KissMeData/002620/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11390	20	2	0.18	71751500	6327	57.15	11370	11600	11170	14780	7960	11370	11340.52	9.72	669	11616	11492	11376	11252	11136	11555	11315	80	3410	500	7270	10	1	15973355	1819	-2.44	0.53	12	0.04	-4668.00	21360.00	16000	20230522	-28.81	9250	20231024	23.14	12190	-6.56	20240103	10960	3.92	20240117	16000	-28.81	20230522	9250	23.14	20231024	1.00	N	002620	500	79 억	1552664	N	N	16	N	N
3	20240123	110135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11400	30	2	0.26	59333690	5238	47.32	11370	11600	11170	14780	7960	11370	11327.55	9.72	857	11616	11492	11376	11252	11136	11555	11315	80	3410	500	7270	10	1	15973355	1821	-2.44	0.53	12	0.03	-4668.00	21360.00	16000	20230522	-28.75	9250	20231024	23.24	12190	-6.48	20240103	10960	4.01	20240117	16000	-28.75	20230522	9250	23.24	20231024	1.00	N	002620	500	79 억	1552664	N	N	16	N	N
4	20240123	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11480	110	2	0.97	37117380	3289	29.71	11370	11600	11170	14780	7960	11370	11285.31	9.72	1000	11616	11492	11376	11252	11136	11555	11315	80	3410	500	7270	10	1	15973355	1834	-2.46	0.54	12	0.02	-4668.00	21360.00	16000	20230522	-28.25	9250	20231024	24.11	12190	-5.82	20240103	10960	4.74	20240117	16000	-28.25	20230522	9250	24.11	20231024	1.00	N	002620	500	79 억	1552664	N	N	16	N	N
5	20240123	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11270	-100	5	-0.88	33980	3	0.03	11370	11370	11270	14780	7960	11370	11326.67	9.72	-1	11616	11492	11376	11252	11136	11555	11315	80	3410	500	7270	10	1	15973355	1800	-2.41	0.53	12	0.00	-4668.00	21360.00	16000	20230522	-29.56	9250	20231024	21.84	12190	-7.55	20240103	10960	2.83	20240117	16000	-29.56	20230522	9250	21.84	20231024	1.00	N	002620	500	79 억	1552664	N	N	16	N	N
6	20240119	160134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11260	90	2	0.81	99838890	8858	109.81	11210	11440	11180	14520	7820	11170	11271.10	9.70	1855	11470	11320	11140	10990	10810	11395	11065	80	3350	500	7140	10	1	15973355	1799	-2.41	0.53	12	0.06	-4668.00	21360.00	16000	20230522	-29.62	9250	20231024	21.73	12190	-7.63	20240103	10960	2.74	20240117	16000	-29.62	20230522	9250	21.73	20231024	0.98	N	002620	500	79 억	1549346	N	N	15	N	N
7	20240119	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11300	130	2	1.16	87481850	7761	96.21	11210	11440	11180	14520	7820	11170	11271.98	9.70	1845	11470	11320	11140	10990	10810	11395	11065	80	3350	500	7140	10	1	15973355	1805	-2.42	0.53	12	0.05	-4668.00	21360.00	16000	20230522	-29.37	9250	20231024	22.16	12190	-7.30	20240103	10960	3.10	20240117	16000	-29.37	20230522	9250	22.16	20231024	0.98	N	002620	500	79 억	1549346	N	N	14	N	N
8	20240119	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11290	120	2	1.07	70590050	6268	77.70	11210	11440	11180	14520	7820	11170	11261.97	9.70	617	11470	11320	11140	10990	10810	11395	11065	80	3350	500	7140	10	1	15973355	1803	-2.42	0.53	12	0.04	-4668.00	21360.00	16000	20230522	-29.44	9250	20231024	22.05	12190	-7.38	20240103	10960	3.01	20240117	16000	-29.44	20230522	9250	22.05	20231024	0.98	N	002620	500	79 억	1549346	N	N	14	N	N
9	20240119	130135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11300	130	2	1.16	68581170	6090	75.49	11210	11440	11180	14520	7820	11170	11261.28	9.70	604	11470	11320	11140	10990	10810	11395	11065	80	3350	500	7140	10	1	15973355	1805	-2.42	0.53	12	0.04	-4668.00	21360.00	16000	20230522	-29.37	9250	20231024	22.16	12190	-7.30	20240103	10960	3.10	20240117	16000	-29.37	20230522	9250	22.16	20231024	0.98	N	002620	500	79 억	1549346	N	N	14	N	N
10	20240119	120135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11340	170	2	1.52	59922850	5322	65.97	11210	11440	11180	14520	7820	11170	11259.46	9.70	608	11470	11320	11140	10990	10810	11395	11065	80	3350	500	7140	10	1	15973355	1811	-2.43	0.53	12	0.03	-4668.00	21360.00	16000	20230522	-29.12	9250	20231024	22.59	12190	-6.97	20240103	10960	3.47	20240117	16000	-29.12	20230522	9250	22.59	20231024	0.98	N	002620	500	79 억	1549346	N	N	14	N	N
11	20240119	110134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11280	110	2	0.98	49023270	4356	54.00	11210	11440	11180	14520	7820	11170	11254.19	9.70	399	11470	11320	11140	10990	10810	11395	11065	80	3350	500	7140	10	1	15973355	1802	-2.42	0.53	12	0.03	-4668.00	21360.00	16000	20230522	-29.50	9250	20231024	21.95	12190	-7.47	20240103	10960	2.92	20240117	16000	-29.50	20230522	9250	21.95	20231024	0.98	N	002620	500	79 억	1549346	N	N	14	N	N
12	20240119	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11270	100	2	0.90	41359310	3677	45.58	11210	11440	11180	14520	7820	11170	11248.11	9.70	116	11470	11320	11140	10990	10810	11395	11065	80	3350	500	7140	10	1	15973355	1800	-2.41	0.53	12	0.02	-4668.00	21360.00	16000	20230522	-29.56	9250	20231024	21.84	12190	-7.55	20240103	10960	2.83	20240117	16000	-29.56	20230522	9250	21.84	20231024	0.98	N	002620	500	79 억	1549346	N	N	14	N	N
13	20240119	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11210	40	2	0.36	44840	4	0.05	11210	11210	11210	14520	7820	11170	11210.00	9.70	1	11470	11320	11140	10990	10810	11395	11065	80	3350	500	7140	10	1	15973355	1791	-2.40	0.52	12	0.00	-4668.00	21360.00	16000	20230522	-29.94	9250	20231024	21.19	12190	-8.04	20240103	10960	2.28	20240117	16000	-29.94	20230522	9250	21.19	20231024	0.98	N	002620	500	79 억	1549346	N	N	14	N	N
14	20240118	160134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11170	210	2	1.92	88656570	7970	49.92	11100	11290	10960	14240	7680	10960	11123.79	9.69	2427	11626	11292	11126	10792	10626	11210	10710	80	3280	500	7010	10	1	15973355	1784	-2.39	0.52	12	0.05	-4668.00	21360.00	16850	20230112	-33.71	9250	20231024	20.76	12190	-8.37	20240103	10960	1.92	20240118	16000	-30.19	20230522	9250	20.76	20231024	0.98	N	002620	500	79 억	1547043	N	N	14	N	N
15	20240118	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11160	200	2	1.82	75100690	6752	42.29	11100	11290	10960	14240	7680	10960	11122.73	9.69	2475	11626	11292	11126	10792	10626	11210	10710	80	3280	500	7010	10	1	15973355	1783	-2.39	0.52	12	0.04	-4668.00	21360.00	16850	20230112	-33.77	9250	20231024	20.65	12190	-8.45	20240103	10960	1.82	20240118	16000	-30.25	20230522	9250	20.65	20231024	0.98	N	002620	500	79 억	1547043	N	N	20	N	N
