KissMeData/100220/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

49 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	120748	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	30	2	0.55	231800260	42564	33.95	5450	5540	5330	7110	3830	5470	5445.92	3.83	6504	5723	5596	5493	5366	5263	5660	5430	65	1640	500	3500	10	1	12996741	715	-70.51	0.34	12	0.33	-78.00	16158.00	7890	20230622	-30.29	3945	20231023	39.42	5960	-7.72	20240118	4975	10.55	20240117	7890	-30.29	20230622	3945	39.42	20231023	3.91	N	100220	500	64 억	497267	N	N	10	N	N
3	20240123	110746	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	50	2	0.91	221295470	40658	32.43	5450	5540	5330	7110	3830	5470	5442.85	3.83	6547	5723	5596	5493	5366	5263	5660	5430	65	1640	500	3500	10	1	12996741	717	-70.77	0.34	12	0.31	-78.00	16158.00	7890	20230622	-30.04	3945	20231023	39.92	5960	-7.38	20240118	4975	10.95	20240117	7890	-30.04	20230622	3945	39.92	20231023	3.91	N	100220	500	64 억	497267	N	N	10	N	N
4	20240123	100746	57	100.00	KOSPI	서비스업	N	N	N	N	N	5470	0	3	0.00	93774040	17393	13.87	5450	5490	5330	7110	3830	5470	5391.48	3.83	3581	5723	5596	5493	5366	5263	5660	5430	65	1640	500	3500	10	1	12996741	711	-70.13	0.34	12	0.13	-78.00	16158.00	7890	20230622	-30.67	3945	20231023	38.66	5960	-8.22	20240118	4975	9.95	20240117	7890	-30.67	20230622	3945	38.66	20231023	3.91	N	100220	500	64 억	497267	N	N	10	N	N
5	20240123	090747	57	100.00	KOSPI	서비스업	N	N	N	N	N	5390	-80	5	-1.46	18341680	3413	2.72	5450	5450	5330	7110	3830	5470	5374.06	3.83	853	5723	5596	5493	5366	5263	5660	5430	65	1640	500	3500	10	1	12996741	701	-69.10	0.33	12	0.03	-78.00	16158.00	7890	20230622	-31.69	3945	20231023	36.63	5960	-9.56	20240118	4975	8.34	20240117	7890	-31.69	20230622	3945	36.63	20231023	3.91	N	100220	500	64 억	497267	N	N	10	N	N
6	20240119	160741	57	100.00	KOSPI	서비스업	N	N	N	N	N	5370	90	2	1.70	942909660	173832	6.92	5270	5540	5180	6860	3700	5280	5424.46	3.52	35575	6286	5782	5456	4952	4626	6035	5205	65	1580	500	3370	10	1	12996741	698	-68.85	0.33	12	1.34	-78.00	16158.00	7890	20230622	-31.94	3945	20231023	36.12	5960	-9.90	20240118	4975	7.94	20240117	7890	-31.94	20230622	3945	36.12	20231023	4.39	N	100220	500	64 억	457492	N	N	9	N	N
7	20240119	150743	57	100.00	KOSPI	서비스업	N	N	N	N	N	5400	120	2	2.27	920125100	169597	6.75	5270	5540	5180	6860	3700	5280	5425.56	3.52	35291	6286	5782	5456	4952	4626	6035	5205	65	1580	500	3370	10	1	12996741	702	-69.23	0.33	12	1.30	-78.00	16158.00	7890	20230622	-31.56	3945	20231023	36.88	5960	-9.40	20240118	4975	8.54	20240117	7890	-31.56	20230622	3945	36.88	20231023	4.39	N	100220	500	64 억	457492	N	N	6	N	N
8	20240119	140742	57	100.00	KOSPI	서비스업	N	N	N	N	N	5370	90	2	1.70	790517180	145408	5.79	5270	5540	5180	6860	3700	5280	5436.79	3.52	32933	6286	5782	5456	4952	4626	6035	5205	65	1580	500	3370	10	1	12996741	698	-68.85	0.33	12	1.12	-78.00	16158.00	7890	20230622	-31.94	3945	20231023	36.12	5960	-9.90	20240118	4975	7.94	20240117	7890	-31.94	20230622	3945	36.12	20231023	4.39	N	100220	500	64 억	457492	N	N	6	N	N
9	20240119	130742	57	100.00	KOSPI	서비스업	N	N	N	N	N	5450	170	2	3.22	725907320	133472	5.32	5270	5540	5180	6860	3700	5280	5438.92	3.52	35890	6286	5782	5456	4952	4626	6035	5205	65	1580	500	3370	10	1	12996741	708	-69.87	0.34	12	1.03	-78.00	16158.00	7890	20230622	-30.93	3945	20231023	38.15	5960	-8.56	20240118	4975	9.55	20240117	7890	-30.93	20230622	3945	38.15	20231023	4.39	N	100220	500	64 억	457492	N	N	6	N	N
10	20240119	120745	57	100.00	KOSPI	서비스업	N	N	N	N	N	5420	140	2	2.65	674070360	123941	4.94	5270	5540	5180	6860	3700	5280	5438.93	3.52	38152	6286	5782	5456	4952	4626	6035	5205	65	1580	500	3370	10	1	12996741	704	-69.49	0.34	12	0.95	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	5960	-9.06	20240118	4975	8.94	20240117	7890	-31.31	20230622	3945	37.39	20231023	4.39	N	100220	500	64 억	457492	N	N	6	N	N
11	20240119	110744	57	100.00	KOSPI	서비스업	N	N	N	N	N	5430	150	2	2.84	635119920	116772	4.65	5270	5540	5180	6860	3700	5280	5439.29	3.52	35191	6286	5782	5456	4952	4626	6035	5205	65	1580	500	3370	10	1	12996741	706	-69.62	0.34	12	0.90	-78.00	16158.00	7890	20230622	-31.18	3945	20231023	37.64	5960	-8.89	20240118	4975	9.15	20240117	7890	-31.18	20230622	3945	37.64	20231023	4.39	N	100220	500	64 억	457492	N	N	6	N	N
12	20240119	100748	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	240	2	4.55	539511420	99238	3.95	5270	5540	5180	6860	3700	5280	5436.90	3.52	33501	6286	5782	5456	4952	4626	6035	5205	65	1580	500	3370	10	1	12996741	717	-70.77	0.34	12	0.76	-78.00	16158.00	7890	20230622	-30.04	3945	20231023	39.92	5960	-7.38	20240118	4975	10.95	20240117	7890	-30.04	20230622	3945	39.92	20231023	4.39	N	100220	500	64 억	457492	N	N	6	N	N
13	20240119	090741	57	100.00	KOSPI	서비스업	N	N	N	N	N	5340	60	2	1.14	81383080	15369	0.61	5270	5380	5180	6860	3700	5280	5295.51	3.52	1253	6286	5782	5456	4952	4626	6035	5205	65	1580	500	3370	10	1	12996741	694	-68.46	0.33	12	0.12	-78.00	16158.00	7890	20230622	-32.32	3945	20231023	35.36	5960	-10.40	20240118	4975	7.34	20240117	7890	-32.32	20230622	3945	35.36	20231023	4.39	N	100220	500	64 억	457492	N	N	6	N	N
14	20240118	160739	57	100.00	KOSPI	서비스업	N	N	N	N	N	5280	80	2	1.54	14320643390	2508033	2665.62	5200	5960	5130	6760	3640	5200	5710.14	3.96	-50010	5510	5355	5165	5010	4820	5260	4915	65	1560	500	3320	10	1	12996741	686	-67.69	0.33	12	19.30	-78.00	16158.00	7890	20230622	-33.08	3945	20231023	33.84	5960	-11.41	20240118	4975	6.13	20240117	7890	-33.08	20230622	3945	33.84	20231023	4.40	N	100220	500	64 억	515237	N	N	6	N	N
15	20240118	150741	57	100.00	KOSPI	서비스업	N	N	N	N	N	5260	60	2	1.15	14243395920	2493475	2650.15	5200	5960	5130	6760	3640	5200	5712.27	3.96	-49812	5510	5355	5165	5010	4820	5260	4915	65	1560	500	3320	10	1	12996741	684	-67.44	0.33	12	19.19	-78.00	16158.00	7890	20230622	-33.33	3945	20231023	33.33	5960	-11.74	20240118	4975	5.73	20240117	7890	-33.33	20230622	3945	33.33	20231023	4.40	N	100220	500	64 억	515237	N	N	9	N	N
16	20240118	140741	57	100.00	KOSPI	서비스업	N	N	N	N	N	5210	10	2	0.19	14160987760	2477772	2633.46	5200	5960	5130	6760	3640	5200	5715.21	3.96	-50343	5510	5355	5165	5010	4820	5260	4915	65	1560	500	3320	10	1	12996741	677	-66.79	0.32	12	19.06	-78.00	16158.00	7890	20230622	-33.97	3945	20231023	32.07	5960	-12.58	20240118	4975	4.72	20240117	7890	-33.97	20230622	3945	32.07	20231023	4.40	N	100220	500	64 억	515237	N	N	9	N	N
