KissMeData/072130/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	120635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4145	-30	5	-0.72	1214722790	294461	57.22	4200	4210	4020	5420	2925	4175	4125.12	2.56	-7125	4268	4221	4153	4106	4038	4245	4130	66	1245	500	2580	5	1	13195454	547	24.82	0.89	12	2.23	167.00	4642.00	7600	20230208	-45.46	3030	20231006	36.80	4400	-5.80	20240103	3610	14.82	20240102	7600	-45.46	20230208	3030	36.80	20231006	4.91	N	072130	500	65 억	337441	N	N	8	N	N
3	20240123	110633	57	100.00	KOSPI	서비스업	N	N	N	N	N	4170	-5	5	-0.12	1121616290	272002	52.86	4200	4210	4020	5420	2925	4175	4123.42	2.56	-4081	4268	4221	4153	4106	4038	4245	4130	66	1245	500	2580	5	1	13195454	550	24.97	0.90	12	2.06	167.00	4642.00	7600	20230208	-45.13	3030	20231006	37.62	4400	-5.23	20240103	3610	15.51	20240102	7600	-45.13	20230208	3030	37.62	20231006	4.91	N	072130	500	65 억	337441	N	N	8	N	N
4	20240123	100633	57	100.00	KOSPI	서비스업	N	N	N	N	N	4145	-30	5	-0.72	904574270	219770	42.71	4200	4210	4020	5420	2925	4175	4115.81	2.56	-23108	4268	4221	4153	4106	4038	4245	4130	66	1245	500	2580	5	1	13195454	547	24.82	0.89	12	1.67	167.00	4642.00	7600	20230208	-45.46	3030	20231006	36.80	4400	-5.80	20240103	3610	14.82	20240102	7600	-45.46	20230208	3030	36.80	20231006	4.91	N	072130	500	65 억	337441	N	N	8	N	N
5	20240123	090634	57	100.00	KOSPI	서비스업	N	N	N	N	N	4120	-55	5	-1.32	318165520	76713	14.91	4200	4210	4105	5420	2925	4175	4147.22	2.56	-46543	4268	4221	4153	4106	4038	4245	4130	66	1245	500	2580	5	1	13195454	544	24.67	0.89	12	0.58	167.00	4642.00	7600	20230208	-45.79	3030	20231006	35.97	4400	-6.36	20240103	3610	14.13	20240102	7600	-45.79	20230208	3030	35.97	20231006	4.91	N	072130	500	65 억	337441	N	N	8	N	N
6	20240119	160629	57	100.00	KOSPI	서비스업	N	N	N	N	N	4095	-110	5	-2.62	3795010010	914198	37.34	4220	4300	4065	5460	2945	4205	4151.22	2.71	858	4418	4311	4133	4026	3848	4365	4080	66	1255	500	2600	5	1	13195454	540	24.52	0.88	12	6.93	167.00	4642.00	7600	20230208	-46.12	3030	20231006	35.15	4400	-6.93	20240103	3610	13.43	20240102	7600	-46.12	20230208	3030	35.15	20231006	6.37	N	072130	500	65 억	358121	N	N	5	N	N
7	20240119	150631	57	100.00	KOSPI	서비스업	N	N	N	N	N	4085	-120	5	-2.85	3690880980	888686	36.30	4220	4300	4065	5460	2945	4205	4153.19	2.71	578	4418	4311	4133	4026	3848	4365	4080	66	1255	500	2600	5	1	13195454	539	24.46	0.88	12	6.73	167.00	4642.00	7600	20230208	-46.25	3030	20231006	34.82	4400	-7.16	20240103	3610	13.16	20240102	7600	-46.25	20230208	3030	34.82	20231006	6.37	N	072130	500	65 억	358121	N	N	0	N	N
8	20240119	140630	57	100.00	KOSPI	서비스업	N	N	N	N	N	4080	-125	5	-2.97	3382183715	812917	33.20	4220	4300	4075	5460	2945	4205	4160.55	2.71	-1851	4418	4311	4133	4026	3848	4365	4080	66	1255	500	2600	5	1	13195454	538	24.43	0.88	12	6.16	167.00	4642.00	7600	20230208	-46.32	3030	20231006	34.65	4400	-7.27	20240103	3610	13.02	20240102	7600	-46.32	20230208	3030	34.65	20231006	6.37	N	072130	500	65 억	358121	N	N	0	N	N
9	20240119	130630	57	100.00	KOSPI	서비스업	N	N	N	N	N	4125	-80	5	-1.90	2987163275	716599	29.27	4220	4300	4110	5460	2945	4205	4168.53	2.71	28613	4418	4311	4133	4026	3848	4365	4080	66	1255	500	2600	5	1	13195454	544	24.70	0.89	12	5.43	167.00	4642.00	7600	20230208	-45.72	3030	20231006	36.14	4400	-6.25	20240103	3610	14.27	20240102	7600	-45.72	20230208	3030	36.14	20231006	6.37	N	072130	500	65 억	358121	N	N	0	N	N
10	20240119	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	4140	-65	5	-1.55	2772602995	664665	27.15	4220	4300	4110	5460	2945	4205	4171.43	2.71	35672	4418	4311	4133	4026	3848	4365	4080	66	1255	500	2600	5	1	13195454	546	24.79	0.89	12	5.04	167.00	4642.00	7600	20230208	-45.53	3030	20231006	36.63	4400	-5.91	20240103	3610	14.68	20240102	7600	-45.53	20230208	3030	36.63	20231006	6.37	N	072130	500	65 억	358121	N	N	0	N	N
11	20240119	110632	57	100.00	KOSPI	서비스업	N	N	N	N	N	4145	-60	5	-1.43	2536064210	607583	24.82	4220	4300	4110	5460	2945	4205	4174.02	2.71	28638	4418	4311	4133	4026	3848	4365	4080	66	1255	500	2600	5	1	13195454	547	24.82	0.89	12	4.60	167.00	4642.00	7600	20230208	-45.46	3030	20231006	36.80	4400	-5.80	20240103	3610	14.82	20240102	7600	-45.46	20230208	3030	36.80	20231006	6.37	N	072130	500	65 억	358121	N	N	0	N	N
12	20240119	100636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4155	-50	5	-1.19	1778511825	425646	17.39	4220	4300	4130	5460	2945	4205	4178.38	2.71	7309	4418	4311	4133	4026	3848	4365	4080	66	1255	500	2600	5	1	13195454	548	24.88	0.90	12	3.23	167.00	4642.00	7600	20230208	-45.33	3030	20231006	37.13	4400	-5.57	20240103	3610	15.10	20240102	7600	-45.33	20230208	3030	37.13	20231006	6.37	N	072130	500	65 억	358121	N	N	0	N	N
13	20240119	090628	57	100.00	KOSPI	서비스업	N	N	N	N	N	4205	0	3	0.00	826459340	197071	8.05	4220	4300	4130	5460	2945	4205	4193.71	2.71	-32247	4418	4311	4133	4026	3848	4365	4080	66	1255	500	2600	5	1	13195454	555	25.18	0.91	12	1.49	167.00	4642.00	7600	20230208	-44.67	3030	20231006	38.78	4400	-4.43	20240103	3610	16.48	20240102	7600	-44.67	20230208	3030	38.78	20231006	6.37	N	072130	500	65 억	358121	N	N	0	N	N
14	20240118	160628	57	100.00	KOSPI	서비스업	N	N	N	N	N	4205	335	2	8.66	9561926280	2330996	1268.94	4050	4240	3955	5030	2710	3870	4101.12	2.28	59728	4073	3971	3893	3791	3713	3932	3752	66	1160	500	2390	5	1	13195454	555	25.18	0.91	12	17.67	167.00	4642.00	7600	20230208	-44.67	3030	20231006	38.78	4400	-4.43	20240103	3610	16.48	20240102	7600	-44.67	20230208	3030	38.78	20231006	6.41	N	072130	500	65 억	300649	N	N	10	N	N
15	20240118	150629	57	100.00	KOSPI	서비스업	N	N	N	N	N	4170	300	2	7.75	8891181775	2170874	1181.78	4050	4240	3955	5030	2710	3870	4095.67	2.28	45823	4073	3971	3893	3791	3713	3932	3752	66	1160	500	2390	5	1	13195454	550	24.97	0.90	12	16.45	167.00	4642.00	7600	20230208	-45.13	3030	20231006	37.62	4400	-5.23	20240103	3610	15.51	20240102	7600	-45.13	20230208	3030	37.62	20231006	6.41	N	072130	500	65 억	300649	N	N	10	N	N
16	20240118	140630	57	100.00	KOSPI	서비스업	N	N	N	N	N	4050	180	2	4.65	6978847875	1711211	931.55	4050	4240	3955	5030	2710	3870	4078.31	2.28	52247	4073	3971	3893	3791	3713	3932	3752	66	1160	500	2390	5	1	13195454	534	24.25	0.87	12	12.97	167.00	4642.00	7600	20230208	-46.71	3030	20231006	33.66	4400	-7.95	20240103	3610	12.19	20240102	7600	-46.71	20230208	3030	33.66	20231006	6.41	N	072130	500	65 억	300649	N	N	10	N	N