16	20240118	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11170	210	2	1.92	73088910	6571	41.16	11100	11290	10960	14240	7680	10960	11122.95	9.69	2526	11626	11292	11126	10792	10626	11210	10710	80	3280	500	7010	10	1	15973355	1784	-2.39	0.52	12	0.04	-4668.00	21360.00	16850	20230112	-33.71	9250	20231024	20.76	12190	-8.37	20240103	10960	1.92	20240118	16000	-30.19	20230522	9250	20.76	20231024	0.98	N	002620	500	79 억	1547043	N	N	20	N	N
17	20240118	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11190	230	2	2.10	61735500	5552	34.77	11100	11290	10960	14240	7680	10960	11119.51	9.69	2277	11626	11292	11126	10792	10626	11210	10710	80	3280	500	7010	10	1	15973355	1787	-2.40	0.52	12	0.03	-4668.00	21360.00	16850	20230112	-33.59	9250	20231024	20.97	12190	-8.20	20240103	10960	2.10	20240118	16000	-30.06	20230522	9250	20.97	20231024	0.98	N	002620	500	79 억	1547043	N	N	20	N	N
18	20240118	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11250	290	2	2.65	47628270	4289	26.86	11100	11290	10960	14240	7680	10960	11104.75	9.69	1407	11626	11292	11126	10792	10626	11210	10710	80	3280	500	7010	10	1	15973355	1797	-2.41	0.53	12	0.03	-4668.00	21360.00	16850	20230112	-33.23	9250	20231024	21.62	12190	-7.71	20240103	10960	2.65	20240118	16000	-29.69	20230522	9250	21.62	20231024	0.98	N	002620	500	79 억	1547043	N	N	20	N	N
19	20240118	110134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11210	250	2	2.28	41830820	3771	23.62	11100	11290	10960	14240	7680	10960	11092.77	9.69	1240	11626	11292	11126	10792	10626	11210	10710	80	3280	500	7010	10	1	15973355	1791	-2.40	0.52	12	0.02	-4668.00	21360.00	16850	20230112	-33.47	9250	20231024	21.19	12190	-8.04	20240103	10960	2.28	20240118	16000	-29.94	20230522	9250	21.19	20231024	0.98	N	002620	500	79 억	1547043	N	N	20	N	N
20	20240118	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11270	310	2	2.83	32141120	2905	18.19	11100	11290	10960	14240	7680	10960	11064.07	9.69	993	11626	11292	11126	10792	10626	11210	10710	80	3280	500	7010	10	1	15973355	1800	-2.41	0.53	12	0.02	-4668.00	21360.00	16850	20230112	-33.12	9250	20231024	21.84	12190	-7.55	20240103	10960	2.83	20240118	16000	-29.56	20230522	9250	21.84	20231024	0.98	N	002620	500	79 억	1547043	N	N	20	N	N
21	20240118	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11100	140	2	1.28	277500	25	0.16	11100	11100	11100	14240	7680	10960	11100.00	9.69	-6	11626	11292	11126	10792	10626	11210	10710	80	3280	500	7010	10	1	15973355	1773	-2.38	0.52	12	0.00	-4668.00	21360.00	16850	20230112	-34.12	9250	20231024	20.00	12190	-8.94	20240103	10960	1.28	20240117	16000	-30.62	20230522	9250	20.00	20231024	0.98	N	002620	500	79 억	1547043	N	N	20	N	N
22	20240117	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10960	-420	5	-3.69	176351920	15964	397.21	11410	11460	10960	14790	7970	11380	11047.06	9.71	-3392	11640	11510	11390	11260	11140	11450	11200	80	3410	500	7280	10	1	15973355	1751	-2.35	0.51	12	0.10	-4668.00	21360.00	18250	20230111	-39.95	9250	20231024	18.49	12190	-10.09	20240103	10960	0.00	20240117	16000	-31.50	20230522	9250	18.49	20231024	0.98	N	002620	500	79 억	1551090	N	N	20	N	N
23	20240117	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11030	-350	5	-3.08	129696700	11718	291.57	11410	11460	10960	14790	7970	11380	11068.16	9.71	-4050	11640	11510	11390	11260	11140	11450	11200	80	3410	500	7280	10	1	15973355	1762	-2.36	0.52	12	0.07	-4668.00	21360.00	18250	20230111	-39.56	9250	20231024	19.24	12190	-9.52	20240103	10960	0.64	20240117	16000	-31.06	20230522	9250	19.24	20231024	0.98	N	002620	500	79 억	1551090	N	N	18	N	N
24	20240117	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11070	-310	5	-2.72	127475690	11517	286.56	11410	11460	10960	14790	7970	11380	11068.48	9.71	-4025	11640	11510	11390	11260	11140	11450	11200	80	3410	500	7280	10	1	15973355	1768	-2.37	0.52	12	0.07	-4668.00	21360.00	18250	20230111	-39.34	9250	20231024	19.68	12190	-9.19	20240103	10960	1.00	20240117	16000	-30.81	20230522	9250	19.68	20231024	0.98	N	002620	500	79 억	1551090	N	N	18	N	N
25	20240117	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11030	-350	5	-3.08	118217890	10679	265.71	11410	11460	10960	14790	7970	11380	11070.13	9.71	-4023	11640	11510	11390	11260	11140	11450	11200	80	3410	500	7280	10	1	15973355	1762	-2.36	0.52	12	0.07	-4668.00	21360.00	18250	20230111	-39.56	9250	20231024	19.24	12190	-9.52	20240103	10960	0.64	20240117	16000	-31.06	20230522	9250	19.24	20231024	0.98	N	002620	500	79 억	1551090	N	N	18	N	N
26	20240117	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11030	-350	5	-3.08	105242380	9497	236.30	11410	11460	11000	14790	7970	11380	11081.64	9.71	-3686	11640	11510	11390	11260	11140	11450	11200	80	3410	500	7280	10	1	15973355	1762	-2.36	0.52	12	0.06	-4668.00	21360.00	18250	20230111	-39.56	9250	20231024	19.24	12190	-9.52	20240103	11000	0.27	20240117	16000	-31.06	20230522	9250	19.24	20231024	0.98	N	002620	500	79 억	1551090	N	N	18	N	N
27	20240117	110134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11100	-280	5	-2.46	57056660	5127	127.57	11410	11460	11020	14790	7970	11380	11128.66	9.71	-1217	11640	11510	11390	11260	11140	11450	11200	80	3410	500	7280	10	1	15973355	1773	-2.38	0.52	12	0.03	-4668.00	21360.00	18250	20230111	-39.18	9250	20231024	20.00	12190	-8.94	20240103	11020	0.73	20240117	16000	-30.62	20230522	9250	20.00	20231024	0.98	N	002620	500	79 억	1551090	N	N	18	N	N
28	20240117	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11080	-300	5	-2.64	31224330	2793	69.49	11410	11460	11080	14790	7970	11380	11179.50	9.71	-991	11640	11510	11390	11260	11140	11450	11200	80	3410	500	7280	10	1	15973355	1770	-2.37	0.52	12	0.02	-4668.00	21360.00	18250	20230111	-39.29	9250	20231024	19.78	12190	-9.11	20240103	11080	0.00	20240117	16000	-30.75	20230522	9250	19.78	20231024	0.98	N	002620	500	79 억	1551090	N	N	18	N	N
29	20240117	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11410	30	2	0.26	148330	13	0.32	11410	11410	11410	14790	7970	11380	11410.00	9.71	-10	11640	11510	11390	11260	11140	11450	11200	80	3410	500	7280	10	1	15973355	1823	-2.44	0.53	12	0.00	-4668.00	21360.00	18250	20230111	-37.48	9250	20231024	23.35	12190	-6.40	20240103	11270	1.24	20240116	16000	-28.69	20230522	9250	23.35	20231024	0.98	N	002620	500	79 억	1551090	N	N	18	N	N
30	20240116	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11380	-30	5	-0.26	45579340	4018	66.56	11400	11520	11270	14830	7990	11410	11343.79	9.71	445	11810	11610	11510	11310	11210	11560	11260	80	3420	500	7300	10	1	15973355	1818	-2.44	0.53	12	0.03	-4668.00	21360.00	18250	20230111	-37.64	9250	20231024	23.03	12190	-6.64	20240103	11270	0.98	20240116	16000	-28.88	20230522	9250	23.03	20231024	0.98	N	002620	500	79 억	1550805	N	N	18	N	N