17	20240118	130740	57	100.00	KOSPI	서비스업	N	N	N	N	N	5340	140	2	2.69	13733258780	2396103	2546.66	5200	5960	5200	6760	3640	5200	5731.50	3.96	-57590	5510	5355	5165	5010	4820	5260	4915	65	1560	500	3320	10	1	12996741	694	-68.46	0.33	12	18.44	-78.00	16158.00	7890	20230622	-32.32	3945	20231023	35.36	5960	-10.40	20240118	4975	7.34	20240117	7890	-32.32	20230622	3945	35.36	20231023	4.40	N	100220	500	64 억	515237	N	N	9	N	N
18	20240118	120742	57	100.00	KOSPI	서비스업	N	N	N	N	N	5350	150	2	2.88	13583098210	2367925	2516.71	5200	5960	5200	6760	3640	5200	5736.29	3.96	-57301	5510	5355	5165	5010	4820	5260	4915	65	1560	500	3320	10	1	12996741	695	-68.59	0.33	12	18.22	-78.00	16158.00	7890	20230622	-32.19	3945	20231023	35.61	5960	-10.23	20240118	4975	7.54	20240117	7890	-32.19	20230622	3945	35.61	20231023	4.40	N	100220	500	64 억	515237	N	N	9	N	N
19	20240118	110742	57	100.00	KOSPI	서비스업	N	N	N	N	N	5440	240	2	4.62	13101655430	2278210	2421.36	5200	5960	5200	6760	3640	5200	5750.86	3.96	-56280	5510	5355	5165	5010	4820	5260	4915	65	1560	500	3320	10	1	12996741	707	-69.74	0.34	12	17.53	-78.00	16158.00	7890	20230622	-31.05	3945	20231023	37.90	5960	-8.72	20240118	4975	9.35	20240117	7890	-31.05	20230622	3945	37.90	20231023	4.40	N	100220	500	64 억	515237	N	N	9	N	N
20	20240118	100738	57	100.00	KOSPI	서비스업	N	N	N	N	N	5840	640	2	12.31	9602782020	1654022	1757.95	5200	5960	5200	6760	3640	5200	5805.72	3.96	-34812	5510	5355	5165	5010	4820	5260	4915	65	1560	500	3320	10	1	12996741	759	-74.87	0.36	12	12.73	-78.00	16158.00	7890	20230622	-25.98	3945	20231023	48.04	5960	-2.01	20240118	4975	17.39	20240117	7890	-25.98	20230622	3945	48.04	20231023	4.40	N	100220	500	64 억	515237	N	N	9	N	N
21	20240118	090739	57	100.00	KOSPI	서비스업	N	N	N	N	N	5340	140	2	2.69	7989880	1513	1.61	5200	5350	5200	6760	3640	5200	5280.82	3.96	243	5510	5355	5165	5010	4820	5260	4915	65	1560	500	3320	10	1	12996741	694	-68.46	0.33	12	0.01	-78.00	16158.00	7890	20230622	-32.32	3945	20231023	35.36	5890	-9.34	20240103	4975	7.34	20240117	7890	-32.32	20230622	3945	35.36	20231023	4.40	N	100220	500	64 억	515237	N	N	9	N	N
22	20240117	160738	57	100.00	KOSPI	서비스업	N	N	N	N	N	5200	-170	5	-3.17	482829595	93896	231.85	5310	5320	4975	6980	3760	5370	5142.14	3.84	16632	5610	5490	5420	5300	5230	5455	5265	65	1610	500	3430	10	1	12996741	676	-66.67	0.32	12	0.72	-78.00	16158.00	7890	20230622	-34.09	3945	20231023	31.81	5890	-11.71	20240103	4975	4.52	20240117	7890	-34.09	20230622	3945	31.81	20231023	4.40	N	100220	500	64 억	499202	N	N	9	N	N
23	20240117	150741	57	100.00	KOSPI	서비스업	N	N	N	N	N	5220	-150	5	-2.79	475304615	92448	228.27	5310	5320	4975	6980	3760	5370	5141.32	3.84	16750	5610	5490	5420	5300	5230	5455	5265	65	1610	500	3430	10	1	12996741	678	-66.92	0.32	12	0.71	-78.00	16158.00	7890	20230622	-33.84	3945	20231023	32.32	5890	-11.38	20240103	4975	4.92	20240117	7890	-33.84	20230622	3945	32.32	20231023	4.40	N	100220	500	64 억	499202	N	N	18	N	N
24	20240117	140739	57	100.00	KOSPI	서비스업	N	N	N	N	N	5180	-190	5	-3.54	443856235	86400	213.34	5310	5320	4975	6980	3760	5370	5137.22	3.84	17584	5610	5490	5420	5300	5230	5455	5265	65	1610	500	3430	10	1	12996741	673	-66.41	0.32	12	0.66	-78.00	16158.00	7890	20230622	-34.35	3945	20231023	31.31	5890	-12.05	20240103	4975	4.12	20240117	7890	-34.35	20230622	3945	31.31	20231023	4.40	N	100220	500	64 억	499202	N	N	18	N	N
25	20240117	130739	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	-320	5	-5.96	413579725	80519	198.82	5310	5320	4975	6980	3760	5370	5136.42	3.84	19752	5610	5490	5420	5300	5230	5455	5265	65	1610	500	3430	10	1	12996741	656	-64.74	0.31	12	0.62	-78.00	16158.00	7890	20230622	-35.99	3945	20231023	28.01	5890	-14.26	20240103	4975	1.51	20240117	7890	-35.99	20230622	3945	28.01	20231023	4.40	N	100220	500	64 억	499202	N	N	18	N	N
26	20240117	120740	57	100.00	KOSPI	서비스업	N	N	N	N	N	5110	-260	5	-4.84	294796910	56958	140.64	5310	5320	5080	6980	3760	5370	5175.69	3.84	16380	5610	5490	5420	5300	5230	5455	5265	65	1610	500	3430	10	1	12996741	664	-65.51	0.32	12	0.44	-78.00	16158.00	7890	20230622	-35.23	3945	20231023	29.53	5890	-13.24	20240103	5080	0.59	20240117	7890	-35.23	20230622	3945	29.53	20231023	4.40	N	100220	500	64 억	499202	N	N	18	N	N
27	20240117	110740	57	100.00	KOSPI	서비스업	N	N	N	N	N	5110	-260	5	-4.84	267068110	51523	127.22	5310	5320	5080	6980	3760	5370	5183.47	3.84	14960	5610	5490	5420	5300	5230	5455	5265	65	1610	500	3430	10	1	12996741	664	-65.51	0.32	12	0.40	-78.00	16158.00	7890	20230622	-35.23	3945	20231023	29.53	5890	-13.24	20240103	5080	0.59	20240117	7890	-35.23	20230622	3945	29.53	20231023	4.40	N	100220	500	64 억	499202	N	N	18	N	N
28	20240117	100737	57	100.00	KOSPI	서비스업	N	N	N	N	N	5160	-210	5	-3.91	155169910	29674	73.27	5310	5320	5160	6980	3760	5370	5229.15	3.84	8089	5610	5490	5420	5300	5230	5455	5265	65	1610	500	3430	10	1	12996741	671	-66.15	0.32	12	0.23	-78.00	16158.00	7890	20230622	-34.60	3945	20231023	30.80	5890	-12.39	20240103	5160	0.00	20240117	7890	-34.60	20230622	3945	30.80	20231023	4.40	N	100220	500	64 억	499202	N	N	18	N	N
29	20240117	090741	57	100.00	KOSPI	서비스업	N	N	N	N	N	5290	-80	5	-1.49	24711350	4675	11.54	5310	5320	5260	6980	3760	5370	5285.85	3.84	1871	5610	5490	5420	5300	5230	5455	5265	65	1610	500	3430	10	1	12996741	688	-67.82	0.33	12	0.04	-78.00	16158.00	7890	20230622	-32.95	3945	20231023	34.09	5890	-10.19	20240103	5260	0.57	20240117	7890	-32.95	20230622	3945	34.09	20231023	4.40	N	100220	500	64 억	499202	N	N	18	N	N
30	20240116	160737	57	100.00	KOSPI	서비스업	N	N	N	N	N	5370	-150	5	-2.72	216907450	40104	148.37	5500	5540	5350	7170	3870	5520	5408.85	3.87	-7008	5706	5612	5556	5462	5406	5585	5435	65	1650	500	3530	10	1	12996741	698	-68.85	0.33	12	0.31	-78.00	16158.00	7890	20230622	-31.94	3945	20231023	36.12	5890	-8.83	20240103	5350	0.37	20240116	7890	-31.94	20230622	3945	36.12	20231023	4.43	N	100220	500	64 억	502790	N	N	18	N	N