17	20240118	130629	57	100.00	KOSPI	서비스업	N	N	N	N	N	4080	210	2	5.43	3643215920	901605	490.81	4050	4140	3955	5030	2710	3870	4040.81	2.28	3254	4073	3971	3893	3791	3713	3932	3752	66	1160	500	2390	5	1	13195454	538	24.43	0.88	12	6.83	167.00	4642.00	7600	20230208	-46.32	3030	20231006	34.65	4400	-7.27	20240103	3610	13.02	20240102	7600	-46.32	20230208	3030	34.65	20231006	6.41	N	072130	500	65 억	300649	N	N	10	N	N
18	20240118	120630	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	150	2	3.88	3218776170	797363	434.07	4050	4140	3955	5030	2710	3870	4036.78	2.28	-31010	4073	3971	3893	3791	3713	3932	3752	66	1160	500	2390	5	1	13195454	530	24.07	0.87	12	6.04	167.00	4642.00	7600	20230208	-47.11	3030	20231006	32.67	4400	-8.64	20240103	3610	11.36	20240102	7600	-47.11	20230208	3030	32.67	20231006	6.41	N	072130	500	65 억	300649	N	N	10	N	N
19	20240118	110630	57	100.00	KOSPI	서비스업	N	N	N	N	N	4070	200	2	5.17	2690664545	667430	363.33	4050	4140	3955	5030	2710	3870	4031.38	2.28	-55063	4073	3971	3893	3791	3713	3932	3752	66	1160	500	2390	5	1	13195454	537	24.37	0.88	12	5.06	167.00	4642.00	7600	20230208	-46.45	3030	20231006	34.32	4400	-7.50	20240103	3610	12.74	20240102	7600	-46.45	20230208	3030	34.32	20231006	6.41	N	072130	500	65 억	300649	N	N	10	N	N
20	20240118	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	3970	100	2	2.58	1956131860	485528	264.31	4050	4140	3955	5030	2710	3870	4028.88	2.28	-101140	4073	3971	3893	3791	3713	3932	3752	66	1160	500	2390	5	1	13195454	524	23.77	0.86	12	3.68	167.00	4642.00	7600	20230208	-47.76	3030	20231006	31.02	4400	-9.77	20240103	3610	9.97	20240102	7600	-47.76	20230208	3030	31.02	20231006	6.41	N	072130	500	65 억	300649	N	N	10	N	N
21	20240118	090628	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	165	2	4.26	742973545	183473	99.88	4050	4140	4000	5030	2710	3870	4049.50	2.28	-43907	4073	3971	3893	3791	3713	3932	3752	66	1160	500	2390	5	1	13195454	532	24.16	0.87	12	1.39	167.00	4642.00	7600	20230208	-46.91	3030	20231006	33.17	4400	-8.30	20240103	3610	11.77	20240102	7600	-46.91	20230208	3030	33.17	20231006	6.41	N	072130	500	65 억	300649	N	N	10	N	N
22	20240117	160627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	-120	5	-3.01	605523430	156414	81.49	3980	3995	3815	5180	2795	3990	3871.30	2.14	18026	4116	4052	3976	3912	3836	4015	3875	66	1190	500	2470	5	1	13195454	511	23.17	0.83	12	1.19	167.00	4642.00	7600	20230208	-49.08	3030	20231006	27.72	4400	-12.05	20240103	3610	7.20	20240102	7600	-49.08	20230208	3030	27.72	20231006	6.50	N	072130	500	65 억	282539	N	N	10	N	N
23	20240117	150629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3880	-110	5	-2.76	564315330	145753	75.94	3980	3995	3815	5180	2795	3990	3871.72	2.14	13895	4116	4052	3976	3912	3836	4015	3875	66	1190	500	2470	5	1	13195454	512	23.23	0.84	12	1.10	167.00	4642.00	7600	20230208	-48.95	3030	20231006	28.05	4400	-11.82	20240103	3610	7.48	20240102	7600	-48.95	20230208	3030	28.05	20231006	6.50	N	072130	500	65 억	282539	N	N	18	N	N
24	20240117	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	3880	-110	5	-2.76	509685885	131622	68.58	3980	3995	3815	5180	2795	3990	3872.35	2.14	12840	4116	4052	3976	3912	3836	4015	3875	66	1190	500	2470	5	1	13195454	512	23.23	0.84	12	1.00	167.00	4642.00	7600	20230208	-48.95	3030	20231006	28.05	4400	-11.82	20240103	3610	7.48	20240102	7600	-48.95	20230208	3030	28.05	20231006	6.50	N	072130	500	65 억	282539	N	N	18	N	N
25	20240117	130628	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	-120	5	-3.01	458613765	118459	61.72	3980	3995	3815	5180	2795	3990	3871.50	2.14	10792	4116	4052	3976	3912	3836	4015	3875	66	1190	500	2470	5	1	13195454	511	23.17	0.83	12	0.90	167.00	4642.00	7600	20230208	-49.08	3030	20231006	27.72	4400	-12.05	20240103	3610	7.20	20240102	7600	-49.08	20230208	3030	27.72	20231006	6.50	N	072130	500	65 억	282539	N	N	18	N	N
26	20240117	120629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	-130	5	-3.26	439276190	113446	59.11	3980	3995	3815	5180	2795	3990	3872.12	2.14	9576	4116	4052	3976	3912	3836	4015	3875	66	1190	500	2470	5	1	13195454	509	23.11	0.83	12	0.86	167.00	4642.00	7600	20230208	-49.21	3030	20231006	27.39	4400	-12.27	20240103	3610	6.93	20240102	7600	-49.21	20230208	3030	27.39	20231006	6.50	N	072130	500	65 억	282539	N	N	18	N	N
27	20240117	110629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	-130	5	-3.26	285924030	73444	38.27	3980	3995	3840	5180	2795	3990	3893.09	2.14	-1969	4116	4052	3976	3912	3836	4015	3875	66	1190	500	2470	5	1	13195454	509	23.11	0.83	12	0.56	167.00	4642.00	7600	20230208	-49.21	3030	20231006	27.39	4400	-12.27	20240103	3610	6.93	20240102	7600	-49.21	20230208	3030	27.39	20231006	6.50	N	072130	500	65 억	282539	N	N	18	N	N
28	20240117	100626	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	-120	5	-3.01	183505865	46906	24.44	3980	3995	3870	5180	2795	3990	3912.20	2.14	-9638	4116	4052	3976	3912	3836	4015	3875	66	1190	500	2470	5	1	13195454	511	23.17	0.83	12	0.36	167.00	4642.00	7600	20230208	-49.08	3030	20231006	27.72	4400	-12.05	20240103	3610	7.20	20240102	7600	-49.08	20230208	3030	27.72	20231006	6.50	N	072130	500	65 억	282539	N	N	18	N	N
29	20240117	090629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3975	-15	5	-0.38	12820325	3222	1.68	3980	3995	3975	5180	2795	3990	3979.00	2.14	-1243	4116	4052	3976	3912	3836	4015	3875	66	1190	500	2470	5	1	13195454	525	23.80	0.86	12	0.02	167.00	4642.00	7600	20230208	-47.70	3030	20231006	31.19	4400	-9.66	20240103	3610	10.11	20240102	7600	-47.70	20230208	3030	31.19	20231006	6.50	N	072130	500	65 억	282539	N	N	18	N	N
30	20240116	160626	57	100.00	KOSPI	서비스업	N	N	N	N	N	3990	-5	5	-0.13	761563735	191881	142.88	3995	4040	3900	5190	2800	3995	3968.94	2.20	-7656	4088	4041	3983	3936	3878	4065	3960	66	1195	500	2470	5	1	13195454	526	23.89	0.86	12	1.45	167.00	4642.00	7600	20230208	-47.50	3030	20231006	31.68	4400	-9.32	20240103	3610	10.53	20240102	7600	-47.50	20230208	3030	31.68	20231006	6.16	N	072130	500	65 억	290017	N	N	18	N	N