31	20240116	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11270	-140	5	-1.23	38279750	3373	55.87	11400	11520	11270	14830	7990	11410	11348.87	9.71	67	11810	11610	11510	11310	11210	11560	11260	80	3420	500	7300	10	1	15973355	1800	-2.41	0.53	12	0.02	-4668.00	21360.00	18250	20230111	-38.25	9250	20231024	21.84	12190	-7.55	20240103	11270	0.00	20240116	16000	-29.56	20230522	9250	21.84	20231024	0.98	N	002620	500	79 억	1550805	N	N	24	N	N
32	20240116	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11330	-80	5	-0.70	27379180	2408	39.89	11400	11520	11330	14830	7990	11410	11370.09	9.71	76	11810	11610	11510	11310	11210	11560	11260	80	3420	500	7300	10	1	15973355	1810	-2.43	0.53	12	0.02	-4668.00	21360.00	18250	20230111	-37.92	9250	20231024	22.49	12190	-7.05	20240103	11330	0.00	20240116	16000	-29.19	20230522	9250	22.49	20231024	0.98	N	002620	500	79 억	1550805	N	N	24	N	N
33	20240116	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11390	-20	5	-0.18	22566800	1984	32.86	11400	11520	11330	14830	7990	11410	11374.40	9.71	127	11810	11610	11510	11310	11210	11560	11260	80	3420	500	7300	10	1	15973355	1819	-2.44	0.53	12	0.01	-4668.00	21360.00	18250	20230111	-37.59	9250	20231024	23.14	12190	-6.56	20240103	11330	0.53	20240116	16000	-28.81	20230522	9250	23.14	20231024	0.98	N	002620	500	79 억	1550805	N	N	24	N	N
34	20240116	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11420	10	2	0.09	16136850	1418	23.49	11400	11520	11330	14830	7990	11410	11380.01	9.71	64	11810	11610	11510	11310	11210	11560	11260	80	3420	500	7300	10	1	15973355	1824	-2.45	0.53	12	0.01	-4668.00	21360.00	18250	20230111	-37.42	9250	20231024	23.46	12190	-6.32	20240103	11330	0.79	20240116	16000	-28.62	20230522	9250	23.46	20231024	0.98	N	002620	500	79 억	1550805	N	N	24	N	N
35	20240116	110134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11440	30	2	0.26	9434360	828	13.72	11400	11520	11350	14830	7990	11410	11394.15	9.71	-49	11810	11610	11510	11310	11210	11560	11260	80	3420	500	7300	10	1	15973355	1827	-2.45	0.54	12	0.01	-4668.00	21360.00	18250	20230111	-37.32	9250	20231024	23.68	12190	-6.15	20240103	11350	0.79	20240116	16000	-28.50	20230522	9250	23.68	20231024	0.98	N	002620	500	79 억	1550805	N	N	24	N	N
36	20240116	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11380	-30	5	-0.26	5137750	450	7.45	11400	11520	11370	14830	7990	11410	11417.22	9.71	-89	11810	11610	11510	11310	11210	11560	11260	80	3420	500	7300	10	1	15973355	1818	-2.44	0.53	12	0.00	-4668.00	21360.00	18250	20230111	-37.64	9250	20231024	23.03	12190	-6.64	20240103	11370	0.09	20240116	16000	-28.88	20230522	9250	23.03	20231024	0.98	N	002620	500	79 억	1550805	N	N	24	N	N
37	20240116	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11400	-10	5	-0.09	1721400	151	2.50	11400	11400	11400	14830	7990	11410	11400.00	9.71	-17	11810	11610	11510	11310	11210	11560	11260	80	3420	500	7300	10	1	15973355	1821	-2.44	0.53	12	0.00	-4668.00	21360.00	18250	20230111	-37.53	9250	20231024	23.24	12190	-6.48	20240103	11400	0.00	20240116	16000	-28.75	20230522	9250	23.24	20231024	0.98	N	002620	500	79 억	1550805	N	N	24	N	N
38	20240115	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11410	-110	5	-0.95	69433090	6019	129.78	11530	11710	11410	14970	8070	11520	11536.07	9.72	-1830	11793	11656	11583	11446	11373	11620	11410	80	3450	500	7370	10	1	15973355	1823	-2.44	0.53	12	0.04	-4668.00	21360.00	18250	20230111	-37.48	9250	20231024	23.35	12190	-6.40	20240103	11410	0.00	20240115	16000	-28.69	20230522	9250	23.35	20231024	0.98	N	002620	500	79 억	1552790	N	N	24	N	N
39	20240115	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11500	-20	5	-0.17	56582840	4894	105.52	11530	11710	11480	14970	8070	11520	11561.68	9.72	-1829	11793	11656	11583	11446	11373	11620	11410	80	3450	500	7370	10	1	15973355	1837	-2.46	0.54	12	0.03	-4668.00	21360.00	18250	20230111	-36.99	9250	20231024	24.32	12190	-5.66	20240103	11420	0.70	20240109	16000	-28.12	20230522	9250	24.32	20231024	0.98	N	002620	500	79 억	1552790	N	N	1	N	N
40	20240115	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11520	0	3	0.00	30703300	2644	57.01	11530	11710	11510	14970	8070	11520	11612.44	9.72	-667	11793	11656	11583	11446	11373	11620	11410	80	3450	500	7370	10	1	15973355	1840	-2.47	0.54	12	0.02	-4668.00	21360.00	18250	20230111	-36.88	9250	20231024	24.54	12190	-5.50	20240103	11420	0.88	20240109	16000	-28.00	20230522	9250	24.54	20231024	0.98	N	002620	500	79 억	1552790	N	N	1	N	N
41	20240115	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11580	60	2	0.52	24639640	2119	45.69	11530	11710	11510	14970	8070	11520	11627.96	9.72	-378	11793	11656	11583	11446	11373	11620	11410	80	3450	500	7370	10	1	15973355	1850	-2.48	0.54	12	0.01	-4668.00	21360.00	18250	20230111	-36.55	9250	20231024	25.19	12190	-5.00	20240103	11420	1.40	20240109	16000	-27.62	20230522	9250	25.19	20231024	0.98	N	002620	500	79 억	1552790	N	N	1	N	N
42	20240115	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11620	100	2	0.87	22654420	1948	42.00	11530	11710	11510	14970	8070	11520	11629.58	9.72	-296	11793	11656	11583	11446	11373	11620	11410	80	3450	500	7370	10	1	15973355	1856	-2.49	0.54	12	0.01	-4668.00	21360.00	18250	20230111	-36.33	9250	20231024	25.62	12190	-4.68	20240103	11420	1.75	20240109	16000	-27.38	20230522	9250	25.62	20231024	0.98	N	002620	500	79 억	1552790	N	N	1	N	N
43	20240115	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11580	60	2	0.52	20492860	1762	37.99	11530	11710	11510	14970	8070	11520	11630.45	9.72	-150	11793	11656	11583	11446	11373	11620	11410	80	3450	500	7370	10	1	15973355	1850	-2.48	0.54	12	0.01	-4668.00	21360.00	18250	20230111	-36.55	9250	20231024	25.19	12190	-5.00	20240103	11420	1.40	20240109	16000	-27.62	20230522	9250	25.19	20231024	0.98	N	002620	500	79 억	1552790	N	N	1	N	N
44	20240115	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11700	180	2	1.56	8874730	768	16.56	11530	11700	11510	14970	8070	11520	11555.64	9.72	212	11793	11656	11583	11446	11373	11620	11410	80	3450	500	7370	10	1	15973355	1869	-2.51	0.55	12	0.00	-4668.00	21360.00	18250	20230111	-35.89	9250	20231024	26.49	12190	-4.02	20240103	11420	2.45	20240109	16000	-26.88	20230522	9250	26.49	20231024	0.98	N	002620	500	79 억	1552790	N	N	1	N	N