31	20240116	150736	57	100.00	KOSPI	서비스업	N	N	N	N	N	5370	-150	5	-2.72	199854270	36928	136.62	5500	5540	5350	7170	3870	5520	5412.00	3.87	-7682	5706	5612	5556	5462	5406	5585	5435	65	1650	500	3530	10	1	12996741	698	-68.85	0.33	12	0.28	-78.00	16158.00	7890	20230622	-31.94	3945	20231023	36.12	5890	-8.83	20240103	5350	0.37	20240116	7890	-31.94	20230622	3945	36.12	20231023	4.43	N	100220	500	64 억	502790	N	N	19	N	N
32	20240116	140738	57	100.00	KOSPI	서비스업	N	N	N	N	N	5370	-150	5	-2.72	179659830	33167	122.71	5500	5540	5350	7170	3870	5520	5416.82	3.87	-6311	5706	5612	5556	5462	5406	5585	5435	65	1650	500	3530	10	1	12996741	698	-68.85	0.33	12	0.26	-78.00	16158.00	7890	20230622	-31.94	3945	20231023	36.12	5890	-8.83	20240103	5350	0.37	20240116	7890	-31.94	20230622	3945	36.12	20231023	4.43	N	100220	500	64 억	502790	N	N	19	N	N
33	20240116	130739	57	100.00	KOSPI	서비스업	N	N	N	N	N	5410	-110	5	-1.99	168923450	31174	115.34	5500	5540	5350	7170	3870	5520	5418.73	3.87	-5134	5706	5612	5556	5462	5406	5585	5435	65	1650	500	3530	10	1	12996741	703	-69.36	0.33	12	0.24	-78.00	16158.00	7890	20230622	-31.43	3945	20231023	37.14	5890	-8.15	20240103	5350	1.12	20240116	7890	-31.43	20230622	3945	37.14	20231023	4.43	N	100220	500	64 억	502790	N	N	19	N	N
34	20240116	120737	57	100.00	KOSPI	서비스업	N	N	N	N	N	5370	-150	5	-2.72	166255840	30681	113.51	5500	5540	5350	7170	3870	5520	5418.85	3.87	-4885	5706	5612	5556	5462	5406	5585	5435	65	1650	500	3530	10	1	12996741	698	-68.85	0.33	12	0.24	-78.00	16158.00	7890	20230622	-31.94	3945	20231023	36.12	5890	-8.83	20240103	5350	0.37	20240116	7890	-31.94	20230622	3945	36.12	20231023	4.43	N	100220	500	64 억	502790	N	N	19	N	N
35	20240116	110735	57	100.00	KOSPI	서비스업	N	N	N	N	N	5410	-110	5	-1.99	120275210	22127	81.86	5500	5540	5390	7170	3870	5520	5435.68	3.87	-4082	5706	5612	5556	5462	5406	5585	5435	65	1650	500	3530	10	1	12996741	703	-69.36	0.33	12	0.17	-78.00	16158.00	7890	20230622	-31.43	3945	20231023	37.14	5890	-8.15	20240103	5390	0.37	20240116	7890	-31.43	20230622	3945	37.14	20231023	4.43	N	100220	500	64 억	502790	N	N	19	N	N
36	20240116	100736	57	100.00	KOSPI	서비스업	N	N	N	N	N	5400	-120	5	-2.17	78066630	14308	52.94	5500	5540	5400	7170	3870	5520	5456.15	3.87	-2867	5706	5612	5556	5462	5406	5585	5435	65	1650	500	3530	10	1	12996741	702	-69.23	0.33	12	0.11	-78.00	16158.00	7890	20230622	-31.56	3945	20231023	36.88	5890	-8.32	20240103	5400	0.00	20240116	7890	-31.56	20230622	3945	36.88	20231023	4.43	N	100220	500	64 억	502790	N	N	19	N	N
37	20240116	090734	57	100.00	KOSPI	서비스업	N	N	N	N	N	5480	-40	5	-0.72	14862280	2706	10.01	5500	5510	5470	7170	3870	5520	5492.34	3.87	245	5706	5612	5556	5462	5406	5585	5435	65	1650	500	3530	10	1	12996741	712	-70.26	0.34	12	0.02	-78.00	16158.00	7890	20230622	-30.54	3945	20231023	38.91	5890	-6.96	20240103	5400	1.48	20240102	7890	-30.54	20230622	3945	38.91	20231023	4.43	N	100220	500	64 억	502790	N	N	19	N	N
38	20240115	160734	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	10	2	0.18	148593330	26852	42.95	5550	5650	5500	7160	3860	5510	5533.80	3.89	-2801	5816	5662	5586	5432	5356	5625	5395	65	1650	500	3520	10	1	12996741	717	-70.77	0.34	12	0.21	-78.00	16158.00	7890	20230622	-30.04	3945	20231023	39.92	5890	-6.28	20240103	5400	2.22	20240102	7890	-30.04	20230622	3945	39.92	20231023	4.48	N	100220	500	64 억	505812	N	N	19	N	N
39	20240115	150735	57	100.00	KOSPI	서비스업	N	N	N	N	N	5510	0	3	0.00	146928900	26550	42.47	5550	5650	5500	7160	3860	5510	5534.06	3.89	-2925	5816	5662	5586	5432	5356	5625	5395	65	1650	500	3520	10	1	12996741	716	-70.64	0.34	12	0.20	-78.00	16158.00	7890	20230622	-30.16	3945	20231023	39.67	5890	-6.45	20240103	5400	2.04	20240102	7890	-30.16	20230622	3945	39.67	20231023	4.48	N	100220	500	64 억	505812	N	N	19	N	N
40	20240115	140736	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	20	2	0.36	115967420	20936	33.49	5550	5650	5510	7160	3860	5510	5539.16	3.89	-1175	5816	5662	5586	5432	5356	5625	5395	65	1650	500	3520	10	1	12996741	719	-70.90	0.34	12	0.16	-78.00	16158.00	7890	20230622	-29.91	3945	20231023	40.18	5890	-6.11	20240103	5400	2.41	20240102	7890	-29.91	20230622	3945	40.18	20231023	4.48	N	100220	500	64 억	505812	N	N	19	N	N
41	20240115	130734	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	30	2	0.54	65869130	11868	18.98	5550	5650	5510	7160	3860	5510	5550.19	3.89	12	5816	5662	5586	5432	5356	5625	5395	65	1650	500	3520	10	1	12996741	720	-71.03	0.34	12	0.09	-78.00	16158.00	7890	20230622	-29.78	3945	20231023	40.43	5890	-5.94	20240103	5400	2.59	20240102	7890	-29.78	20230622	3945	40.43	20231023	4.48	N	100220	500	64 억	505812	N	N	19	N	N
42	20240115	120735	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	50	2	0.91	59381940	10697	17.11	5550	5650	5510	7160	3860	5510	5551.32	3.89	287	5816	5662	5586	5432	5356	5625	5395	65	1650	500	3520	10	1	12996741	723	-71.28	0.34	12	0.08	-78.00	16158.00	7890	20230622	-29.53	3945	20231023	40.94	5890	-5.60	20240103	5400	2.96	20240102	7890	-29.53	20230622	3945	40.94	20231023	4.48	N	100220	500	64 억	505812	N	N	19	N	N
43	20240115	110734	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	30	2	0.54	38836790	6980	11.16	5550	5650	5510	7160	3860	5510	5564.10	3.89	-199	5816	5662	5586	5432	5356	5625	5395	65	1650	500	3520	10	1	12996741	720	-71.03	0.34	12	0.05	-78.00	16158.00	7890	20230622	-29.78	3945	20231023	40.43	5890	-5.94	20240103	5400	2.59	20240102	7890	-29.78	20230622	3945	40.43	20231023	4.48	N	100220	500	64 억	505812	N	N	19	N	N
44	20240115	100732	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	90	2	1.63	28251870	5072	8.11	5550	5650	5510	7160	3860	5510	5570.31	3.89	199	5816	5662	5586	5432	5356	5625	5395	65	1650	500	3520	10	1	12996741	728	-71.79	0.35	12	0.04	-78.00	16158.00	7890	20230622	-29.02	3945	20231023	41.95	5890	-4.92	20240103	5400	3.70	20240102	7890	-29.02	20230622	3945	41.95	20231023	4.48	N	100220	500	64 억	505812	N	N	19	N	N
45	20240115	090734	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	20	2	0.36	4626590	834	1.33	5550	5580	5520	7160	3860	5510	5548.02	3.89	-266	5816	5662	5586	5432	5356	5625	5395	65	1650	500	3520	10	1	12996741	719	-70.90	0.34	12	0.01	-78.00	16158.00	7890	20230622	-29.91	3945	20231023	40.18	5890	-6.11	20240103	5400	2.41	20240102	7890	-29.91	20230622	3945	40.18	20231023	4.48	N	100220	500	64 억	505812	N	N	19	N	N