31	20240116	150626	57	100.00	KOSPI	서비스업	N	N	N	N	N	3985	-10	5	-0.25	632112225	159311	118.63	3995	4040	3900	5190	2800	3995	3967.79	2.20	-12059	4088	4041	3983	3936	3878	4065	3960	66	1195	500	2470	5	1	13195454	526	23.86	0.86	12	1.21	167.00	4642.00	7600	20230208	-47.57	3030	20231006	31.52	4400	-9.43	20240103	3610	10.39	20240102	7600	-47.57	20230208	3030	31.52	20231006	6.16	N	072130	500	65 억	290017	N	N	20	N	N
32	20240116	140627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3990	-5	5	-0.13	535696295	135128	100.62	3995	4040	3900	5190	2800	3995	3964.36	2.20	-15442	4088	4041	3983	3936	3878	4065	3960	66	1195	500	2470	5	1	13195454	526	23.89	0.86	12	1.02	167.00	4642.00	7600	20230208	-47.50	3030	20231006	31.68	4400	-9.32	20240103	3610	10.53	20240102	7600	-47.50	20230208	3030	31.68	20231006	6.16	N	072130	500	65 억	290017	N	N	20	N	N
33	20240116	130627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3945	-50	5	-1.25	439411950	110942	82.61	3995	4040	3900	5190	2800	3995	3960.74	2.20	-9674	4088	4041	3983	3936	3878	4065	3960	66	1195	500	2470	5	1	13195454	521	23.62	0.85	12	0.84	167.00	4642.00	7600	20230208	-48.09	3030	20231006	30.20	4400	-10.34	20240103	3610	9.28	20240102	7600	-48.09	20230208	3030	30.20	20231006	6.16	N	072130	500	65 억	290017	N	N	20	N	N
34	20240116	120626	57	100.00	KOSPI	서비스업	N	N	N	N	N	3950	-45	5	-1.13	419703820	105962	78.90	3995	4040	3900	5190	2800	3995	3960.89	2.20	-8713	4088	4041	3983	3936	3878	4065	3960	66	1195	500	2470	5	1	13195454	521	23.65	0.85	12	0.80	167.00	4642.00	7600	20230208	-48.03	3030	20231006	30.36	4400	-10.23	20240103	3610	9.42	20240102	7600	-48.03	20230208	3030	30.36	20231006	6.16	N	072130	500	65 억	290017	N	N	20	N	N
35	20240116	110624	57	100.00	KOSPI	서비스업	N	N	N	N	N	3970	-25	5	-0.63	405756545	102434	76.28	3995	4040	3900	5190	2800	3995	3961.15	2.20	-9802	4088	4041	3983	3936	3878	4065	3960	66	1195	500	2470	5	1	13195454	524	23.77	0.86	12	0.78	167.00	4642.00	7600	20230208	-47.76	3030	20231006	31.02	4400	-9.77	20240103	3610	9.97	20240102	7600	-47.76	20230208	3030	31.02	20231006	6.16	N	072130	500	65 억	290017	N	N	20	N	N
36	20240116	100626	57	100.00	KOSPI	서비스업	N	N	N	N	N	3930	-65	5	-1.63	283852045	71502	53.24	3995	4040	3900	5190	2800	3995	3969.85	2.20	-10973	4088	4041	3983	3936	3878	4065	3960	66	1195	500	2470	5	1	13195454	519	23.53	0.85	12	0.54	167.00	4642.00	7600	20230208	-48.29	3030	20231006	29.70	4400	-10.68	20240103	3610	8.86	20240102	7600	-48.29	20230208	3030	29.70	20231006	6.16	N	072130	500	65 억	290017	N	N	20	N	N
37	20240116	090624	57	100.00	KOSPI	서비스업	N	N	N	N	N	3970	-25	5	-0.63	9918415	2496	1.86	3995	4025	3970	5190	2800	3995	3973.72	2.20	1278	4088	4041	3983	3936	3878	4065	3960	66	1195	500	2470	5	1	13195454	524	23.77	0.86	12	0.02	167.00	4642.00	7600	20230208	-47.76	3030	20231006	31.02	4400	-9.77	20240103	3610	9.97	20240102	7600	-47.76	20230208	3030	31.02	20231006	6.16	N	072130	500	65 억	290017	N	N	20	N	N
38	20240115	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	3995	-5	5	-0.12	524554505	131946	33.03	3975	4030	3925	5200	2800	4000	3975.47	1.95	31205	4156	4077	4021	3942	3886	4050	3915	66	1200	500	2480	5	1	13195454	527	23.92	0.86	12	1.00	167.00	4642.00	7600	20230208	-47.43	3030	20231006	31.85	4400	-9.20	20240103	3610	10.66	20240102	7600	-47.43	20230208	3030	31.85	20231006	6.84	N	072130	500	65 억	257424	N	N	20	N	N
39	20240115	150625	57	100.00	KOSPI	서비스업	N	N	N	N	N	3980	-20	5	-0.50	489320170	123119	30.82	3975	4030	3925	5200	2800	4000	3974.37	1.95	28867	4156	4077	4021	3942	3886	4050	3915	66	1200	500	2480	5	1	13195454	525	23.83	0.86	12	0.93	167.00	4642.00	7600	20230208	-47.63	3030	20231006	31.35	4400	-9.55	20240103	3610	10.25	20240102	7600	-47.63	20230208	3030	31.35	20231006	6.84	N	072130	500	65 억	257424	N	N	19	N	N
40	20240115	140625	57	100.00	KOSPI	서비스업	N	N	N	N	N	3970	-30	5	-0.75	391509840	98482	24.65	3975	4030	3925	5200	2800	4000	3975.45	1.95	24002	4156	4077	4021	3942	3886	4050	3915	66	1200	500	2480	5	1	13195454	524	23.77	0.86	12	0.75	167.00	4642.00	7600	20230208	-47.76	3030	20231006	31.02	4400	-9.77	20240103	3610	9.97	20240102	7600	-47.76	20230208	3030	31.02	20231006	6.84	N	072130	500	65 억	257424	N	N	19	N	N
41	20240115	130624	57	100.00	KOSPI	서비스업	N	N	N	N	N	3975	-25	5	-0.62	349324760	87838	21.99	3975	4030	3925	5200	2800	4000	3976.92	1.95	20383	4156	4077	4021	3942	3886	4050	3915	66	1200	500	2480	5	1	13195454	525	23.80	0.86	12	0.67	167.00	4642.00	7600	20230208	-47.70	3030	20231006	31.19	4400	-9.66	20240103	3610	10.11	20240102	7600	-47.70	20230208	3030	31.19	20231006	6.84	N	072130	500	65 억	257424	N	N	19	N	N
42	20240115	120625	57	100.00	KOSPI	서비스업	N	N	N	N	N	4000	0	3	0.00	304021440	76456	19.14	3975	4030	3925	5200	2800	4000	3976.42	1.95	18347	4156	4077	4021	3942	3886	4050	3915	66	1200	500	2480	5	1	13195454	528	23.95	0.86	12	0.58	167.00	4642.00	7600	20230208	-47.37	3030	20231006	32.01	4400	-9.09	20240103	3610	10.80	20240102	7600	-47.37	20230208	3030	32.01	20231006	6.84	N	072130	500	65 억	257424	N	N	19	N	N
43	20240115	110623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3965	-35	5	-0.88	246838175	61997	15.52	3975	4030	3925	5200	2800	4000	3981.45	1.95	14649	4156	4077	4021	3942	3886	4050	3915	66	1200	500	2480	5	1	13195454	523	23.74	0.85	12	0.47	167.00	4642.00	7600	20230208	-47.83	3030	20231006	30.86	4400	-9.89	20240103	3610	9.83	20240102	7600	-47.83	20230208	3030	30.86	20231006	6.84	N	072130	500	65 억	257424	N	N	19	N	N
44	20240115	100621	57	100.00	KOSPI	서비스업	N	N	N	N	N	4010	10	2	0.25	182621930	45821	11.47	3975	4030	3925	5200	2800	4000	3985.55	1.95	15836	4156	4077	4021	3942	3886	4050	3915	66	1200	500	2480	5	1	13195454	529	24.01	0.86	12	0.35	167.00	4642.00	7600	20230208	-47.24	3030	20231006	32.34	4400	-8.86	20240103	3610	11.08	20240102	7600	-47.24	20230208	3030	32.34	20231006	6.84	N	072130	500	65 억	257424	N	N	19	N	N
45	20240115	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3935	-65	5	-1.62	47408765	11992	3.00	3975	4000	3935	5200	2800	4000	3953.37	1.95	-2981	4156	4077	4021	3942	3886	4050	3915	66	1200	500	2480	5	1	13195454	519	23.56	0.85	12	0.09	167.00	4642.00	7600	20230208	-48.22	3030	20231006	29.87	4400	-10.57	20240103	3610	9.00	20240102	7600	-48.22	20230208	3030	29.87	20231006	6.84	N	072130	500	65 억	257424	N	N	19	N	N