45	20240115	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11510	-10	5	-0.09	1911120	166	3.58	11530	11530	11510	14970	8070	11520	11512.77	9.72	-2	11793	11656	11583	11446	11373	11620	11410	80	3450	500	7370	10	1	15973355	1839	-2.47	0.54	12	0.00	-4668.00	21360.00	18250	20230111	-36.93	9250	20231024	24.43	12190	-5.58	20240103	11420	0.79	20240109	16000	-28.06	20230522	9250	24.43	20231024	0.98	N	002620	500	79 억	1552790	N	N	1	N	N
46	20240112	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11520	-80	5	-0.69	53556350	4632	160.22	11590	11720	11510	15080	8120	11600	11562.25	9.73	-1049	12046	11822	11666	11442	11286	11745	11365	80	3480	500	7420	10	1	15973355	1840	-2.47	0.54	12	0.03	-4668.00	21360.00	18250	20230111	-36.88	9250	20231024	24.54	12190	-5.50	20240103	11420	0.88	20240109	16850	-31.63	20230112	9250	24.54	20231024	0.99	N	002620	500	79 억	1553944	N	N	1	N	N
47	20240112	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11520	-80	5	-0.69	47333560	4092	141.54	11590	11720	11510	15080	8120	11600	11567.34	9.73	-1086	12046	11822	11666	11442	11286	11745	11365	80	3480	500	7420	10	1	15973355	1840	-2.47	0.54	12	0.03	-4668.00	21360.00	18250	20230111	-36.88	9250	20231024	24.54	12190	-5.50	20240103	11420	0.88	20240109	16850	-31.63	20230112	9250	24.54	20231024	0.99	N	002620	500	79 억	1553944	N	N	30	N	N
48	20240112	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11590	-10	5	-0.09	40550630	3504	121.20	11590	11720	11510	15080	8120	11600	11572.67	9.73	-950	12046	11822	11666	11442	11286	11745	11365	80	3480	500	7420	10	1	15973355	1851	-2.48	0.54	12	0.02	-4668.00	21360.00	18250	20230111	-36.49	9250	20231024	25.30	12190	-4.92	20240103	11420	1.49	20240109	16850	-31.22	20230112	9250	25.30	20231024	0.99	N	002620	500	79 억	1553944	N	N	30	N	N
49	20240112	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11550	-50	5	-0.43	32878310	2839	98.20	11590	11720	11530	15080	8120	11600	11580.95	9.73	-711	12046	11822	11666	11442	11286	11745	11365	80	3480	500	7420	10	1	15973355	1845	-2.47	0.54	12	0.02	-4668.00	21360.00	18250	20230111	-36.71	9250	20231024	24.86	12190	-5.25	20240103	11420	1.14	20240109	16850	-31.45	20230112	9250	24.86	20231024	0.99	N	002620	500	79 억	1553944	N	N	30	N	N
50	20240112	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11620	20	2	0.17	26312830	2272	78.59	11590	11720	11530	15080	8120	11600	11581.35	9.73	-704	12046	11822	11666	11442	11286	11745	11365	80	3480	500	7420	10	1	15973355	1856	-2.49	0.54	12	0.01	-4668.00	21360.00	18250	20230111	-36.33	9250	20231024	25.62	12190	-4.68	20240103	11420	1.75	20240109	16850	-31.04	20230112	9250	25.62	20231024	0.99	N	002620	500	79 억	1553944	N	N	30	N	N
51	20240112	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11560	-40	5	-0.34	15406430	1330	46.00	11590	11720	11530	15080	8120	11600	11583.78	9.73	-715	12046	11822	11666	11442	11286	11745	11365	80	3480	500	7420	10	1	15973355	1847	-2.48	0.54	12	0.01	-4668.00	21360.00	18250	20230111	-36.66	9250	20231024	24.97	12190	-5.17	20240103	11420	1.23	20240109	16850	-31.39	20230112	9250	24.97	20231024	0.99	N	002620	500	79 억	1553944	N	N	30	N	N
52	20240112	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11650	50	2	0.43	6901000	594	20.55	11590	11720	11580	15080	8120	11600	11617.85	9.73	-359	12046	11822	11666	11442	11286	11745	11365	80	3480	500	7420	10	1	15973355	1861	-2.50	0.55	12	0.00	-4668.00	21360.00	18250	20230111	-36.16	9250	20231024	25.95	12190	-4.43	20240103	11420	2.01	20240109	16850	-30.86	20230112	9250	25.95	20231024	0.99	N	002620	500	79 억	1553944	N	N	30	N	N
53	20240112	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11590	-10	5	-0.09	23180	2	0.07	11590	11590	11590	15080	8120	11600	11590.00	9.73	0	12046	11822	11666	11442	11286	11745	11365	80	3480	500	7420	10	1	15973355	1851	-2.48	0.54	12	0.00	-4668.00	21360.00	18250	20230111	-36.49	9250	20231024	25.30	12190	-4.92	20240103	11420	1.49	20240109	16850	-31.22	20230112	9250	25.30	20231024	0.99	N	002620	500	79 억	1553944	N	N	30	N	N
54	20240111	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11600	-40	5	-0.34	33670090	2891	27.20	11640	11890	11510	15130	8150	11640	11646.54	9.73	-591	12093	11866	11733	11506	11373	11800	11440	80	3490	500	7440	10	1	15973355	1853	-2.49	0.54	12	0.02	-4668.00	21360.00	18250	20230111	-36.44	9250	20231024	25.41	12190	-4.84	20240103	11420	1.58	20240109	18250	-36.44	20230111	9250	25.41	20231024	0.98	N	002620	500	79 억	1553894	N	N	30	N	N
55	20240111	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11660	20	2	0.17	25789880	2212	20.81	11640	11890	11510	15130	8150	11640	11659.08	9.73	-595	12093	11866	11733	11506	11373	11800	11440	80	3490	500	7440	10	1	15973355	1862	-2.50	0.55	12	0.01	-4668.00	21360.00	18250	20230111	-36.11	9250	20231024	26.05	12190	-4.35	20240103	11420	2.10	20240109	18250	-36.11	20230111	9250	26.05	20231024	0.98	N	002620	500	79 억	1553894	N	N	21	N	N
56	20240111	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11600	-40	5	-0.34	23393590	2006	18.87	11640	11890	11510	15130	8150	11640	11661.81	9.73	-524	12093	11866	11733	11506	11373	11800	11440	80	3490	500	7440	10	1	15973355	1853	-2.49	0.54	12	0.01	-4668.00	21360.00	18250	20230111	-36.44	9250	20231024	25.41	12190	-4.84	20240103	11420	1.58	20240109	18250	-36.44	20230111	9250	25.41	20231024	0.98	N	002620	500	79 억	1553894	N	N	21	N	N
57	20240111	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11630	-10	5	-0.09	20047530	1718	16.16	11640	11890	11510	15130	8150	11640	11669.11	9.73	-677	12093	11866	11733	11506	11373	11800	11440	80	3490	500	7440	10	1	15973355	1858	-2.49	0.54	12	0.01	-4668.00	21360.00	18250	20230111	-36.27	9250	20231024	25.73	12190	-4.59	20240103	11420	1.84	20240109	18250	-36.27	20230111	9250	25.73	20231024	0.98	N	002620	500	79 억	1553894	N	N	21	N	N
58	20240111	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11640	0	3	0.00	17672090	1514	14.25	11640	11890	11510	15130	8150	11640	11672.45	9.73	-674	12093	11866	11733	11506	11373	11800	11440	80	3490	500	7440	10	1	15973355	1859	-2.49	0.54	12	0.01	-4668.00	21360.00	18250	20230111	-36.22	9250	20231024	25.84	12190	-4.51	20240103	11420	1.93	20240109	18250	-36.22	20230111	9250	25.84	20231024	0.98	N	002620	500	79 억	1553894	N	N	21	N	N
59	20240111	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11630	-10	5	-0.09	15469620	1325	12.47	11640	11890	11510	15130	8150	11640	11675.18	9.73	-531	12093	11866	11733	11506	11373	11800	11440	80	3490	500	7440	10	1	15973355	1858	-2.49	0.54	12	0.01	-4668.00	21360.00	18250	20230111	-36.27	9250	20231024	25.73	12190	-4.59	20240103	11420	1.84	20240109	18250	-36.27	20230111	9250	25.73	20231024	0.98	N	002620	500	79 억	1553894	N	N	21	N	N