46	20240112	160745	57	100.00	KOSPI	서비스업	N	N	N	N	N	5510	-140	5	-2.48	346580280	62044	99.24	5730	5740	5510	7340	3960	5650	5585.91	4.01	-14972	5850	5750	5630	5530	5410	5800	5580	65	1690	500	3610	10	1	12996741	716	-70.64	0.34	12	0.48	-78.00	16158.00	7890	20230622	-30.16	3945	20231023	39.67	5890	-6.45	20240103	5400	2.04	20240102	7890	-30.16	20230622	3945	39.67	20231023	4.48	N	100220	500	64 억	520784	N	N	19	N	N
47	20240112	150733	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-100	5	-1.77	333643100	59699	95.49	5730	5740	5510	7340	3960	5650	5588.63	4.01	-14262	5850	5750	5630	5530	5410	5800	5580	65	1690	500	3610	10	1	12996741	721	-71.15	0.34	12	0.46	-78.00	16158.00	7890	20230622	-29.66	3945	20231023	40.68	5890	-5.77	20240103	5400	2.78	20240102	7890	-29.66	20230622	3945	40.68	20231023	4.48	N	100220	500	64 억	520784	N	N	27	N	N
48	20240112	140732	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-90	5	-1.59	221226310	39349	62.94	5730	5740	5550	7340	3960	5650	5622.07	4.01	-13920	5850	5750	5630	5530	5410	5800	5580	65	1690	500	3610	10	1	12996741	723	-71.28	0.34	12	0.30	-78.00	16158.00	7890	20230622	-29.53	3945	20231023	40.94	5890	-5.60	20240103	5400	2.96	20240102	7890	-29.53	20230622	3945	40.94	20231023	4.48	N	100220	500	64 억	520784	N	N	27	N	N
49	20240112	130728	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-50	5	-0.88	188567960	33487	53.56	5730	5740	5560	7340	3960	5650	5631.01	4.01	-14272	5850	5750	5630	5530	5410	5800	5580	65	1690	500	3610	10	1	12996741	728	-71.79	0.35	12	0.26	-78.00	16158.00	7890	20230622	-29.02	3945	20231023	41.95	5890	-4.92	20240103	5400	3.70	20240102	7890	-29.02	20230622	3945	41.95	20231023	4.48	N	100220	500	64 억	520784	N	N	27	N	N
50	20240112	120733	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-50	5	-0.88	178199670	31637	50.60	5730	5740	5560	7340	3960	5650	5632.57	4.01	-13247	5850	5750	5630	5530	5410	5800	5580	65	1690	500	3610	10	1	12996741	728	-71.79	0.35	12	0.24	-78.00	16158.00	7890	20230622	-29.02	3945	20231023	41.95	5890	-4.92	20240103	5400	3.70	20240102	7890	-29.02	20230622	3945	41.95	20231023	4.48	N	100220	500	64 억	520784	N	N	27	N	N
51	20240112	110728	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-10	5	-0.18	166729810	29589	47.33	5730	5740	5560	7340	3960	5650	5634.80	4.01	-13416	5850	5750	5630	5530	5410	5800	5580	65	1690	500	3610	10	1	12996741	733	-72.31	0.35	12	0.23	-78.00	16158.00	7890	20230622	-28.52	3945	20231023	42.97	5890	-4.24	20240103	5400	4.44	20240102	7890	-28.52	20230622	3945	42.97	20231023	4.48	N	100220	500	64 억	520784	N	N	27	N	N
52	20240112	100729	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-80	5	-1.42	153928900	27302	43.67	5730	5740	5570	7340	3960	5650	5637.95	4.01	-12973	5850	5750	5630	5530	5410	5800	5580	65	1690	500	3610	10	1	12996741	724	-71.41	0.34	12	0.21	-78.00	16158.00	7890	20230622	-29.40	3945	20231023	41.19	5890	-5.43	20240103	5400	3.15	20240102	7890	-29.40	20230622	3945	41.19	20231023	4.48	N	100220	500	64 억	520784	N	N	27	N	N
53	20240112	090729	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	10	2	0.18	33290160	5878	9.40	5730	5730	5650	7340	3960	5650	5663.80	4.01	-2276	5850	5750	5630	5530	5410	5800	5580	65	1690	500	3610	10	1	12996741	736	-72.56	0.35	12	0.05	-78.00	16158.00	7890	20230622	-28.26	3945	20231023	43.47	5890	-3.90	20240103	5400	4.81	20240102	7890	-28.26	20230622	3945	43.47	20231023	4.48	N	100220	500	64 억	520784	N	N	27	N	N
54	20240111	160725	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	140	2	2.54	352191150	62143	109.41	5510	5730	5510	7160	3860	5510	5667.43	3.85	19695	5803	5656	5583	5436	5363	5620	5400	65	1650	500	3520	10	1	12996741	734	-72.44	0.35	12	0.48	-78.00	16158.00	7890	20230622	-28.39	3945	20231023	43.22	5890	-4.07	20240103	5400	4.63	20240102	7890	-28.39	20230622	3945	43.22	20231023	4.61	N	100220	500	64 억	500038	N	N	27	N	N
55	20240111	150730	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	170	2	3.09	330888320	58379	102.79	5510	5730	5510	7160	3860	5510	5667.93	3.85	17938	5803	5656	5583	5436	5363	5620	5400	65	1650	500	3520	10	1	12996741	738	-72.82	0.35	12	0.45	-78.00	16158.00	7890	20230622	-28.01	3945	20231023	43.98	5890	-3.57	20240103	5400	5.19	20240102	7890	-28.01	20230622	3945	43.98	20231023	4.61	N	100220	500	64 억	500038	N	N	28	N	N
56	20240111	140728	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	180	2	3.27	301999800	53303	93.85	5510	5730	5510	7160	3860	5510	5665.72	3.85	17572	5803	5656	5583	5436	5363	5620	5400	65	1650	500	3520	10	1	12996741	740	-72.95	0.35	12	0.41	-78.00	16158.00	7890	20230622	-27.88	3945	20231023	44.23	5890	-3.40	20240103	5400	5.37	20240102	7890	-27.88	20230622	3945	44.23	20231023	4.61	N	100220	500	64 억	500038	N	N	28	N	N
57	20240111	130725	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	210	2	3.81	263384390	46487	81.85	5510	5730	5510	7160	3860	5510	5665.76	3.85	15767	5803	5656	5583	5436	5363	5620	5400	65	1650	500	3520	10	1	12996741	743	-73.33	0.35	12	0.36	-78.00	16158.00	7890	20230622	-27.50	3945	20231023	44.99	5890	-2.89	20240103	5400	5.93	20240102	7890	-27.50	20230622	3945	44.99	20231023	4.61	N	100220	500	64 억	500038	N	N	28	N	N
58	20240111	120726	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	200	2	3.63	224653980	39693	69.89	5510	5730	5510	7160	3860	5510	5659.79	3.85	14818	5803	5656	5583	5436	5363	5620	5400	65	1650	500	3520	10	1	12996741	742	-73.21	0.35	12	0.31	-78.00	16158.00	7890	20230622	-27.63	3945	20231023	44.74	5890	-3.06	20240103	5400	5.74	20240102	7890	-27.63	20230622	3945	44.74	20231023	4.61	N	100220	500	64 억	500038	N	N	28	N	N
59	20240111	110729	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	190	2	3.45	186716270	33039	58.17	5510	5730	5510	7160	3860	5510	5651.39	3.85	11773	5803	5656	5583	5436	5363	5620	5400	65	1650	500	3520	10	1	12996741	741	-73.08	0.35	12	0.25	-78.00	16158.00	7890	20230622	-27.76	3945	20231023	44.49	5890	-3.23	20240103	5400	5.56	20240102	7890	-27.76	20230622	3945	44.49	20231023	4.61	N	100220	500	64 억	500038	N	N	28	N	N