46	20240112	160620	57	100.00	KOSPI	서비스업	N	N	N	N	N	4000	-125	5	-3.03	1602031165	397417	85.57	4075	4100	3965	5360	2890	4125	4031.15	2.06	-3	4255	4190	4100	4035	3945	4222	4067	66	1235	500	2550	5	1	13195454	528	23.95	0.86	12	3.01	167.00	4642.00	7600	20230208	-47.37	3010	20230106	32.89	4400	-9.09	20240103	3610	10.80	20240102	7600	-47.37	20230208	3030	32.01	20231006	6.31	N	072130	500	65 억	272011	N	N	19	N	N
47	20240112	150622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3995	-130	5	-3.15	1514594520	375499	80.85	4075	4100	3965	5360	2890	4125	4033.54	2.06	-5774	4255	4190	4100	4035	3945	4222	4067	66	1235	500	2550	5	1	13195454	527	23.92	0.86	12	2.85	167.00	4642.00	7600	20230208	-47.43	3010	20230106	32.72	4400	-9.20	20240103	3610	10.66	20240102	7600	-47.43	20230208	3030	31.85	20231006	6.31	N	072130	500	65 억	272011	N	N	28	N	N
48	20240112	140621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3980	-145	5	-3.52	1458828875	361542	77.85	4075	4100	3965	5360	2890	4125	4035.00	2.06	-6799	4255	4190	4100	4035	3945	4222	4067	66	1235	500	2550	5	1	13195454	525	23.83	0.86	12	2.74	167.00	4642.00	7600	20230208	-47.63	3010	20230106	32.23	4400	-9.55	20240103	3610	10.25	20240102	7600	-47.63	20230208	3030	31.35	20231006	6.31	N	072130	500	65 억	272011	N	N	28	N	N
49	20240112	130619	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	-95	5	-2.30	1010920690	249530	53.73	4075	4100	4020	5360	2890	4125	4051.28	2.06	-17718	4255	4190	4100	4035	3945	4222	4067	66	1235	500	2550	5	1	13195454	532	24.13	0.87	12	1.89	167.00	4642.00	7600	20230208	-46.97	3010	20230106	33.89	4400	-8.41	20240103	3610	11.63	20240102	7600	-46.97	20230208	3030	33.00	20231006	6.31	N	072130	500	65 억	272011	N	N	28	N	N
50	20240112	120622	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	-95	5	-2.30	910552380	224603	48.36	4075	4100	4025	5360	2890	4125	4054.03	2.06	-14118	4255	4190	4100	4035	3945	4222	4067	66	1235	500	2550	5	1	13195454	532	24.13	0.87	12	1.70	167.00	4642.00	7600	20230208	-46.97	3010	20230106	33.89	4400	-8.41	20240103	3610	11.63	20240102	7600	-46.97	20230208	3030	33.00	20231006	6.31	N	072130	500	65 억	272011	N	N	28	N	N
51	20240112	110619	57	100.00	KOSPI	서비스업	N	N	N	N	N	4055	-70	5	-1.70	758613490	186939	40.25	4075	4100	4035	5360	2890	4125	4058.06	2.06	-11901	4255	4190	4100	4035	3945	4222	4067	66	1235	500	2550	5	1	13195454	535	24.28	0.87	12	1.42	167.00	4642.00	7600	20230208	-46.64	3010	20230106	34.72	4400	-7.84	20240103	3610	12.33	20240102	7600	-46.64	20230208	3030	33.83	20231006	6.31	N	072130	500	65 억	272011	N	N	28	N	N
52	20240112	100619	57	100.00	KOSPI	서비스업	N	N	N	N	N	4050	-75	5	-1.82	646955515	159326	34.31	4075	4100	4040	5360	2890	4125	4060.55	2.06	-12668	4255	4190	4100	4035	3945	4222	4067	66	1235	500	2550	5	1	13195454	534	24.25	0.87	12	1.21	167.00	4642.00	7600	20230208	-46.71	3010	20230106	34.55	4400	-7.95	20240103	3610	12.19	20240102	7600	-46.71	20230208	3030	33.66	20231006	6.31	N	072130	500	65 억	272011	N	N	28	N	N
53	20240112	090619	57	100.00	KOSPI	서비스업	N	N	N	N	N	4090	-35	5	-0.85	130596310	32029	6.90	4075	4100	4065	5360	2890	4125	4077.35	2.06	6243	4255	4190	4100	4035	3945	4222	4067	66	1235	500	2550	5	1	13195454	540	24.49	0.88	12	0.24	167.00	4642.00	7600	20230208	-46.18	3010	20230106	35.88	4400	-7.05	20240103	3610	13.30	20240102	7600	-46.18	20230208	3030	34.98	20231006	6.31	N	072130	500	65 억	272011	N	N	28	N	N
54	20240111	160616	57	100.00	KOSPI	서비스업	N	N	N	N	N	4125	90	2	2.23	1872883675	460182	115.05	4040	4165	4010	5240	2825	4035	4069.70	1.61	45132	4135	4085	4045	3995	3955	4065	3975	66	1205	500	2500	5	1	13195454	544	24.70	0.89	12	3.49	167.00	4642.00	7600	20230208	-45.72	2950	20230105	39.83	4400	-6.25	20240103	3610	14.27	20240102	7600	-45.72	20230208	3030	36.14	20231006	6.22	N	072130	500	65 억	212610	N	N	28	N	N
55	20240111	150621	57	100.00	KOSPI	서비스업	N	N	N	N	N	4110	75	2	1.86	1720047775	423101	105.78	4040	4165	4010	5240	2825	4035	4065.35	1.61	55465	4135	4085	4045	3995	3955	4065	3975	66	1205	500	2500	5	1	13195454	542	24.61	0.89	12	3.21	167.00	4642.00	7600	20230208	-45.92	2950	20230105	39.32	4400	-6.59	20240103	3610	13.85	20240102	7600	-45.92	20230208	3030	35.64	20231006	6.22	N	072130	500	65 억	212610	N	N	29	N	N
56	20240111	140619	57	100.00	KOSPI	서비스업	N	N	N	N	N	4040	5	2	0.12	1147101070	283207	70.80	4040	4080	4010	5240	2825	4035	4050.41	1.61	59470	4135	4085	4045	3995	3955	4065	3975	66	1205	500	2500	5	1	13195454	533	24.19	0.87	12	2.15	167.00	4642.00	7600	20230208	-46.84	2950	20230105	36.95	4400	-8.18	20240103	3610	11.91	20240102	7600	-46.84	20230208	3030	33.33	20231006	6.22	N	072130	500	65 억	212610	N	N	29	N	N
57	20240111	130617	57	100.00	KOSPI	서비스업	N	N	N	N	N	4060	25	2	0.62	763073545	188760	47.19	4040	4070	4010	5240	2825	4035	4042.57	1.61	58365	4135	4085	4045	3995	3955	4065	3975	66	1205	500	2500	5	1	13195454	536	24.31	0.87	12	1.43	167.00	4642.00	7600	20230208	-46.58	2950	20230105	37.63	4400	-7.73	20240103	3610	12.47	20240102	7600	-46.58	20230208	3030	33.99	20231006	6.22	N	072130	500	65 억	212610	N	N	29	N	N
58	20240111	120617	57	100.00	KOSPI	서비스업	N	N	N	N	N	4055	20	2	0.50	639991180	158387	39.60	4040	4070	4010	5240	2825	4035	4040.69	1.61	54845	4135	4085	4045	3995	3955	4065	3975	66	1205	500	2500	5	1	13195454	535	24.28	0.87	12	1.20	167.00	4642.00	7600	20230208	-46.64	2950	20230105	37.46	4400	-7.84	20240103	3610	12.33	20240102	7600	-46.64	20230208	3030	33.83	20231006	6.22	N	072130	500	65 억	212610	N	N	29	N	N
59	20240111	110620	57	100.00	KOSPI	서비스업	N	N	N	N	N	4050	15	2	0.37	484175925	120021	30.01	4040	4070	4010	5240	2825	4035	4034.09	1.61	45480	4135	4085	4045	3995	3955	4065	3975	66	1205	500	2500	5	1	13195454	534	24.25	0.87	12	0.91	167.00	4642.00	7600	20230208	-46.71	2950	20230105	37.29	4400	-7.95	20240103	3610	12.19	20240102	7600	-46.71	20230208	3030	33.66	20231006	6.22	N	072130	500	65 억	212610	N	N	29	N	N