60	20240111	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11650	10	2	0.09	10750040	919	8.65	11640	11890	11510	15130	8150	11640	11697.54	9.73	-547	12093	11866	11733	11506	11373	11800	11440	80	3490	500	7440	10	1	15973355	1861	-2.50	0.55	12	0.01	-4668.00	21360.00	18250	20230111	-36.16	9250	20231024	25.95	12190	-4.43	20240103	11420	2.01	20240109	18250	-36.16	20230111	9250	25.95	20231024	0.98	N	002620	500	79 억	1553894	N	N	21	N	N
61	20240111	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11640	0	3	0.00	11640	1	0.01	11640	11640	11640	15130	8150	11640	11640.00	9.73	0	12093	11866	11733	11506	11373	11800	11440	80	3490	500	7440	10	1	15973355	1859	-2.49	0.54	12	0.00	-4668.00	21360.00	18250	20230111	-36.22	9250	20231024	25.84	12190	-4.51	20240103	11420	1.93	20240109	18250	-36.22	20230111	9250	25.84	20231024	0.98	N	002620	500	79 억	1553894	N	N	21	N	N
62	20240110	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11640	-260	5	-2.18	123912980	10544	97.70	11910	11960	11600	15470	8330	11900	11752.09	9.74	-1531	12273	12086	11753	11566	11233	12180	11660	80	3570	500	7610	10	1	15973355	1859	-2.49	0.54	12	0.07	-4668.00	21360.00	18650	20230104	-37.59	9250	20231024	25.84	12190	-4.51	20240103	11420	1.93	20240109	18250	-36.22	20230111	9250	25.84	20231024	0.99	N	002620	500	79 억	1555579	N	N	21	N	N
63	20240110	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11730	-170	5	-1.43	111949930	9518	88.19	11910	11960	11600	15470	8330	11900	11761.92	9.74	-1119	12273	12086	11753	11566	11233	12180	11660	80	3570	500	7610	10	1	15973355	1874	-2.51	0.55	12	0.06	-4668.00	21360.00	18650	20230104	-37.10	9250	20231024	26.81	12190	-3.77	20240103	11420	2.71	20240109	18250	-35.73	20230111	9250	26.81	20231024	0.99	N	002620	500	79 억	1555579	N	N	2	N	N
64	20240110	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	-130	5	-1.09	78153930	6620	61.34	11910	11960	11710	15470	8330	11900	11805.73	9.74	-1431	12273	12086	11753	11566	11233	12180	11660	80	3570	500	7610	10	1	15973355	1880	-2.52	0.55	12	0.04	-4668.00	21360.00	18650	20230104	-36.89	9250	20231024	27.24	12190	-3.45	20240103	11420	3.06	20240109	18250	-35.51	20230111	9250	27.24	20231024	0.99	N	002620	500	79 억	1555579	N	N	2	N	N
65	20240110	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11750	-150	5	-1.26	67401950	5704	52.85	11910	11960	11750	15470	8330	11900	11816.61	9.74	-1407	12273	12086	11753	11566	11233	12180	11660	80	3570	500	7610	10	1	15973355	1877	-2.52	0.55	12	0.04	-4668.00	21360.00	18650	20230104	-37.00	9250	20231024	27.03	12190	-3.61	20240103	11420	2.89	20240109	18250	-35.62	20230111	9250	27.03	20231024	0.99	N	002620	500	79 억	1555579	N	N	2	N	N
66	20240110	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	-130	5	-1.09	38717200	3268	30.28	11910	11960	11760	15470	8330	11900	11847.37	9.74	-971	12273	12086	11753	11566	11233	12180	11660	80	3570	500	7610	10	1	15973355	1880	-2.52	0.55	12	0.02	-4668.00	21360.00	18650	20230104	-36.89	9250	20231024	27.24	12190	-3.45	20240103	11420	3.06	20240109	18250	-35.51	20230111	9250	27.24	20231024	0.99	N	002620	500	79 억	1555579	N	N	2	N	N
67	20240110	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11820	-80	5	-0.67	34643910	2922	27.08	11910	11960	11760	15470	8330	11900	11856.23	9.74	-703	12273	12086	11753	11566	11233	12180	11660	80	3570	500	7610	10	1	15973355	1888	-2.53	0.55	12	0.02	-4668.00	21360.00	18650	20230104	-36.62	9250	20231024	27.78	12190	-3.04	20240103	11420	3.50	20240109	18250	-35.23	20230111	9250	27.78	20231024	0.99	N	002620	500	79 억	1555579	N	N	2	N	N
68	20240110	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11870	-30	5	-0.25	26606220	2240	20.76	11910	11960	11760	15470	8330	11900	11877.78	9.74	-843	12273	12086	11753	11566	11233	12180	11660	80	3570	500	7610	10	1	15973355	1896	-2.54	0.56	12	0.01	-4668.00	21360.00	18650	20230104	-36.35	9250	20231024	28.32	12190	-2.63	20240103	11420	3.94	20240109	18250	-34.96	20230111	9250	28.32	20231024	0.99	N	002620	500	79 억	1555579	N	N	2	N	N
69	20240110	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11880	-20	5	-0.17	3130120	263	2.44	11910	11910	11880	15470	8330	11900	11901.60	9.74	-250	12273	12086	11753	11566	11233	12180	11660	80	3570	500	7610	10	1	15973355	1898	-2.54	0.56	12	0.00	-4668.00	21360.00	18650	20230104	-36.30	9250	20231024	28.43	12190	-2.54	20240103	11420	4.03	20240109	18250	-34.90	20230111	9250	28.43	20231024	0.99	N	002620	500	79 억	1555579	N	N	2	N	N
70	20240109	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11900	390	2	3.39	127032650	10788	123.91	11420	11940	11420	14960	8060	11510	11775.37	9.73	2353	11890	11700	11590	11400	11290	11645	11345	80	3450	500	7360	10	1	15973355	1901	-2.55	0.56	12	0.07	-4668.00	21360.00	18650	20230104	-36.19	9250	20231024	28.65	12190	-2.38	20240103	11420	4.20	20240109	18250	-34.79	20230111	9250	28.65	20231024	0.98	N	002620	500	79 억	1554312	N	N	2	N	N
71	20240109	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11710	200	2	1.74	115742610	9836	112.98	11420	11940	11420	14960	8060	11510	11767.24	9.73	2074	11890	11700	11590	11400	11290	11645	11345	80	3450	500	7360	10	1	15973355	1870	-2.51	0.55	12	0.06	-4668.00	21360.00	18650	20230104	-37.21	9250	20231024	26.59	12190	-3.94	20240103	11420	2.54	20240109	18250	-35.84	20230111	9250	26.59	20231024	0.98	N	002620	500	79 억	1554312	N	N	64	N	N
72	20240109	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11920	410	2	3.56	84173890	7171	82.37	11420	11930	11420	14960	8060	11510	11738.10	9.73	1345	11890	11700	11590	11400	11290	11645	11345	80	3450	500	7360	10	1	15973355	1904	-2.55	0.56	12	0.04	-4668.00	21360.00	18650	20230104	-36.09	9250	20231024	28.86	12190	-2.21	20240103	11420	4.38	20240109	18250	-34.68	20230111	9250	28.86	20231024	0.98	N	002620	500	79 억	1554312	N	N	64	N	N
73	20240109	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11800	290	2	2.52	46238740	3960	45.49	11420	11860	11420	14960	8060	11510	11676.45	9.73	571	11890	11700	11590	11400	11290	11645	11345	80	3450	500	7360	10	1	15973355	1885	-2.53	0.55	12	0.02	-4668.00	21360.00	18650	20230104	-36.73	9250	20231024	27.57	12190	-3.20	20240103	11420	3.33	20240109	18250	-35.34	20230111	9250	27.57	20231024	0.98	N	002620	500	79 억	1554312	N	N	64	N	N