60	20240111	100728	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	200	2	3.63	125896410	22279	39.23	5510	5730	5510	7160	3860	5510	5650.90	3.85	8882	5803	5656	5583	5436	5363	5620	5400	65	1650	500	3520	10	1	12996741	742	-73.21	0.35	12	0.17	-78.00	16158.00	7890	20230622	-27.63	3945	20231023	44.74	5890	-3.06	20240103	5400	5.74	20240102	7890	-27.63	20230622	3945	44.74	20231023	4.61	N	100220	500	64 억	500038	N	N	28	N	N
61	20240111	090726	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	110	2	2.00	13009490	2329	4.10	5510	5620	5510	7160	3860	5510	5585.87	3.85	52	5803	5656	5583	5436	5363	5620	5400	65	1650	500	3520	10	1	12996741	730	-72.05	0.35	12	0.02	-78.00	16158.00	7890	20230622	-28.77	3945	20231023	42.46	5890	-4.58	20240103	5400	4.07	20240102	7890	-28.77	20230622	3945	42.46	20231023	4.61	N	100220	500	64 억	500038	N	N	28	N	N
62	20240110	160724	57	100.00	KOSPI	서비스업	N	N	N	N	N	5510	-90	5	-1.61	315827900	56697	96.43	5650	5730	5510	7280	3920	5600	5570.45	3.80	10122	5906	5752	5576	5422	5246	5665	5335	65	1680	500	3580	10	1	12996741	716	-70.64	0.34	12	0.44	-78.00	16158.00	7890	20230622	-30.16	3945	20231023	39.67	5890	-6.45	20240103	5400	2.04	20240102	7890	-30.16	20230622	3945	39.67	20231023	4.56	N	100220	500	64 억	494065	N	N	28	N	N
63	20240110	150727	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	0	3	0.00	249473420	44679	75.99	5650	5730	5520	7280	3920	5600	5583.68	3.80	7747	5906	5752	5576	5422	5246	5665	5335	65	1680	500	3580	10	1	12996741	728	-71.79	0.35	12	0.34	-78.00	16158.00	7890	20230622	-29.02	3945	20231023	41.95	5890	-4.92	20240103	5400	3.70	20240102	7890	-29.02	20230622	3945	41.95	20231023	4.56	N	100220	500	64 억	494065	N	N	35	N	N
64	20240110	140728	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-20	5	-0.36	227829250	40809	69.41	5650	5730	5520	7280	3920	5600	5582.82	3.80	7522	5906	5752	5576	5422	5246	5665	5335	65	1680	500	3580	10	1	12996741	725	-71.54	0.35	12	0.31	-78.00	16158.00	7890	20230622	-29.28	3945	20231023	41.44	5890	-5.26	20240103	5400	3.33	20240102	7890	-29.28	20230622	3945	41.44	20231023	4.56	N	100220	500	64 억	494065	N	N	35	N	N
65	20240110	130725	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-10	5	-0.18	93921030	16897	28.74	5650	5730	5520	7280	3920	5600	5558.44	3.80	764	5906	5752	5576	5422	5246	5665	5335	65	1680	500	3580	10	1	12996741	727	-71.67	0.35	12	0.13	-78.00	16158.00	7890	20230622	-29.15	3945	20231023	41.70	5890	-5.09	20240103	5400	3.52	20240102	7890	-29.15	20230622	3945	41.70	20231023	4.56	N	100220	500	64 억	494065	N	N	35	N	N
66	20240110	120726	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-20	5	-0.36	77609170	13963	23.75	5650	5730	5520	7280	3920	5600	5558.20	3.80	535	5906	5752	5576	5422	5246	5665	5335	65	1680	500	3580	10	1	12996741	725	-71.54	0.35	12	0.11	-78.00	16158.00	7890	20230622	-29.28	3945	20231023	41.44	5890	-5.26	20240103	5400	3.33	20240102	7890	-29.28	20230622	3945	41.44	20231023	4.56	N	100220	500	64 억	494065	N	N	35	N	N
67	20240110	110725	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-20	5	-0.36	61493730	11056	18.80	5650	5730	5520	7280	3920	5600	5562.02	3.80	751	5906	5752	5576	5422	5246	5665	5335	65	1680	500	3580	10	1	12996741	725	-71.54	0.35	12	0.09	-78.00	16158.00	7890	20230622	-29.28	3945	20231023	41.44	5890	-5.26	20240103	5400	3.33	20240102	7890	-29.28	20230622	3945	41.44	20231023	4.56	N	100220	500	64 억	494065	N	N	35	N	N
68	20240110	100724	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-30	5	-0.54	39078030	7015	11.93	5650	5730	5530	7280	3920	5600	5570.64	3.80	-169	5906	5752	5576	5422	5246	5665	5335	65	1680	500	3580	10	1	12996741	724	-71.41	0.34	12	0.05	-78.00	16158.00	7890	20230622	-29.40	3945	20231023	41.19	5890	-5.43	20240103	5400	3.15	20240102	7890	-29.40	20230622	3945	41.19	20231023	4.56	N	100220	500	64 억	494065	N	N	35	N	N
69	20240110	090724	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	0	3	0.00	6234400	1104	1.88	5650	5730	5540	7280	3920	5600	5647.10	3.80	-292	5906	5752	5576	5422	5246	5665	5335	65	1680	500	3580	10	1	12996741	728	-71.79	0.35	12	0.01	-78.00	16158.00	7890	20230622	-29.02	3945	20231023	41.95	5890	-4.92	20240103	5400	3.70	20240102	7890	-29.02	20230622	3945	41.95	20231023	4.56	N	100220	500	64 억	494065	N	N	35	N	N
70	20240109	160723	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-80	5	-1.41	328473080	58544	92.47	5700	5730	5400	7380	3980	5680	5610.70	3.71	9659	5826	5752	5666	5592	5506	5710	5550	65	1700	500	3630	10	1	12996741	728	-71.79	0.35	12	0.45	-78.00	16158.00	7890	20230622	-29.02	3945	20231023	41.95	5890	-4.92	20240103	5400	3.70	20240109	7890	-29.02	20230622	3945	41.95	20231023	4.56	N	100220	500	64 억	481623	N	N	35	N	N
71	20240109	150724	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-80	5	-1.41	317565770	56596	89.39	5700	5730	5400	7380	3980	5680	5611.10	3.71	8736	5826	5752	5666	5592	5506	5710	5550	65	1700	500	3630	10	1	12996741	728	-71.79	0.35	12	0.44	-78.00	16158.00	7890	20230622	-29.02	3945	20231023	41.95	5890	-4.92	20240103	5400	3.70	20240109	7890	-29.02	20230622	3945	41.95	20231023	4.56	N	100220	500	64 억	481623	N	N	51	N	N
72	20240109	140723	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-130	5	-2.29	285344640	50805	80.24	5700	5730	5400	7380	3980	5680	5616.47	3.71	6672	5826	5752	5666	5592	5506	5710	5550	65	1700	500	3630	10	1	12996741	721	-71.15	0.34	12	0.39	-78.00	16158.00	7890	20230622	-29.66	3945	20231023	40.68	5890	-5.77	20240103	5400	2.78	20240109	7890	-29.66	20230622	3945	40.68	20231023	4.56	N	100220	500	64 억	481623	N	N	51	N	N
73	20240109	130723	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-120	5	-2.11	206473440	36678	57.93	5700	5730	5400	7380	3980	5680	5629.35	3.71	4407	5826	5752	5666	5592	5506	5710	5550	65	1700	500	3630	10	1	12996741	723	-71.28	0.34	12	0.28	-78.00	16158.00	7890	20230622	-29.53	3945	20231023	40.94	5890	-5.60	20240103	5400	2.96	20240109	7890	-29.53	20230622	3945	40.94	20231023	4.56	N	100220	500	64 억	481623	N	N	51	N	N
74	20240109	120730	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	10	2	0.18	107415110	18906	29.86	5700	5730	5640	7380	3980	5680	5681.54	3.71	1377	5826	5752	5666	5592	5506	5710	5550	65	1700	500	3630	10	1	12996741	740	-72.95	0.35	12	0.15	-78.00	16158.00	7890	20230622	-27.88	3945	20231023	44.23	5890	-3.40	20240103	5400	5.37	20240102	7890	-27.88	20230622	3945	44.23	20231023	4.56	N	100220	500	64 억	481623	N	N	51	N	N