60	20240111	100618	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	-5	5	-0.12	351832610	87263	21.82	4040	4070	4010	5240	2825	4035	4031.86	1.61	30260	4135	4085	4045	3995	3955	4065	3975	66	1205	500	2500	5	1	13195454	532	24.13	0.87	12	0.66	167.00	4642.00	7600	20230208	-46.97	2950	20230105	36.61	4400	-8.41	20240103	3610	11.63	20240102	7600	-46.97	20230208	3030	33.00	20231006	6.22	N	072130	500	65 억	212610	N	N	29	N	N
61	20240111	090617	57	100.00	KOSPI	서비스업	N	N	N	N	N	4025	-10	5	-0.25	83859350	20755	5.19	4040	4055	4025	5240	2825	4035	4040.50	1.61	8447	4135	4085	4045	3995	3955	4065	3975	66	1205	500	2500	5	1	13195454	531	24.10	0.87	12	0.16	167.00	4642.00	7600	20230208	-47.04	2950	20230105	36.44	4400	-8.52	20240103	3610	11.50	20240102	7600	-47.04	20230208	3030	32.84	20231006	6.22	N	072130	500	65 억	212610	N	N	29	N	N
62	20240110	160615	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	-50	5	-1.22	1597339755	395692	53.55	4070	4095	4005	5310	2860	4085	4036.70	1.77	-23746	4208	4146	4058	3996	3908	4177	4027	66	1225	500	2530	5	1	13195454	532	24.16	0.87	12	3.00	167.00	4642.00	7600	20230208	-46.91	2855	20230104	41.33	4400	-8.30	20240103	3610	11.77	20240102	7600	-46.91	20230208	3030	33.17	20231006	6.26	N	072130	500	65 억	233500	N	N	29	N	N
63	20240110	150617	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	-65	5	-1.59	1552720920	384635	52.06	4070	4095	4005	5310	2860	4085	4036.74	1.77	-24023	4208	4146	4058	3996	3908	4177	4027	66	1225	500	2530	5	1	13195454	530	24.07	0.87	12	2.91	167.00	4642.00	7600	20230208	-47.11	2855	20230104	40.81	4400	-8.64	20240103	3610	11.36	20240102	7600	-47.11	20230208	3030	32.67	20231006	6.26	N	072130	500	65 억	233500	N	N	36	N	N
64	20240110	140618	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	-55	5	-1.35	1280687585	316961	42.90	4070	4095	4010	5310	2860	4085	4040.38	1.77	-17854	4208	4146	4058	3996	3908	4177	4027	66	1225	500	2530	5	1	13195454	532	24.13	0.87	12	2.40	167.00	4642.00	7600	20230208	-46.97	2855	20230104	41.16	4400	-8.41	20240103	3610	11.63	20240102	7600	-46.97	20230208	3030	33.00	20231006	6.26	N	072130	500	65 억	233500	N	N	36	N	N
65	20240110	130616	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	-55	5	-1.35	1070446265	264728	35.83	4070	4095	4010	5310	2860	4085	4043.41	1.77	-7357	4208	4146	4058	3996	3908	4177	4027	66	1225	500	2530	5	1	13195454	532	24.13	0.87	12	2.01	167.00	4642.00	7600	20230208	-46.97	2855	20230104	41.16	4400	-8.41	20240103	3610	11.63	20240102	7600	-46.97	20230208	3030	33.00	20231006	6.26	N	072130	500	65 억	233500	N	N	36	N	N
66	20240110	120618	57	100.00	KOSPI	서비스업	N	N	N	N	N	4060	-25	5	-0.61	734604555	181959	24.63	4070	4080	4010	5310	2860	4085	4036.93	1.77	-972	4208	4146	4058	3996	3908	4177	4027	66	1225	500	2530	5	1	13195454	536	24.31	0.87	12	1.38	167.00	4642.00	7600	20230208	-46.58	2855	20230104	42.21	4400	-7.73	20240103	3610	12.47	20240102	7600	-46.58	20230208	3030	33.99	20231006	6.26	N	072130	500	65 억	233500	N	N	36	N	N
67	20240110	110616	57	100.00	KOSPI	서비스업	N	N	N	N	N	4040	-45	5	-1.10	634532710	157179	21.27	4070	4080	4010	5310	2860	4085	4036.70	1.77	-1756	4208	4146	4058	3996	3908	4177	4027	66	1225	500	2530	5	1	13195454	533	24.19	0.87	12	1.19	167.00	4642.00	7600	20230208	-46.84	2855	20230104	41.51	4400	-8.18	20240103	3610	11.91	20240102	7600	-46.84	20230208	3030	33.33	20231006	6.26	N	072130	500	65 억	233500	N	N	36	N	N
68	20240110	100615	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	-65	5	-1.59	519175720	128630	17.41	4070	4080	4010	5310	2860	4085	4035.81	1.77	-10263	4208	4146	4058	3996	3908	4177	4027	66	1225	500	2530	5	1	13195454	530	24.07	0.87	12	0.97	167.00	4642.00	7600	20230208	-47.11	2855	20230104	40.81	4400	-8.64	20240103	3610	11.36	20240102	7600	-47.11	20230208	3030	32.67	20231006	6.26	N	072130	500	65 억	233500	N	N	36	N	N
69	20240110	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	4055	-30	5	-0.73	106230250	26138	3.54	4070	4080	4050	5310	2860	4085	4063.38	1.77	-4256	4208	4146	4058	3996	3908	4177	4027	66	1225	500	2530	5	1	13195454	535	24.28	0.87	12	0.20	167.00	4642.00	7600	20230208	-46.64	2855	20230104	42.03	4400	-7.84	20240103	3610	12.33	20240102	7600	-46.64	20230208	3030	33.83	20231006	6.26	N	072130	500	65 억	233500	N	N	36	N	N
70	20240109	160614	57	100.00	KOSPI	서비스업	N	N	N	N	N	4085	80	2	2.00	2959704905	733343	57.73	4035	4120	3970	5200	2805	4005	4035.65	1.54	26406	4278	4141	4003	3866	3728	4210	3935	66	1195	500	2480	5	1	13195454	539	24.46	0.88	12	5.56	167.00	4642.00	7600	20230208	-46.25	2800	20230103	45.89	4400	-7.16	20240103	3610	13.16	20240102	7600	-46.25	20230208	3030	34.82	20231006	6.94	N	072130	500	65 억	202975	N	N	36	N	N
71	20240109	150615	57	100.00	KOSPI	서비스업	N	N	N	N	N	4065	60	2	1.50	2788654115	691355	54.42	4035	4120	3970	5200	2805	4005	4033.61	1.54	27150	4278	4141	4003	3866	3728	4210	3935	66	1195	500	2480	5	1	13195454	536	24.34	0.88	12	5.24	167.00	4642.00	7600	20230208	-46.51	2800	20230103	45.18	4400	-7.61	20240103	3610	12.60	20240102	7600	-46.51	20230208	3030	34.16	20231006	6.94	N	072130	500	65 억	202975	N	N	53	N	N
72	20240109	140615	57	100.00	KOSPI	서비스업	N	N	N	N	N	4015	10	2	0.25	2410168115	597824	47.06	4035	4120	3970	5200	2805	4005	4031.57	1.54	18608	4278	4141	4003	3866	3728	4210	3935	66	1195	500	2480	5	1	13195454	530	24.04	0.86	12	4.53	167.00	4642.00	7600	20230208	-47.17	2800	20230103	43.39	4400	-8.75	20240103	3610	11.22	20240102	7600	-47.17	20230208	3030	32.51	20231006	6.94	N	072130	500	65 억	202975	N	N	53	N	N
73	20240109	130615	57	100.00	KOSPI	서비스업	N	N	N	N	N	4000	-5	5	-0.12	1726273395	429245	33.79	4035	4120	3970	5200	2805	4005	4021.65	1.54	8690	4278	4141	4003	3866	3728	4210	3935	66	1195	500	2480	5	1	13195454	528	23.95	0.86	12	3.25	167.00	4642.00	7600	20230208	-47.37	2800	20230103	42.86	4400	-9.09	20240103	3610	10.80	20240102	7600	-47.37	20230208	3030	32.01	20231006	6.94	N	072130	500	65 억	202975	N	N	53	N	N
74	20240109	120620	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	15	2	0.37	1593888810	396158	31.19	4035	4120	3970	5200	2805	4005	4023.37	1.54	9293	4278	4141	4003	3866	3728	4210	3935	66	1195	500	2480	5	1	13195454	530	24.07	0.87	12	3.00	167.00	4642.00	7600	20230208	-47.11	2800	20230103	43.57	4400	-8.64	20240103	3610	11.36	20240102	7600	-47.11	20230208	3030	32.67	20231006	6.94	N	072130	500	65 억	202975	N	N	53	N	N