74	20240109	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11830	320	2	2.78	42180170	3617	41.55	11420	11860	11420	14960	8060	11510	11661.65	9.73	575	11890	11700	11590	11400	11290	11645	11345	80	3450	500	7360	10	1	15973355	1890	-2.53	0.55	12	0.02	-4668.00	21360.00	18650	20230104	-36.57	9250	20231024	27.89	12190	-2.95	20240103	11420	3.59	20240109	18250	-35.18	20230111	9250	27.89	20231024	0.98	N	002620	500	79 억	1554312	N	N	64	N	N
75	20240109	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11780	270	2	2.35	35301950	3031	34.82	11420	11860	11420	14960	8060	11510	11646.96	9.73	523	11890	11700	11590	11400	11290	11645	11345	80	3450	500	7360	10	1	15973355	1882	-2.52	0.55	12	0.02	-4668.00	21360.00	18650	20230104	-36.84	9250	20231024	27.35	12190	-3.36	20240103	11420	3.15	20240109	18250	-35.45	20230111	9250	27.35	20231024	0.98	N	002620	500	79 억	1554312	N	N	64	N	N
76	20240109	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11720	210	2	1.82	15998130	1383	15.89	11420	11720	11420	14960	8060	11510	11567.70	9.73	-5	11890	11700	11590	11400	11290	11645	11345	80	3450	500	7360	10	1	15973355	1872	-2.51	0.55	12	0.01	-4668.00	21360.00	18650	20230104	-37.16	9250	20231024	26.70	12190	-3.86	20240103	11420	2.63	20240109	18250	-35.78	20230111	9250	26.70	20231024	0.98	N	002620	500	79 억	1554312	N	N	64	N	N
77	20240109	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11530	20	2	0.17	6293170	551	6.33	11420	11530	11420	14960	8060	11510	11421.36	9.73	-68	11890	11700	11590	11400	11290	11645	11345	80	3450	500	7360	10	1	15973355	1842	-2.47	0.54	12	0.00	-4668.00	21360.00	18650	20230104	-38.18	9250	20231024	24.65	12190	-5.41	20240103	11420	0.96	20240109	18250	-36.82	20230111	9250	24.65	20231024	0.98	N	002620	500	79 억	1554312	N	N	64	N	N
78	20240108	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11510	-140	5	-1.20	98857970	8549	249.02	11720	11780	11480	15140	8160	11650	11563.69	9.73	-170	11916	11782	11716	11582	11516	11750	11550	80	3490	500	7450	10	1	15973355	1839	-2.47	0.54	12	0.05	-4668.00	21360.00	18650	20230102	-38.28	9250	20231024	24.43	12190	-5.58	20240103	11480	0.26	20240108	18250	-36.93	20230111	9250	24.43	20231024	0.97	N	002620	500	79 억	1554342	N	N	64	N	N
79	20240108	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11510	-140	5	-1.20	95899580	8292	241.54	11720	11780	11480	15140	8160	11650	11565.31	9.73	-166	11916	11782	11716	11582	11516	11750	11550	80	3490	500	7450	10	1	15973355	1839	-2.47	0.54	12	0.05	-4668.00	21360.00	18650	20230102	-38.28	9250	20231024	24.43	12190	-5.58	20240103	11480	0.26	20240108	18250	-36.93	20230111	9250	24.43	20231024	0.97	N	002620	500	79 억	1554342	N	N	70	N	N
80	20240108	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11550	-100	5	-0.86	90415780	7815	227.64	11720	11780	11480	15140	8160	11650	11569.52	9.73	-173	11916	11782	11716	11582	11516	11750	11550	80	3490	500	7450	10	1	15973355	1845	-2.47	0.54	12	0.05	-4668.00	21360.00	18650	20230102	-38.07	9250	20231024	24.86	12190	-5.25	20240103	11480	0.61	20240108	18250	-36.71	20230111	9250	24.86	20231024	0.97	N	002620	500	79 억	1554342	N	N	70	N	N
81	20240108	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11550	-100	5	-0.86	55015520	4740	138.07	11720	11780	11550	15140	8160	11650	11606.65	9.73	-351	11916	11782	11716	11582	11516	11750	11550	80	3490	500	7450	10	1	15973355	1845	-2.47	0.54	12	0.03	-4668.00	21360.00	18650	20230102	-38.07	9250	20231024	24.86	12190	-5.25	20240103	11550	0.00	20240108	18250	-36.71	20230111	9250	24.86	20231024	0.97	N	002620	500	79 억	1554342	N	N	70	N	N
82	20240108	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11590	-60	5	-0.52	48408070	4169	121.44	11720	11780	11580	15140	8160	11650	11611.43	9.73	-203	11916	11782	11716	11582	11516	11750	11550	80	3490	500	7450	10	1	15973355	1851	-2.48	0.54	12	0.03	-4668.00	21360.00	18650	20230102	-37.86	9250	20231024	25.30	12190	-4.92	20240103	11580	0.09	20240108	18250	-36.49	20230111	9250	25.30	20231024	0.97	N	002620	500	79 억	1554342	N	N	70	N	N
83	20240108	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11580	-70	5	-0.60	41104290	3539	103.09	11720	11780	11580	15140	8160	11650	11614.66	9.73	28	11916	11782	11716	11582	11516	11750	11550	80	3490	500	7450	10	1	15973355	1850	-2.48	0.54	12	0.02	-4668.00	21360.00	18650	20230102	-37.91	9250	20231024	25.19	12190	-5.00	20240103	11580	0.00	20240108	18250	-36.55	20230111	9250	25.19	20231024	0.97	N	002620	500	79 억	1554342	N	N	70	N	N
84	20240108	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11630	-20	5	-0.17	12323230	1058	30.82	11720	11780	11600	15140	8160	11650	11647.67	9.73	-10	11916	11782	11716	11582	11516	11750	11550	80	3490	500	7450	10	1	15973355	1858	-2.49	0.54	12	0.01	-4668.00	21360.00	18650	20230102	-37.64	9250	20231024	25.73	12190	-4.59	20240103	11600	0.26	20240108	18250	-36.27	20230111	9250	25.73	20231024	0.97	N	002620	500	79 억	1554342	N	N	70	N	N
85	20240108	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11720	70	2	0.60	1969090	168	4.89	11720	11780	11720	15140	8160	11650	11720.77	9.73	-146	11916	11782	11716	11582	11516	11750	11550	80	3490	500	7450	10	1	15973355	1872	-2.51	0.55	12	0.00	-4668.00	21360.00	18650	20230102	-37.16	9250	20231024	26.70	12190	-3.86	20240103	11650	0.60	20240105	18250	-35.78	20230111	9250	26.70	20231024	0.97	N	002620	500	79 억	1554342	N	N	70	N	N
86	20240105	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11650	-90	5	-0.77	40223630	3433	36.72	11710	11850	11650	15260	8220	11740	11716.95	9.73	-597	12120	11930	11810	11620	11500	11870	11560	80	3520	500	7510	10	1	15973355	1861	-2.50	0.55	12	0.02	-4668.00	21360.00	18650	20230102	-37.53	9250	20231024	25.95	12190	-4.43	20240103	11650	0.00	20240105	18250	-36.16	20230111	9250	25.95	20231024	0.99	N	002620	500	79 억	1554953	N	N	70	N	N
87	20240105	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11660	-80	5	-0.68	32763950	2793	29.87	11710	11850	11650	15260	8220	11740	11730.74	9.73	-584	12120	11930	11810	11620	11500	11870	11560	80	3520	500	7510	10	1	15973355	1862	-2.50	0.55	12	0.02	-4668.00	21360.00	18650	20230102	-37.48	9250	20231024	26.05	12190	-4.35	20240103	11650	0.09	20240105	18250	-36.11	20230111	9250	26.05	20231024	0.99	N	002620	500	79 억	1554953	N	N	125	N	N
88	20240105	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11740	0	3	0.00	26910320	2292	24.52	11710	11850	11690	15260	8220	11740	11740.98	9.73	-458	12120	11930	11810	11620	11500	11870	11560	80	3520	500	7510	10	1	15973355	1875	-2.51	0.55	12	0.01	-4668.00	21360.00	18650	20230102	-37.05	9250	20231024	26.92	12190	-3.69	20240103	11690	0.43	20240105	18250	-35.67	20230111	9250	26.92	20231024	0.99	N	002620	500	79 억	1554953	N	N	125	N	N