75	20240109	110725	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	20	2	0.35	106563500	18756	29.62	5700	5730	5640	7380	3980	5680	5681.57	3.71	1377	5826	5752	5666	5592	5506	5710	5550	65	1700	500	3630	10	1	12996741	741	-73.08	0.35	12	0.14	-78.00	16158.00	7890	20230622	-27.76	3945	20231023	44.49	5890	-3.23	20240103	5400	5.56	20240102	7890	-27.76	20230622	3945	44.49	20231023	4.56	N	100220	500	64 억	481623	N	N	51	N	N
76	20240109	100724	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	40	2	0.70	83376700	14687	23.20	5700	5730	5640	7380	3980	5680	5676.90	3.71	1146	5826	5752	5666	5592	5506	5710	5550	65	1700	500	3630	10	1	12996741	743	-73.33	0.35	12	0.11	-78.00	16158.00	7890	20230622	-27.50	3945	20231023	44.99	5890	-2.89	20240103	5400	5.93	20240102	7890	-27.50	20230622	3945	44.99	20231023	4.56	N	100220	500	64 억	481623	N	N	51	N	N
77	20240109	090724	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-30	5	-0.53	8209910	1452	2.29	5700	5700	5650	7380	3980	5680	5654.21	3.71	-14	5826	5752	5666	5592	5506	5710	5550	65	1700	500	3630	10	1	12996741	734	-72.44	0.35	12	0.01	-78.00	16158.00	7890	20230622	-28.39	3945	20231023	43.22	5890	-4.07	20240103	5400	4.63	20240102	7890	-28.39	20230622	3945	43.22	20231023	4.56	N	100220	500	64 억	481623	N	N	51	N	N
78	20240108	160722	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-10	5	-0.18	352722620	62261	141.50	5690	5740	5580	7390	3990	5690	5665.10	3.64	6578	5863	5776	5653	5566	5443	5820	5610	65	1700	500	3640	10	1	12996741	738	-72.82	0.35	12	0.48	-78.00	16158.00	7890	20230622	-28.01	3945	20231023	43.98	5890	-3.57	20240103	5400	5.19	20240102	7890	-28.01	20230622	3945	43.98	20231023	4.54	N	100220	500	64 억	473532	N	N	51	N	N
79	20240108	150724	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-30	5	-0.53	331213230	58468	132.88	5690	5740	5580	7390	3990	5690	5664.86	3.64	6421	5863	5776	5653	5566	5443	5820	5610	65	1700	500	3640	10	1	12996741	736	-72.56	0.35	12	0.45	-78.00	16158.00	7890	20230622	-28.26	3945	20231023	43.47	5890	-3.90	20240103	5400	4.81	20240102	7890	-28.26	20230622	3945	43.47	20231023	4.54	N	100220	500	64 억	473532	N	N	59	N	N
80	20240108	140723	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-10	5	-0.18	295022890	52080	118.36	5690	5740	5580	7390	3990	5690	5664.80	3.64	6451	5863	5776	5653	5566	5443	5820	5610	65	1700	500	3640	10	1	12996741	738	-72.82	0.35	12	0.40	-78.00	16158.00	7890	20230622	-28.01	3945	20231023	43.98	5890	-3.57	20240103	5400	5.19	20240102	7890	-28.01	20230622	3945	43.98	20231023	4.54	N	100220	500	64 억	473532	N	N	59	N	N
81	20240108	130722	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	10	2	0.18	278921680	49242	111.91	5690	5740	5580	7390	3990	5690	5664.30	3.64	6356	5863	5776	5653	5566	5443	5820	5610	65	1700	500	3640	10	1	12996741	741	-73.08	0.35	12	0.38	-78.00	16158.00	7890	20230622	-27.76	3945	20231023	44.49	5890	-3.23	20240103	5400	5.56	20240102	7890	-27.76	20230622	3945	44.49	20231023	4.54	N	100220	500	64 억	473532	N	N	59	N	N
82	20240108	120723	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-10	5	-0.18	232911140	41125	93.46	5690	5740	5580	7390	3990	5690	5663.49	3.64	3029	5863	5776	5653	5566	5443	5820	5610	65	1700	500	3640	10	1	12996741	738	-72.82	0.35	12	0.32	-78.00	16158.00	7890	20230622	-28.01	3945	20231023	43.98	5890	-3.57	20240103	5400	5.19	20240102	7890	-28.01	20230622	3945	43.98	20231023	4.54	N	100220	500	64 억	473532	N	N	59	N	N
83	20240108	110724	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	0	3	0.00	137215730	24241	55.09	5690	5740	5580	7390	3990	5690	5660.48	3.64	-4192	5863	5776	5653	5566	5443	5820	5610	65	1700	500	3640	10	1	12996741	740	-72.95	0.35	12	0.19	-78.00	16158.00	7890	20230622	-27.88	3945	20231023	44.23	5890	-3.40	20240103	5400	5.37	20240102	7890	-27.88	20230622	3945	44.23	20231023	4.54	N	100220	500	64 억	473532	N	N	59	N	N
84	20240108	100724	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	10	2	0.18	89792280	15920	36.18	5690	5720	5580	7390	3990	5690	5640.22	3.64	-3660	5863	5776	5653	5566	5443	5820	5610	65	1700	500	3640	10	1	12996741	741	-73.08	0.35	12	0.12	-78.00	16158.00	7890	20230622	-27.76	3945	20231023	44.49	5890	-3.23	20240103	5400	5.56	20240102	7890	-27.76	20230622	3945	44.49	20231023	4.54	N	100220	500	64 억	473532	N	N	59	N	N
85	20240108	090722	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-90	5	-1.58	17205090	3053	6.94	5690	5690	5580	7390	3990	5690	5635.47	3.64	-122	5863	5776	5653	5566	5443	5820	5610	65	1700	500	3640	10	1	12996741	728	-71.79	0.35	12	0.02	-78.00	16158.00	7890	20230622	-29.02	3945	20231023	41.95	5890	-4.92	20240103	5400	3.70	20240102	7890	-29.02	20230622	3945	41.95	20231023	4.54	N	100220	500	64 억	473532	N	N	59	N	N
86	20240105	160722	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	90	2	1.61	244243060	43142	48.84	5600	5740	5530	7280	3920	5600	5661.38	3.64	-25	5913	5756	5633	5476	5353	5695	5415	65	1680	500	3580	10	1	12996741	740	-72.95	0.35	12	0.33	-78.00	16158.00	7890	20230622	-27.88	3945	20231023	44.23	5890	-3.40	20240103	5400	5.37	20240102	7890	-27.88	20230622	3945	44.23	20231023	4.49	N	100220	500	64 억	472686	N	N	59	N	N
87	20240105	150723	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	30	2	0.54	226720320	40061	45.35	5600	5740	5530	7280	3920	5600	5659.38	3.64	1387	5913	5756	5633	5476	5353	5695	5415	65	1680	500	3580	10	1	12996741	732	-72.18	0.35	12	0.31	-78.00	16158.00	7890	20230622	-28.64	3945	20231023	42.71	5890	-4.41	20240103	5400	4.26	20240102	7890	-28.64	20230622	3945	42.71	20231023	4.49	N	100220	500	64 억	472686	N	N	75	N	N
88	20240105	140720	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	90	2	1.61	205025150	36230	41.02	5600	5740	5530	7280	3920	5600	5658.99	3.64	1764	5913	5756	5633	5476	5353	5695	5415	65	1680	500	3580	10	1	12996741	740	-72.95	0.35	12	0.28	-78.00	16158.00	7890	20230622	-27.88	3945	20231023	44.23	5890	-3.40	20240103	5400	5.37	20240102	7890	-27.88	20230622	3945	44.23	20231023	4.49	N	100220	500	64 억	472686	N	N	75	N	N