75	20240109	110616	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	15	2	0.37	1373249530	341157	26.86	4035	4120	3970	5200	2805	4005	4025.27	1.54	5740	4278	4141	4003	3866	3728	4210	3935	66	1195	500	2480	5	1	13195454	530	24.07	0.87	12	2.59	167.00	4642.00	7600	20230208	-47.11	2800	20230103	43.57	4400	-8.64	20240103	3610	11.36	20240102	7600	-47.11	20230208	3030	32.67	20231006	6.94	N	072130	500	65 억	202975	N	N	53	N	N
76	20240109	100615	57	100.00	KOSPI	서비스업	N	N	N	N	N	4015	10	2	0.25	540372255	135377	10.66	4035	4035	3970	5200	2805	4005	3991.61	1.54	-5703	4278	4141	4003	3866	3728	4210	3935	66	1195	500	2480	5	1	13195454	530	24.04	0.86	12	1.03	167.00	4642.00	7600	20230208	-47.17	2800	20230103	43.39	4400	-8.75	20240103	3610	11.22	20240102	7600	-47.17	20230208	3030	32.51	20231006	6.94	N	072130	500	65 억	202975	N	N	53	N	N
77	20240109	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3980	-25	5	-0.62	172521660	43190	3.40	4035	4035	3975	5200	2805	4005	3994.48	1.54	-21283	4278	4141	4003	3866	3728	4210	3935	66	1195	500	2480	5	1	13195454	525	23.83	0.86	12	0.33	167.00	4642.00	7600	20230208	-47.63	2800	20230103	42.14	4400	-9.55	20240103	3610	10.25	20240102	7600	-47.63	20230208	3030	31.35	20231006	6.94	N	072130	500	65 억	202975	N	N	53	N	N
78	20240108	160614	57	100.00	KOSPI	서비스업	N	N	N	N	N	4005	85	2	2.17	5043695225	1258618	88.53	3870	4140	3865	5090	2745	3920	4007.33	1.62	-5840	4226	4072	3936	3782	3646	4150	3860	66	1170	500	2430	5	1	13195454	528	23.98	0.86	12	9.54	167.00	4642.00	7600	20230208	-47.30	2800	20230103	43.04	4400	-8.98	20240103	3610	10.94	20240102	7600	-47.30	20230208	3030	32.18	20231006	5.83	N	072130	500	65 억	213137	N	N	53	N	N
79	20240108	150615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3995	75	2	1.91	4922225085	1228265	86.40	3870	4140	3865	5090	2745	3920	4007.46	1.62	-8064	4226	4072	3936	3782	3646	4150	3860	66	1170	500	2430	5	1	13195454	527	23.92	0.86	12	9.31	167.00	4642.00	7600	20230208	-47.43	2800	20230103	42.68	4400	-9.20	20240103	3610	10.66	20240102	7600	-47.43	20230208	3030	31.85	20231006	5.83	N	072130	500	65 억	213137	N	N	55	N	N
80	20240108	140614	57	100.00	KOSPI	서비스업	N	N	N	N	N	4000	80	2	2.04	4639066200	1157230	81.40	3870	4140	3865	5090	2745	3920	4008.77	1.62	-17373	4226	4072	3936	3782	3646	4150	3860	66	1170	500	2430	5	1	13195454	528	23.95	0.86	12	8.77	167.00	4642.00	7600	20230208	-47.37	2800	20230103	42.86	4400	-9.09	20240103	3610	10.80	20240102	7600	-47.37	20230208	3030	32.01	20231006	5.83	N	072130	500	65 억	213137	N	N	55	N	N
81	20240108	130613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3990	70	2	1.79	4400336340	1097354	77.19	3870	4140	3865	5090	2745	3920	4009.95	1.62	-22701	4226	4072	3936	3782	3646	4150	3860	66	1170	500	2430	5	1	13195454	526	23.89	0.86	12	8.32	167.00	4642.00	7600	20230208	-47.50	2800	20230103	42.50	4400	-9.32	20240103	3610	10.53	20240102	7600	-47.50	20230208	3030	31.68	20231006	5.83	N	072130	500	65 억	213137	N	N	55	N	N
82	20240108	120615	57	100.00	KOSPI	서비스업	N	N	N	N	N	4015	95	2	2.42	4003863330	998277	70.22	3870	4140	3865	5090	2745	3920	4010.77	1.62	-33099	4226	4072	3936	3782	3646	4150	3860	66	1170	500	2430	5	1	13195454	530	24.04	0.86	12	7.57	167.00	4642.00	7600	20230208	-47.17	2800	20230103	43.39	4400	-8.75	20240103	3610	11.22	20240102	7600	-47.17	20230208	3030	32.51	20231006	5.83	N	072130	500	65 억	213137	N	N	55	N	N
83	20240108	110616	57	100.00	KOSPI	서비스업	N	N	N	N	N	4010	90	2	2.30	2009950670	507832	35.72	3870	4050	3865	5090	2745	3920	3957.90	1.62	-4728	4226	4072	3936	3782	3646	4150	3860	66	1170	500	2430	5	1	13195454	529	24.01	0.86	12	3.85	167.00	4642.00	7600	20230208	-47.24	2800	20230103	43.21	4400	-8.86	20240103	3610	11.08	20240102	7600	-47.24	20230208	3030	32.34	20231006	5.83	N	072130	500	65 억	213137	N	N	55	N	N
84	20240108	100616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3945	25	2	0.64	1104862830	281450	19.80	3870	4045	3865	5090	2745	3920	3925.61	1.62	-9835	4226	4072	3936	3782	3646	4150	3860	66	1170	500	2430	5	1	13195454	521	23.62	0.85	12	2.13	167.00	4642.00	7600	20230208	-48.09	2800	20230103	40.89	4400	-10.34	20240103	3610	9.28	20240102	7600	-48.09	20230208	3030	30.20	20231006	5.83	N	072130	500	65 억	213137	N	N	55	N	N
85	20240108	090613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3930	10	2	0.26	400653715	102945	7.24	3870	3950	3865	5090	2745	3920	3891.92	1.62	10279	4226	4072	3936	3782	3646	4150	3860	66	1170	500	2430	5	1	13195454	519	23.53	0.85	12	0.78	167.00	4642.00	7600	20230208	-48.29	2800	20230103	40.36	4400	-10.68	20240103	3610	8.86	20240102	7600	-48.29	20230208	3030	29.70	20231006	5.83	N	072130	500	65 억	213137	N	N	55	N	N
86	20240105	160613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3920	125	2	3.29	5500590960	1394063	147.08	3845	4090	3800	4930	2660	3795	3945.84	1.42	27509	4081	3937	3861	3717	3641	3900	3680	66	1135	500	2350	5	1	13195454	517	23.47	0.84	12	10.56	167.00	4642.00	7600	20230208	-48.42	2800	20230103	40.00	4400	-10.91	20240103	3610	8.59	20240102	7600	-48.42	20230208	2950	32.88	20230105	6.67	N	072130	500	65 억	187042	N	N	55	N	N
87	20240105	150615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3900	105	2	2.77	5338503420	1352668	142.71	3845	4090	3800	4930	2660	3795	3946.65	1.42	25073	4081	3937	3861	3717	3641	3900	3680	66	1135	500	2350	5	1	13195454	515	23.35	0.84	12	10.25	167.00	4642.00	7600	20230208	-48.68	2800	20230103	39.29	4400	-11.36	20240103	3610	8.03	20240102	7600	-48.68	20230208	2950	32.20	20230105	6.67	N	072130	500	65 억	187042	N	N	76	N	N
88	20240105	140612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3920	125	2	3.29	4975414970	1259641	132.90	3845	4090	3800	4930	2660	3795	3949.87	1.42	37440	4081	3937	3861	3717	3641	3900	3680	66	1135	500	2350	5	1	13195454	517	23.47	0.84	12	9.55	167.00	4642.00	7600	20230208	-48.42	2800	20230103	40.00	4400	-10.91	20240103	3610	8.59	20240102	7600	-48.42	20230208	2950	32.88	20230105	6.67	N	072130	500	65 억	187042	N	N	76	N	N