89	20240105	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11730	-10	5	-0.09	19282870	1641	17.55	11710	11850	11710	15260	8220	11740	11750.68	9.73	-167	12120	11930	11810	11620	11500	11870	11560	80	3520	500	7510	10	1	15973355	1874	-2.51	0.55	12	0.01	-4668.00	21360.00	18650	20230102	-37.10	9250	20231024	26.81	12190	-3.77	20240103	11690	0.34	20240104	18250	-35.73	20230111	9250	26.81	20231024	0.99	N	002620	500	79 억	1554953	N	N	125	N	N
90	20240105	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11760	20	2	0.17	14397300	1225	13.10	11710	11850	11710	15260	8220	11740	11752.90	9.73	124	12120	11930	11810	11620	11500	11870	11560	80	3520	500	7510	10	1	15973355	1878	-2.52	0.55	12	0.01	-4668.00	21360.00	18650	20230102	-36.94	9250	20231024	27.14	12190	-3.53	20240103	11690	0.60	20240104	18250	-35.56	20230111	9250	27.14	20231024	0.99	N	002620	500	79 억	1554953	N	N	125	N	N
91	20240105	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11780	40	2	0.34	13165130	1120	11.98	11710	11850	11710	15260	8220	11740	11754.58	9.73	117	12120	11930	11810	11620	11500	11870	11560	80	3520	500	7510	10	1	15973355	1882	-2.52	0.55	12	0.01	-4668.00	21360.00	18650	20230102	-36.84	9250	20231024	27.35	12190	-3.36	20240103	11690	0.77	20240104	18250	-35.45	20230111	9250	27.35	20231024	0.99	N	002620	500	79 억	1554953	N	N	125	N	N
92	20240105	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11730	-10	5	-0.09	8097420	689	7.37	11710	11850	11710	15260	8220	11740	11752.42	9.73	58	12120	11930	11810	11620	11500	11870	11560	80	3520	500	7510	10	1	15973355	1874	-2.51	0.55	12	0.00	-4668.00	21360.00	18650	20230102	-37.10	9250	20231024	26.81	12190	-3.77	20240103	11690	0.34	20240104	18250	-35.73	20230111	9250	26.81	20231024	0.99	N	002620	500	79 억	1554953	N	N	125	N	N
93	20240105	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11710	-30	5	-0.26	128810	11	0.12	11710	11710	11710	15260	8220	11740	11710.00	9.73	-11	12120	11930	11810	11620	11500	11870	11560	80	3520	500	7510	10	1	15973355	1870	-2.51	0.55	12	0.00	-4668.00	21360.00	18650	20230102	-37.21	9250	20231024	26.59	12190	-3.94	20240103	11690	0.17	20240104	18250	-35.84	20230111	9250	26.59	20231024	0.99	N	002620	500	79 억	1554953	N	N	125	N	N
94	20240104	160131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11740	-160	5	-1.34	109899540	9349	68.85	12000	12000	11690	15470	8330	11900	11755.22	9.74	-826	12340	12120	11970	11750	11600	12045	11675	80	3570	500	7610	10	1	15973355	1875	-2.51	0.55	12	0.06	-4668.00	21360.00	18650	20230102	-37.05	9250	20231024	26.92	12190	-3.69	20240103	11690	0.43	20240104	18650	-37.05	20230104	9250	26.92	20231024	1.00	N	002620	500	79 억	1556271	N	N	125	N	N
95	20240104	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11730	-170	5	-1.43	102018770	8679	63.92	12000	12000	11690	15470	8330	11900	11754.67	9.74	-889	12340	12120	11970	11750	11600	12045	11675	80	3570	500	7610	10	1	15973355	1874	-2.51	0.55	12	0.05	-4668.00	21360.00	18650	20230102	-37.10	9250	20231024	26.81	12190	-3.77	20240103	11690	0.34	20240104	18650	-37.10	20230104	9250	26.81	20231024	1.00	N	002620	500	79 억	1556271	N	N	126	N	N
96	20240104	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11900	0	3	0.00	89517360	7617	56.10	12000	12000	11690	15470	8330	11900	11752.31	9.74	-924	12340	12120	11970	11750	11600	12045	11675	80	3570	500	7610	10	1	15973355	1901	-2.55	0.56	12	0.05	-4668.00	21360.00	18650	20230102	-36.19	9250	20231024	28.65	12190	-2.38	20240103	11690	1.80	20240104	18650	-36.19	20230104	9250	28.65	20231024	1.00	N	002620	500	79 억	1556271	N	N	126	N	N
97	20240104	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11720	-180	5	-1.51	68977120	5871	43.24	12000	12000	11690	15470	8330	11900	11748.79	9.74	-762	12340	12120	11970	11750	11600	12045	11675	80	3570	500	7610	10	1	15973355	1872	-2.51	0.55	12	0.04	-4668.00	21360.00	18650	20230102	-37.16	9250	20231024	26.70	12190	-3.86	20240103	11690	0.26	20240104	18650	-37.16	20230104	9250	26.70	20231024	1.00	N	002620	500	79 억	1556271	N	N	126	N	N
98	20240104	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	-130	5	-1.09	37472070	3181	23.43	12000	12000	11710	15470	8330	11900	11779.97	9.74	-246	12340	12120	11970	11750	11600	12045	11675	80	3570	500	7610	10	1	15973355	1880	-2.52	0.55	12	0.02	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	12190	-3.45	20240103	11710	0.51	20240104	18650	-36.89	20230104	9250	27.24	20231024	1.00	N	002620	500	79 억	1556271	N	N	126	N	N
99	20240104	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11780	-120	5	-1.01	29696020	2518	18.54	12000	12000	11720	15470	8330	11900	11793.49	9.74	-171	12340	12120	11970	11750	11600	12045	11675	80	3570	500	7610	10	1	15973355	1882	-2.52	0.55	12	0.02	-4668.00	21360.00	18650	20230102	-36.84	9250	20231024	27.35	12190	-3.36	20240103	11720	0.51	20240104	18650	-36.84	20230104	9250	27.35	20231024	1.00	N	002620	500	79 억	1556271	N	N	126	N	N
100	20240104	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11910	10	2	0.08	17965330	1521	11.20	12000	12000	11770	15470	8330	11900	11811.53	9.74	-176	12340	12120	11970	11750	11600	12045	11675	80	3570	500	7610	10	1	15973355	1902	-2.55	0.56	12	0.01	-4668.00	21360.00	18650	20230102	-36.14	9250	20231024	28.76	12190	-2.30	20240103	11730	1.53	20240102	18650	-36.14	20230104	9250	28.76	20231024	1.00	N	002620	500	79 억	1556271	N	N	126	N	N
101	20240104	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12000	100	2	0.84	84000	7	0.05	12000	12000	12000	15470	8330	11900	12000.00	9.74	0	12340	12120	11970	11750	11600	12045	11675	80	3570	500	7610	10	1	15973355	1917	-2.57	0.56	12	0.00	-4668.00	21360.00	18650	20230102	-35.66	9250	20231024	29.73	12190	-1.56	20240103	11730	2.30	20240102	18650	-35.66	20230104	9250	29.73	20231024	1.00	N	002620	500	79 억	1556271	N	N	126	N	N
102	20240103	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11900	-30	5	-0.25	161586700	13495	99.73	12050	12190	11820	15500	8360	11930	11973.89	9.74	554	12290	12110	11920	11740	11550	12015	11645	80	3570	500	7630	10	1	15973355	1901	-2.55	0.56	12	0.08	-4668.00	21360.00	18650	20230102	-36.19	9250	20231024	28.65	12190	-2.38	20240103	11730	1.45	20240102	18650	-36.19	20230104	9250	28.65	20231024	1.00	N	002620	500	79 억	1555813	N	N	126	N	N