89	20240105	130722	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	100	2	1.79	155242870	27464	31.09	5600	5740	5530	7280	3920	5600	5652.60	3.64	1487	5913	5756	5633	5476	5353	5695	5415	65	1680	500	3580	10	1	12996741	741	-73.08	0.35	12	0.21	-78.00	16158.00	7890	20230622	-27.76	3945	20231023	44.49	5890	-3.23	20240103	5400	5.56	20240102	7890	-27.76	20230622	3945	44.49	20231023	4.49	N	100220	500	64 억	472686	N	N	75	N	N
90	20240105	120721	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	80	2	1.43	108799470	19330	21.88	5600	5680	5530	7280	3920	5600	5628.53	3.64	3400	5913	5756	5633	5476	5353	5695	5415	65	1680	500	3580	10	1	12996741	738	-72.82	0.35	12	0.15	-78.00	16158.00	7890	20230622	-28.01	3945	20231023	43.98	5890	-3.57	20240103	5400	5.19	20240102	7890	-28.01	20230622	3945	43.98	20231023	4.49	N	100220	500	64 억	472686	N	N	75	N	N
91	20240105	110720	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	50	2	0.89	68334000	12167	13.77	5600	5670	5530	7280	3920	5600	5616.34	3.64	-709	5913	5756	5633	5476	5353	5695	5415	65	1680	500	3580	10	1	12996741	734	-72.44	0.35	12	0.09	-78.00	16158.00	7890	20230622	-28.39	3945	20231023	43.22	5890	-4.07	20240103	5400	4.63	20240102	7890	-28.39	20230622	3945	43.22	20231023	4.49	N	100220	500	64 억	472686	N	N	75	N	N
92	20240105	100724	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	30	2	0.54	52064160	9282	10.51	5600	5670	5530	7280	3920	5600	5609.15	3.64	481	5913	5756	5633	5476	5353	5695	5415	65	1680	500	3580	10	1	12996741	732	-72.18	0.35	12	0.07	-78.00	16158.00	7890	20230622	-28.64	3945	20231023	42.71	5890	-4.41	20240103	5400	4.26	20240102	7890	-28.64	20230622	3945	42.71	20231023	4.49	N	100220	500	64 억	472686	N	N	75	N	N
93	20240105	090720	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-40	5	-0.71	5280120	945	1.07	5600	5600	5560	7280	3920	5600	5587.43	3.64	177	5913	5756	5633	5476	5353	5695	5415	65	1680	500	3580	10	1	12996741	723	-71.28	0.34	12	0.01	-78.00	16158.00	7890	20230622	-29.53	3945	20231023	40.94	5890	-5.60	20240103	5400	2.96	20240102	7890	-29.53	20230622	3945	40.94	20231023	4.49	N	100220	500	64 억	472686	N	N	75	N	N
94	20240104	160717	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-160	5	-2.78	494628320	87768	36.39	5790	5790	5510	7480	4040	5760	5635.49	3.72	-6345	6166	5962	5686	5482	5206	6065	5585	65	1720	500	3680	10	1	12996741	728	-71.79	0.35	12	0.68	-78.00	16158.00	7890	20230622	-29.02	3945	20231023	41.95	5890	-4.92	20240103	5400	3.70	20240102	7890	-29.02	20230622	3945	41.95	20231023	4.44	N	100220	500	64 억	484041	N	N	75	N	N
95	20240104	150719	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-200	5	-3.47	434385310	76963	31.91	5790	5790	5510	7480	4040	5760	5643.93	3.72	-13153	6166	5962	5686	5482	5206	6065	5585	65	1720	500	3680	10	1	12996741	723	-71.28	0.34	12	0.59	-78.00	16158.00	7890	20230622	-29.53	3945	20231023	40.94	5890	-5.60	20240103	5400	2.96	20240102	7890	-29.53	20230622	3945	40.94	20231023	4.44	N	100220	500	64 억	484041	N	N	83	N	N
96	20240104	140720	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-130	5	-2.26	385194760	68140	28.25	5790	5790	5510	7480	4040	5760	5652.83	3.72	-12299	6166	5962	5686	5482	5206	6065	5585	65	1720	500	3680	10	1	12996741	732	-72.18	0.35	12	0.52	-78.00	16158.00	7890	20230622	-28.64	3945	20231023	42.71	5890	-4.41	20240103	5400	4.26	20240102	7890	-28.64	20230622	3945	42.71	20231023	4.44	N	100220	500	64 억	484041	N	N	83	N	N
97	20240104	130720	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-150	5	-2.60	376202980	66537	27.59	5790	5790	5510	7480	4040	5760	5653.88	3.72	-12228	6166	5962	5686	5482	5206	6065	5585	65	1720	500	3680	10	1	12996741	729	-71.92	0.35	12	0.51	-78.00	16158.00	7890	20230622	-28.90	3945	20231023	42.21	5890	-4.75	20240103	5400	3.89	20240102	7890	-28.90	20230622	3945	42.21	20231023	4.44	N	100220	500	64 억	484041	N	N	83	N	N
98	20240104	120718	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-190	5	-3.30	358758320	63423	26.30	5790	5790	5510	7480	4040	5760	5656.43	3.72	-11573	6166	5962	5686	5482	5206	6065	5585	65	1720	500	3680	10	1	12996741	724	-71.41	0.34	12	0.49	-78.00	16158.00	7890	20230622	-29.40	3945	20231023	41.19	5890	-5.43	20240103	5400	3.15	20240102	7890	-29.40	20230622	3945	41.19	20231023	4.44	N	100220	500	64 억	484041	N	N	83	N	N
99	20240104	110717	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-120	5	-2.08	293096820	51694	21.43	5790	5790	5510	7480	4040	5760	5669.66	3.72	-10828	6166	5962	5686	5482	5206	6065	5585	65	1720	500	3680	10	1	12996741	733	-72.31	0.35	12	0.40	-78.00	16158.00	7890	20230622	-28.52	3945	20231023	42.97	5890	-4.24	20240103	5400	4.44	20240102	7890	-28.52	20230622	3945	42.97	20231023	4.44	N	100220	500	64 억	484041	N	N	83	N	N
100	20240104	100717	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-80	5	-1.39	228889310	40325	16.72	5790	5790	5510	7480	4040	5760	5675.90	3.72	-9856	6166	5962	5686	5482	5206	6065	5585	65	1720	500	3680	10	1	12996741	738	-72.82	0.35	12	0.31	-78.00	16158.00	7890	20230622	-28.01	3945	20231023	43.98	5890	-3.57	20240103	5400	5.19	20240102	7890	-28.01	20230622	3945	43.98	20231023	4.44	N	100220	500	64 억	484041	N	N	83	N	N
101	20240104	090720	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-90	5	-1.56	61576260	10784	4.47	5790	5790	5510	7480	4040	5760	5709.49	3.72	-4700	6166	5962	5686	5482	5206	6065	5585	65	1720	500	3680	10	1	12996741	737	-72.69	0.35	12	0.08	-78.00	16158.00	7890	20230622	-28.14	3945	20231023	43.73	5890	-3.74	20240103	5400	5.00	20240102	7890	-28.14	20230622	3945	43.73	20231023	4.44	N	100220	500	64 억	484041	N	N	83	N	N
102	20240103	160716	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	280	2	5.11	1368172750	239200	691.93	5410	5890	5410	7120	3840	5480	5719.75	3.73	-1262	5653	5566	5483	5396	5313	5610	5440	65	1640	500	3500	10	1	12996741	749	-73.85	0.36	12	1.84	-78.00	16158.00	7890	20230622	-27.00	3945	20231023	46.01	5890	-2.21	20240103	5400	6.67	20240102	7890	-27.00	20230622	3945	46.01	20231023	4.45	N	100220	500	64 억	484954	N	N	83	N	N