89	20240105	130613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3945	150	2	3.95	4622683920	1169835	123.42	3845	4090	3800	4930	2660	3795	3951.57	1.42	25080	4081	3937	3861	3717	3641	3900	3680	66	1135	500	2350	5	1	13195454	521	23.62	0.85	12	8.87	167.00	4642.00	7600	20230208	-48.09	2800	20230103	40.89	4400	-10.34	20240103	3610	9.28	20240102	7600	-48.09	20230208	2950	33.73	20230105	6.67	N	072130	500	65 억	187042	N	N	76	N	N
90	20240105	120613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3965	170	2	4.48	4097069075	1037429	109.46	3845	4090	3800	4930	2660	3795	3949.25	1.42	1089	4081	3937	3861	3717	3641	3900	3680	66	1135	500	2350	5	1	13195454	523	23.74	0.85	12	7.86	167.00	4642.00	7600	20230208	-47.83	2800	20230103	41.61	4400	-9.89	20240103	3610	9.83	20240102	7600	-47.83	20230208	2950	34.41	20230105	6.67	N	072130	500	65 억	187042	N	N	76	N	N
91	20240105	110612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	90	2	2.37	1042206650	268708	28.35	3845	3930	3800	4930	2660	3795	3878.59	1.42	19142	4081	3937	3861	3717	3641	3900	3680	66	1135	500	2350	5	1	13195454	513	23.26	0.84	12	2.04	167.00	4642.00	7600	20230208	-48.88	2800	20230103	38.75	4400	-11.70	20240103	3610	7.62	20240102	7600	-48.88	20230208	2950	31.69	20230105	6.67	N	072130	500	65 억	187042	N	N	76	N	N
92	20240105	100615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3880	85	2	2.24	648213630	167875	17.71	3845	3930	3800	4930	2660	3795	3861.29	1.42	3904	4081	3937	3861	3717	3641	3900	3680	66	1135	500	2350	5	1	13195454	512	23.23	0.84	12	1.27	167.00	4642.00	7600	20230208	-48.95	2800	20230103	38.57	4400	-11.82	20240103	3610	7.48	20240102	7600	-48.95	20230208	2950	31.53	20230105	6.67	N	072130	500	65 억	187042	N	N	76	N	N
93	20240105	090613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3845	50	2	1.32	258648090	66650	7.03	3845	3930	3840	4930	2660	3795	3880.71	1.42	-3184	4081	3937	3861	3717	3641	3900	3680	66	1135	500	2350	5	1	13195454	507	23.02	0.83	12	0.51	167.00	4642.00	7600	20230208	-49.41	2800	20230103	37.32	4400	-12.61	20240103	3610	6.51	20240102	7600	-49.41	20230208	2950	30.34	20230105	6.67	N	072130	500	65 억	187042	N	N	76	N	N
94	20240104	160610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	-190	5	-4.77	3656480760	945103	9.58	3990	4005	3785	5180	2790	3985	3867.92	1.07	41172	4761	4372	4011	3622	3261	4567	3817	66	1195	500	2470	5	1	13195454	501	22.72	0.82	12	7.16	167.00	4642.00	7600	20230208	-50.07	2800	20230103	35.54	4400	-13.75	20240103	3610	5.12	20240102	7600	-50.07	20230208	2855	32.92	20230104	6.65	N	072130	500	65 억	141103	N	N	76	N	N
95	20240104	150611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3815	-170	5	-4.27	3457410955	892646	9.05	3990	4005	3800	5180	2790	3985	3872.09	1.07	29735	4761	4372	4011	3622	3261	4567	3817	66	1195	500	2470	5	1	13195454	503	22.84	0.82	12	6.76	167.00	4642.00	7600	20230208	-49.80	2800	20230103	36.25	4400	-13.30	20240103	3610	5.68	20240102	7600	-49.80	20230208	2855	33.63	20230104	6.65	N	072130	500	65 억	141103	N	N	86	N	N
96	20240104	140612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3825	-160	5	-4.02	3144945530	810604	8.22	3990	4005	3810	5180	2790	3985	3878.59	1.07	32220	4761	4372	4011	3622	3261	4567	3817	66	1195	500	2470	5	1	13195454	505	22.90	0.82	12	6.14	167.00	4642.00	7600	20230208	-49.67	2800	20230103	36.61	4400	-13.07	20240103	3610	5.96	20240102	7600	-49.67	20230208	2855	33.98	20230104	6.65	N	072130	500	65 억	141103	N	N	86	N	N
97	20240104	130612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3865	-120	5	-3.01	2687343025	691228	7.01	3990	4005	3830	5180	2790	3985	3886.51	1.07	17056	4761	4372	4011	3622	3261	4567	3817	66	1195	500	2470	5	1	13195454	510	23.14	0.83	12	5.24	167.00	4642.00	7600	20230208	-49.14	2800	20230103	38.04	4400	-12.16	20240103	3610	7.06	20240102	7600	-49.14	20230208	2855	35.38	20230104	6.65	N	072130	500	65 억	141103	N	N	86	N	N
98	20240104	120610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3855	-130	5	-3.26	2544039725	654065	6.63	3990	4005	3830	5180	2790	3985	3888.26	1.07	18934	4761	4372	4011	3622	3261	4567	3817	66	1195	500	2470	5	1	13195454	509	23.08	0.83	12	4.96	167.00	4642.00	7600	20230208	-49.28	2800	20230103	37.68	4400	-12.39	20240103	3610	6.79	20240102	7600	-49.28	20230208	2855	35.03	20230104	6.65	N	072130	500	65 억	141103	N	N	86	N	N
99	20240104	110610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3890	-95	5	-2.38	2309213920	593227	6.01	3990	4005	3830	5180	2790	3985	3891.22	1.07	21187	4761	4372	4011	3622	3261	4567	3817	66	1195	500	2470	5	1	13195454	513	23.29	0.84	12	4.50	167.00	4642.00	7600	20230208	-48.82	2800	20230103	38.93	4400	-11.59	20240103	3610	7.76	20240102	7600	-48.82	20230208	2855	36.25	20230104	6.65	N	072130	500	65 억	141103	N	N	86	N	N
100	20240104	100609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	-115	5	-2.89	1919231975	492633	4.99	3990	4005	3830	5180	2790	3985	3894.22	1.07	17596	4761	4372	4011	3622	3261	4567	3817	66	1195	500	2470	5	1	13195454	511	23.17	0.83	12	3.73	167.00	4642.00	7600	20230208	-49.08	2800	20230103	38.21	4400	-12.05	20240103	3610	7.20	20240102	7600	-49.08	20230208	2855	35.55	20230104	6.65	N	072130	500	65 억	141103	N	N	86	N	N
101	20240104	090612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3905	-80	5	-2.01	740670580	187879	1.90	3990	4005	3875	5180	2790	3985	3940.15	1.07	-29490	4761	4372	4011	3622	3261	4567	3817	66	1195	500	2470	5	1	13195454	515	23.38	0.84	12	1.42	167.00	4642.00	7600	20230208	-48.62	2800	20230103	39.46	4400	-11.25	20240103	3610	8.17	20240102	7600	-48.62	20230208	2855	36.78	20230104	6.65	N	072130	500	65 억	141103	N	N	86	N	N
102	20240103	160609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3985	280	2	7.56	39513784835	9674093	9474.56	3660	4400	3650	4815	2595	3705	4084.56	1.25	-20763	3775	3740	3675	3640	3575	3757	3657	66	1110	500	2290	5	1	13195454	526	23.86	0.86	12	73.31	167.00	4642.00	7600	20230208	-47.57	2800	20230103	42.32	4400	-9.43	20240103	3610	10.39	20240102	7600	-47.57	20230208	2800	42.32	20230103	6.68	N	072130	500	65 억	165105	N	N	86	N	N
103	20240103	150608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3970	265	2	7.15	38701276735	9470334	9275.00	3660	4400	3650	4815	2595	3705	4086.58	1.25	-36123	3775	3740	3675	3640	3575	3757	3657	66	1110	500	2290	5	1	13195454	524	23.77	0.86	12	71.77	167.00	4642.00	7600	20230208	-47.76	2800	20230103	41.79	4400	-9.77	20240103	3610	9.97	20240102	7600	-47.76	20230208	2800	41.79	20230103	6.68	N	072130	500	65 억	165105	N	N	1	N	N