103	20240103	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11950	20	2	0.17	120528310	10061	74.36	12050	12190	11820	15500	8360	11930	11979.75	9.74	586	12290	12110	11920	11740	11550	12015	11645	80	3570	500	7630	10	1	15973355	1909	-2.56	0.56	12	0.06	-4668.00	21360.00	18650	20230102	-35.92	9250	20231024	29.19	12190	-1.97	20240103	11730	1.88	20240102	18650	-35.92	20230104	9250	29.19	20231024	1.00	N	002620	500	79 억	1555813	N	N	1	N	N
104	20240103	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11890	-40	5	-0.34	104889160	8745	64.63	12050	12190	11820	15500	8360	11930	11994.19	9.74	199	12290	12110	11920	11740	11550	12015	11645	80	3570	500	7630	10	1	15973355	1899	-2.55	0.56	12	0.05	-4668.00	21360.00	18650	20230102	-36.25	9250	20231024	28.54	12190	-2.46	20240103	11730	1.36	20240102	18650	-36.25	20230104	9250	28.54	20231024	1.00	N	002620	500	79 억	1555813	N	N	1	N	N
105	20240103	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11880	-50	5	-0.42	99611450	8301	61.35	12050	12190	11820	15500	8360	11930	11999.93	9.74	177	12290	12110	11920	11740	11550	12015	11645	80	3570	500	7630	10	1	15973355	1898	-2.54	0.56	12	0.05	-4668.00	21360.00	18650	20230102	-36.30	9250	20231024	28.43	12190	-2.54	20240103	11730	1.28	20240102	18650	-36.30	20230104	9250	28.43	20231024	1.00	N	002620	500	79 억	1555813	N	N	1	N	N
106	20240103	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11930	0	3	0.00	95151940	7926	58.58	12050	12190	11820	15500	8360	11930	12005.04	9.74	211	12290	12110	11920	11740	11550	12015	11645	80	3570	500	7630	10	1	15973355	1906	-2.56	0.56	12	0.05	-4668.00	21360.00	18650	20230102	-36.03	9250	20231024	28.97	12190	-2.13	20240103	11730	1.71	20240102	18650	-36.03	20230104	9250	28.97	20231024	1.00	N	002620	500	79 억	1555813	N	N	1	N	N
107	20240103	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11940	10	2	0.08	88398980	7361	54.40	12050	12190	11820	15500	8360	11930	12009.10	9.74	408	12290	12110	11920	11740	11550	12015	11645	80	3570	500	7630	10	1	15973355	1907	-2.56	0.56	12	0.05	-4668.00	21360.00	18650	20230102	-35.98	9250	20231024	29.08	12190	-2.05	20240103	11730	1.79	20240102	18650	-35.98	20230104	9250	29.08	20231024	1.00	N	002620	500	79 억	1555813	N	N	1	N	N
108	20240103	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12000	70	2	0.59	69105590	5734	42.38	12050	12190	11900	15500	8360	11930	12051.90	9.74	-168	12290	12110	11920	11740	11550	12015	11645	80	3570	500	7630	10	1	15973355	1917	-2.57	0.56	12	0.04	-4668.00	21360.00	18650	20230102	-35.66	9250	20231024	29.73	12190	-1.56	20240103	11730	2.30	20240102	18650	-35.66	20230104	9250	29.73	20231024	1.00	N	002620	500	79 억	1555813	N	N	1	N	N
109	20240103	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11930	0	3	0.00	2361180	196	1.45	12050	12050	11930	15500	8360	11930	12046.84	9.74	-19	12290	12110	11920	11740	11550	12015	11645	80	3570	500	7630	10	1	15973355	1906	-2.56	0.56	12	0.00	-4668.00	21360.00	18650	20230102	-36.03	9250	20231024	28.97	12100	-1.40	20240102	11730	1.71	20240102	18650	-36.03	20230104	9250	28.97	20231024	1.00	N	002620	500	79 억	1555813	N	N	1	N	N
110	20240102	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11930	160	2	1.36	155144230	13030	64.62	11940	12100	11730	15300	8240	11770	11906.69	9.72	3022	12236	12002	11686	11452	11136	11845	11295	80	3530	500	7530	10	1	15973355	1906	-2.56	0.56	12	0.08	-4668.00	21360.00	18650	20230102	-36.03	9250	20231024	28.97	12100	-1.40	20240102	11730	1.71	20240102	18650	-36.03	20230102	9250	28.97	20231024	0.99	N	002620	500	79 억	1552380	N	N	1	N	N
111	20240102	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11940	170	2	1.44	147759760	12410	61.55	11940	12100	11730	15300	8240	11770	11906.51	9.72	2876	12236	12002	11686	11452	11136	11845	11295	80	3530	500	7530	10	1	15973355	1907	-2.56	0.56	12	0.08	-4668.00	21360.00	18650	20230102	-35.98	9250	20231024	29.08	12100	-1.32	20240102	11730	1.79	20240102	18650	-35.98	20230102	9250	29.08	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
112	20240102	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11950	180	2	1.53	117183540	9839	48.80	11940	12100	11730	15300	8240	11770	11910.11	9.72	2590	12236	12002	11686	11452	11136	11845	11295	80	3530	500	7530	10	1	15973355	1909	-2.56	0.56	12	0.06	-4668.00	21360.00	18650	20230102	-35.92	9250	20231024	29.19	12100	-1.24	20240102	11730	1.88	20240102	18650	-35.92	20230102	9250	29.19	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
113	20240102	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11960	190	2	1.61	66138550	5580	27.67	11940	11960	11730	15300	8240	11770	11852.79	9.72	-144	12236	12002	11686	11452	11136	11845	11295	80	3530	500	7530	10	1	15973355	1910	-2.56	0.56	12	0.03	-4668.00	21360.00	18650	20230102	-35.87	9250	20231024	29.30	11960	0.00	20240102	11730	1.96	20240102	18650	-35.87	20230102	9250	29.30	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
114	20240102	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11880	110	2	0.93	48373220	4089	20.28	11940	11960	11730	15300	8240	11770	11830.09	9.72	-947	12236	12002	11686	11452	11136	11845	11295	80	3530	500	7530	10	1	15973355	1898	-2.54	0.56	12	0.03	-4668.00	21360.00	18650	20230102	-36.30	9250	20231024	28.43	11960	-0.67	20240102	11730	1.28	20240102	18650	-36.30	20230102	9250	28.43	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
115	20240102	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11780	10	2	0.08	36904460	3117	15.46	11940	11960	11770	15300	8240	11770	11839.74	9.72	-926	12236	12002	11686	11452	11136	11845	11295	80	3530	500	7530	10	1	15973355	1882	-2.52	0.55	12	0.02	-4668.00	21360.00	18650	20230102	-36.84	9250	20231024	27.35	11960	-1.51	20240102	11770	0.08	20240102	18650	-36.84	20230102	9250	27.35	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
116	20240102	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	11850	80	2	0.68	1838790	154	0.76	11940	11960	11850	15300	8240	11770	11940.19	9.72	-17	12236	12002	11686	11452	11136	11845	11295	80	3530	500	7530	10	1	15973355	1893	-2.54	0.55	12	0.00	-4668.00	21360.00	18650	20230102	-36.46	9250	20231024	28.11	11960	-0.92	20240102	11850	0.00	20240102	18650	-36.46	20230102	9250	28.11	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
117	20240102	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	0	3	0.00	0	0	0.00	0	0	0	15300	8240	11770	0.00	9.72	0	12236	12002	11686	11452	11136	11845	11295	80	3530	500	7530	10	1	15973355	1880	-2.52	0.55	12	0.00	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	0	0.00	0	0	0.00	0	18650	-36.89	20230102	9250	27.24	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History