103	20240103	150715	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	240	2	4.38	1291078790	225766	653.07	5410	5890	5410	7120	3840	5480	5718.66	3.73	-2137	5653	5566	5483	5396	5313	5610	5440	65	1640	500	3500	10	1	12996741	743	-73.33	0.35	12	1.74	-78.00	16158.00	7890	20230622	-27.50	3945	20231023	44.99	5890	-2.89	20240103	5400	5.93	20240102	7890	-27.50	20230622	3945	44.99	20231023	4.45	N	100220	500	64 억	484954	N	N	1	N	N
104	20240103	140713	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	190	2	3.47	1124652070	196444	568.25	5410	5890	5410	7120	3840	5480	5725.05	3.73	-10297	5653	5566	5483	5396	5313	5610	5440	65	1640	500	3500	10	1	12996741	737	-72.69	0.35	12	1.51	-78.00	16158.00	7890	20230622	-28.14	3945	20231023	43.73	5890	-3.74	20240103	5400	5.00	20240102	7890	-28.14	20230622	3945	43.73	20231023	4.45	N	100220	500	64 억	484954	N	N	1	N	N
105	20240103	130716	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	290	2	5.29	620791730	108793	314.70	5410	5890	5410	7120	3840	5480	5706.17	3.73	-12883	5653	5566	5483	5396	5313	5610	5440	65	1640	500	3500	10	1	12996741	750	-73.97	0.36	12	0.84	-78.00	16158.00	7890	20230622	-26.87	3945	20231023	46.26	5890	-2.04	20240103	5400	6.85	20240102	7890	-26.87	20230622	3945	46.26	20231023	4.45	N	100220	500	64 억	484954	N	N	1	N	N
106	20240103	120718	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	50	2	0.91	88063460	16036	46.39	5410	5640	5410	7120	3840	5480	5491.61	3.73	843	5653	5566	5483	5396	5313	5610	5440	65	1640	500	3500	10	1	12996741	719	-70.90	0.34	12	0.12	-78.00	16158.00	7890	20230622	-29.91	3945	20231023	40.18	5640	-1.95	20240103	5400	2.41	20240102	7890	-29.91	20230622	3945	40.18	20231023	4.45	N	100220	500	64 억	484954	N	N	1	N	N
107	20240103	110714	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	20	2	0.36	74287170	13533	39.15	5410	5640	5410	7120	3840	5480	5489.33	3.73	-30	5653	5566	5483	5396	5313	5610	5440	65	1640	500	3500	10	1	12996741	715	-70.51	0.34	12	0.10	-78.00	16158.00	7890	20230622	-30.29	3945	20231023	39.42	5640	-2.48	20240103	5400	1.85	20240102	7890	-30.29	20230622	3945	39.42	20231023	4.45	N	100220	500	64 억	484954	N	N	1	N	N
108	20240103	100715	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	20	2	0.36	61663000	11231	32.49	5410	5640	5410	7120	3840	5480	5490.43	3.73	125	5653	5566	5483	5396	5313	5610	5440	65	1640	500	3500	10	1	12996741	715	-70.51	0.34	12	0.09	-78.00	16158.00	7890	20230622	-30.29	3945	20231023	39.42	5640	-2.48	20240103	5400	1.85	20240102	7890	-30.29	20230622	3945	39.42	20231023	4.45	N	100220	500	64 억	484954	N	N	1	N	N
109	20240103	090714	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	50	2	0.91	27627620	5056	14.63	5410	5640	5410	7120	3840	5480	5464.32	3.73	1263	5653	5566	5483	5396	5313	5610	5440	65	1640	500	3500	10	1	12996741	719	-70.90	0.34	12	0.04	-78.00	16158.00	7890	20230622	-29.91	3945	20231023	40.18	5640	-1.95	20240103	5400	2.41	20240102	7890	-29.91	20230622	3945	40.18	20231023	4.45	N	100220	500	64 억	484954	N	N	1	N	N
110	20240102	160714	57	100.00	KOSPI	서비스업	N	N	N	N	N	5480	60	2	1.11	186905040	34026	155.49	5410	5570	5400	7040	3800	5420	5493.01	3.72	1412	5613	5516	5453	5356	5293	5565	5405	65	1620	500	3460	10	1	12996741	712	-70.26	0.34	12	0.26	-78.00	16158.00	7890	20230622	-30.54	3945	20231023	38.91	5570	-1.62	20240102	5400	1.48	20240102	7890	-30.54	20230622	3945	38.91	20231023	4.52	N	100220	500	64 억	484041	N	N	1	N	N
111	20240102	150713	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	110	2	2.03	157143170	28620	130.79	5410	5570	5400	7040	3800	5420	5490.68	3.72	1180	5613	5516	5453	5356	5293	5565	5405	65	1620	500	3460	10	1	12996741	719	-70.90	0.34	12	0.22	-78.00	16158.00	7890	20230622	-29.91	3945	20231023	40.18	5570	-0.72	20240102	5400	2.41	20240102	7890	-29.91	20230622	3945	40.18	20231023	4.52	N	100220	500	64 억	484041	N	N	2	N	N
112	20240102	140714	57	100.00	KOSPI	서비스업	N	N	N	N	N	5470	50	2	0.92	129630750	23619	107.93	5410	5570	5400	7040	3800	5420	5488.41	3.72	422	5613	5516	5453	5356	5293	5565	5405	65	1620	500	3460	10	1	12996741	711	-70.13	0.34	12	0.18	-78.00	16158.00	7890	20230622	-30.67	3945	20231023	38.66	5570	-1.80	20240102	5400	1.30	20240102	7890	-30.67	20230622	3945	38.66	20231023	4.52	N	100220	500	64 억	484041	N	N	2	N	N
113	20240102	130710	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	80	2	1.48	117757610	21449	98.02	5410	5570	5400	7040	3800	5420	5490.12	3.72	-128	5613	5516	5453	5356	5293	5565	5405	65	1620	500	3460	10	1	12996741	715	-70.51	0.34	12	0.17	-78.00	16158.00	7890	20230622	-30.29	3945	20231023	39.42	5570	-1.26	20240102	5400	1.85	20240102	7890	-30.29	20230622	3945	39.42	20231023	4.52	N	100220	500	64 억	484041	N	N	2	N	N
114	20240102	120709	57	100.00	KOSPI	서비스업	N	N	N	N	N	5480	60	2	1.11	106801020	19451	88.89	5410	5570	5400	7040	3800	5420	5490.77	3.72	-505	5613	5516	5453	5356	5293	5565	5405	65	1620	500	3460	10	1	12996741	712	-70.26	0.34	12	0.15	-78.00	16158.00	7890	20230622	-30.54	3945	20231023	38.91	5570	-1.62	20240102	5400	1.48	20240102	7890	-30.54	20230622	3945	38.91	20231023	4.52	N	100220	500	64 억	484041	N	N	2	N	N
115	20240102	110710	57	100.00	KOSPI	서비스업	N	N	N	N	N	5460	40	2	0.74	91155530	16598	75.85	5410	5570	5400	7040	3800	5420	5491.96	3.72	-2354	5613	5516	5453	5356	5293	5565	5405	65	1620	500	3460	10	1	12996741	710	-70.00	0.34	12	0.13	-78.00	16158.00	7890	20230622	-30.80	3945	20231023	38.40	5570	-1.97	20240102	5400	1.11	20240102	7890	-30.80	20230622	3945	38.40	20231023	4.52	N	100220	500	64 억	484041	N	N	2	N	N
116	20240102	100702	57	100.00	KOSPI	서비스업	N	N	N	N	N	5440	20	2	0.37	12640710	2337	10.68	5410	5440	5400	7040	3800	5420	5408.95	3.72	-299	5613	5516	5453	5356	5293	5565	5405	65	1620	500	3460	10	1	12996741	707	-69.74	0.34	12	0.02	-78.00	16158.00	7890	20230622	-31.05	3945	20231023	37.90	5440	0.00	20240102	5400	0.74	20240102	7890	-31.05	20230622	3945	37.90	20231023	4.52	N	100220	500	64 억	484041	N	N	2	N	N
117	20240102	090655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5420	0	3	0.00	0	0	0.00	0	0	0	7040	3800	5420	0.00	3.72	0	5613	5516	5453	5356	5293	5565	5405	65	1620	500	3460	10	1	12996741	704	-69.49	0.34	12	0.00	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	0	0.00	0	0	0.00	0	7890	-31.31	20230622	3945	37.39	20231023	4.52	N	100220	500	64 억	484041	N	N	2	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History