104	20240103	140606	57	100.00	KOSPI	서비스업	N	N	N	N	N	4005	300	2	8.10	31298763145	7621533	7464.33	3660	4400	3650	4815	2595	3705	4106.62	1.25	-115634	3775	3740	3675	3640	3575	3757	3657	66	1110	500	2290	5	1	13195454	528	23.98	0.86	12	57.76	167.00	4642.00	7600	20230208	-47.30	2800	20230103	43.04	4400	-8.98	20240103	3610	10.94	20240102	7600	-47.30	20230208	2800	43.04	20230103	6.68	N	072130	500	65 억	165105	N	N	1	N	N
105	20240103	130608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3955	250	2	6.75	2787125310	721640	706.76	3660	3975	3650	4815	2595	3705	3862.21	1.25	-70020	3775	3740	3675	3640	3575	3757	3657	66	1110	500	2290	5	1	13195454	522	23.68	0.85	12	5.47	167.00	4642.00	7600	20230208	-47.96	2800	20230103	41.25	3975	-0.50	20240103	3610	9.56	20240102	7600	-47.96	20230208	2800	41.25	20230103	6.68	N	072130	500	65 억	165105	N	N	1	N	N
106	20240103	120611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	25	2	0.67	121801630	33079	32.40	3660	3740	3650	4815	2595	3705	3682.14	1.25	-1474	3775	3740	3675	3640	3575	3757	3657	66	1110	500	2290	5	1	13195454	492	22.34	0.80	12	0.25	167.00	4642.00	7600	20230208	-50.92	2800	20230103	33.21	3740	-0.27	20240103	3610	3.32	20240102	7600	-50.92	20230208	2800	33.21	20230103	6.68	N	072130	500	65 억	165105	N	N	1	N	N
107	20240103	110607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	-25	5	-0.67	73282160	19986	19.57	3660	3705	3650	4815	2595	3705	3666.67	1.25	-220	3775	3740	3675	3640	3575	3757	3657	66	1110	500	2290	5	1	13195454	486	22.04	0.79	12	0.15	167.00	4642.00	7600	20230208	-51.58	2800	20230103	31.43	3710	-0.81	20240102	3610	1.94	20240102	7600	-51.58	20230208	2800	31.43	20230103	6.68	N	072130	500	65 억	165105	N	N	1	N	N
108	20240103	100608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	-35	5	-0.94	50905105	13873	13.59	3660	3705	3660	4815	2595	3705	3669.37	1.25	-349	3775	3740	3675	3640	3575	3757	3657	66	1110	500	2290	5	1	13195454	484	21.98	0.79	12	0.11	167.00	4642.00	7600	20230208	-51.71	2800	20230103	31.07	3710	-1.08	20240102	3610	1.66	20240102	7600	-51.71	20230208	2800	31.07	20230103	6.68	N	072130	500	65 억	165105	N	N	1	N	N
109	20240103	090607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	-15	5	-0.40	8906750	2429	2.38	3660	3690	3660	4815	2595	3705	3666.84	1.25	-557	3775	3740	3675	3640	3575	3757	3657	66	1110	500	2290	5	1	13195454	487	22.10	0.79	12	0.02	167.00	4642.00	7600	20230208	-51.45	2800	20230103	31.79	3710	-0.54	20240102	3610	2.22	20240102	7600	-51.45	20230208	2800	31.79	20230103	6.68	N	072130	500	65 억	165105	N	N	1	N	N
110	20240102	160607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	95	2	2.63	373492200	101918	179.14	3610	3710	3610	4690	2530	3610	3664.46	1.00	32013	3676	3642	3606	3572	3536	3645	3575	66	1080	500	2230	5	1	13195454	489	22.19	0.80	12	0.77	167.00	4642.00	7600	20230208	-51.25	2800	20230103	32.32	3710	-0.13	20240102	3610	2.63	20240102	7600	-51.25	20230208	2800	32.32	20230103	6.80	N	072130	500	65 억	132423	N	N	1	N	N
111	20240102	150606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	90	2	2.49	345880175	94464	166.04	3610	3710	3610	4690	2530	3610	3661.55	1.00	32441	3676	3642	3606	3572	3536	3645	3575	66	1080	500	2230	5	1	13195454	488	22.16	0.80	12	0.72	167.00	4642.00	7600	20230208	-51.32	2800	20230103	32.14	3710	-0.27	20240102	3610	2.49	20240102	7600	-51.32	20230208	2800	32.14	20230103	6.80	N	072130	500	65 억	132423	N	N	2	N	N
112	20240102	140607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3685	75	2	2.08	279253135	76384	134.26	3610	3700	3610	4690	2530	3610	3655.96	1.00	31845	3676	3642	3606	3572	3536	3645	3575	66	1080	500	2230	5	1	13195454	486	22.07	0.79	12	0.58	167.00	4642.00	7600	20230208	-51.51	2800	20230103	31.61	3700	-0.41	20240102	3610	2.08	20240102	7600	-51.51	20230208	2800	31.61	20230103	6.80	N	072130	500	65 억	132423	N	N	2	N	N
113	20240102	130604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	80	2	2.22	250415405	68541	120.47	3610	3700	3610	4690	2530	3610	3653.56	1.00	29920	3676	3642	3606	3572	3536	3645	3575	66	1080	500	2230	5	1	13195454	487	22.10	0.79	12	0.52	167.00	4642.00	7600	20230208	-51.45	2800	20230103	31.79	3700	-0.27	20240102	3610	2.22	20240102	7600	-51.45	20230208	2800	31.79	20230103	6.80	N	072130	500	65 억	132423	N	N	2	N	N
114	20240102	120604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	70	2	1.94	239616190	65607	115.32	3610	3700	3610	4690	2530	3610	3652.35	1.00	28901	3676	3642	3606	3572	3536	3645	3575	66	1080	500	2230	5	1	13195454	486	22.04	0.79	12	0.50	167.00	4642.00	7600	20230208	-51.58	2800	20230103	31.43	3700	-0.54	20240102	3610	1.94	20240102	7600	-51.58	20230208	2800	31.43	20230103	6.80	N	072130	500	65 억	132423	N	N	2	N	N
115	20240102	110604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	70	2	1.94	210588755	57732	101.47	3610	3690	3610	4690	2530	3610	3647.75	1.00	25679	3676	3642	3606	3572	3536	3645	3575	66	1080	500	2230	5	1	13195454	486	22.04	0.79	12	0.44	167.00	4642.00	7600	20230208	-51.58	2800	20230103	31.43	3690	-0.27	20240102	3610	1.94	20240102	7600	-51.58	20230208	2800	31.43	20230103	6.80	N	072130	500	65 억	132423	N	N	2	N	N
116	20240102	100557	57	100.00	KOSPI	서비스업	N	N	N	N	N	3635	25	2	0.69	23260735	6428	11.30	3610	3650	3610	4690	2530	3610	3618.76	1.00	644	3676	3642	3606	3572	3536	3645	3575	66	1080	500	2230	5	1	13195454	480	21.77	0.78	12	0.05	167.00	4642.00	7600	20230208	-52.17	2800	20230103	29.82	3650	-0.41	20240102	3610	0.69	20240102	7600	-52.17	20230208	2800	29.82	20230103	6.80	N	072130	500	65 억	132423	N	N	2	N	N
117	20240102	090550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	0	3	0.00	0	0	0.00	0	0	0	4690	2530	3610	0.00	1.00	0	3676	3642	3606	3572	3536	3645	3575	66	1080	500	2230	5	1	13195454	476	21.62	0.78	12	0.00	167.00	4642.00	7600	20230208	-52.50	2800	20230103	28.93	0	0.00	0	0	0.00	0	7600	-52.50	20230208	2800	28.93	20230103	6.80	N	072130	500	65 억	132423	N	N	2	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History