KissMeData/034310/price/prices-20240101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	120425	57	100.00	KOSPI	서비스업	N	N	N	N		N	12210	20	2	0.16	103651560	8475	106.72	12200	12300	12170	15840	8540	12190	12230.86	12.20	378	12310	12250	12170	12110	12030	12210	12070	189	3650	500	9020	10	1	37503477	4579	12.59	0.59	12	0.02	970.00	20869.00	14750	20230206	-17.22	10790	20230731	13.16	13300	-8.20	20240102	12090	0.99	20240122	14750	-17.22	20230206	10790	13.16	20230731	0.33	N	034310	500	189 억	4574613	N	N	40	N	N
3	20240123	110425	57	100.00	KOSPI	서비스업	N	N	N	N		N	12280	90	2	0.74	74602920	6101	76.83	12200	12300	12170	15840	8540	12190	12228.76	12.20	-1005	12310	12250	12170	12110	12030	12210	12070	189	3650	500	9020	10	1	37503477	4605	12.66	0.59	12	0.02	970.00	20869.00	14750	20230206	-16.75	10790	20230731	13.81	13300	-7.67	20240102	12090	1.57	20240122	14750	-16.75	20230206	10790	13.81	20230731	0.33	N	034310	500	189 억	4574613	N	N	40	N	N
4	20240123	100424	57	100.00	KOSPI	서비스업	N	N	N	N		N	12190	0	3	0.00	55764040	4565	57.49	12200	12270	12180	15840	8540	12190	12216.26	12.20	-624	12310	12250	12170	12110	12030	12210	12070	189	3650	500	9020	10	1	37503477	4572	12.57	0.58	12	0.01	970.00	20869.00	14750	20230206	-17.36	10790	20230731	12.97	13300	-8.35	20240102	12090	0.83	20240122	14750	-17.36	20230206	10790	12.97	20230731	0.33	N	034310	500	189 억	4574613	N	N	40	N	N
5	20240123	090424	57	100.00	KOSPI	서비스업	N	N	N	N		N	12200	10	2	0.08	20451540	1674	21.08	12200	12250	12190	15840	8540	12190	12219.30	12.20	-63	12310	12250	12170	12110	12030	12210	12070	189	3650	500	9020	10	1	37503477	4575	12.58	0.58	12	0.00	970.00	20869.00	14750	20230206	-17.29	10790	20230731	13.07	13300	-8.27	20240102	12090	0.91	20240122	14750	-17.29	20230206	10790	13.07	20230731	0.33	N	034310	500	189 억	4574613	N	N	40	N	N
6	20240119	160421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12230	-80	5	-0.65	141885210	11624	99.27	12340	12340	12130	16000	8620	12310	12206.22	12.20	-1350	12450	12380	12270	12200	12090	12415	12235	189	3690	500	9100	10	1	37503477	4587	12.61	0.59	12	0.03	970.00	20869.00	14750	20230206	-17.08	10790	20230731	13.35	13300	-8.05	20240102	12100	1.07	20240117	14750	-17.08	20230206	10790	13.35	20230731	0.32	N	034310	500	189 억	4576265	N	N	6	N	N
7	20240119	150422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12230	-80	5	-0.65	108762040	8916	76.14	12340	12340	12130	16000	8620	12310	12198.52	12.20	-431	12450	12380	12270	12200	12090	12415	12235	189	3690	500	9100	10	1	37503477	4587	12.61	0.59	12	0.02	970.00	20869.00	14750	20230206	-17.08	10790	20230731	13.35	13300	-8.05	20240102	12100	1.07	20240117	14750	-17.08	20230206	10790	13.35	20230731	0.32	N	034310	500	189 억	4576265	N	N	0	N	N
8	20240119	140421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12160	-150	5	-1.22	93129860	7630	65.16	12340	12340	12140	16000	8620	12310	12205.75	12.20	-243	12450	12380	12270	12200	12090	12415	12235	189	3690	500	9100	10	1	37503477	4560	12.54	0.58	12	0.02	970.00	20869.00	14750	20230206	-17.56	10790	20230731	12.70	13300	-8.57	20240102	12100	0.50	20240117	14750	-17.56	20230206	10790	12.70	20230731	0.32	N	034310	500	189 억	4576265	N	N	0	N	N
9	20240119	130422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12150	-160	5	-1.30	88994940	7290	62.25	12340	12340	12140	16000	8620	12310	12207.81	12.20	-247	12450	12380	12270	12200	12090	12415	12235	189	3690	500	9100	10	1	37503477	4557	12.53	0.58	12	0.02	970.00	20869.00	14750	20230206	-17.63	10790	20230731	12.60	13300	-8.65	20240102	12100	0.41	20240117	14750	-17.63	20230206	10790	12.60	20230731	0.32	N	034310	500	189 억	4576265	N	N	0	N	N
10	20240119	120424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12200	-110	5	-0.89	52448860	4287	36.61	12340	12340	12180	16000	8620	12310	12234.40	12.20	-811	12450	12380	12270	12200	12090	12415	12235	189	3690	500	9100	10	1	37503477	4575	12.58	0.58	12	0.01	970.00	20869.00	14750	20230206	-17.29	10790	20230731	13.07	13300	-8.27	20240102	12100	0.83	20240117	14750	-17.29	20230206	10790	13.07	20230731	0.32	N	034310	500	189 억	4576265	N	N	0	N	N
11	20240119	110423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12200	-110	5	-0.89	38812140	3169	27.06	12340	12340	12200	16000	8620	12310	12247.44	12.20	-806	12450	12380	12270	12200	12090	12415	12235	189	3690	500	9100	10	1	37503477	4575	12.58	0.58	12	0.01	970.00	20869.00	14750	20230206	-17.29	10790	20230731	13.07	13300	-8.27	20240102	12100	0.83	20240117	14750	-17.29	20230206	10790	13.07	20230731	0.32	N	034310	500	189 억	4576265	N	N	0	N	N
12	20240119	100427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12220	-90	5	-0.73	15181670	1239	10.58	12340	12340	12220	16000	8620	12310	12253.16	12.20	37	12450	12380	12270	12200	12090	12415	12235	189	3690	500	9100	10	1	37503477	4583	12.60	0.59	12	0.00	970.00	20869.00	14750	20230206	-17.15	10790	20230731	13.25	13300	-8.12	20240102	12100	0.99	20240117	14750	-17.15	20230206	10790	13.25	20230731	0.32	N	034310	500	189 억	4576265	N	N	0	N	N
13	20240119	090421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12250	-60	5	-0.49	1400520	114	0.97	12340	12340	12250	16000	8620	12310	12285.26	12.20	-49	12450	12380	12270	12200	12090	12415	12235	189	3690	500	9100	10	1	37503477	4594	12.63	0.59	12	0.00	970.00	20869.00	14750	20230206	-16.95	10790	20230731	13.53	13300	-7.89	20240102	12100	1.24	20240117	14750	-16.95	20230206	10790	13.53	20230731	0.32	N	034310	500	189 억	4576265	N	N	0	N	N
14	20240118	160421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12310	40	2	0.33	143464230	11710	98.94	12270	12340	12160	15950	8590	12270	12251.42	12.20	-171	12423	12346	12223	12146	12023	12285	12085	189	3680	500	9070	10	1	37503477	4617	12.69	0.59	12	0.03	970.00	20869.00	14750	20230206	-16.54	10790	20230731	14.09	13300	-7.44	20240102	12100	1.74	20240117	14750	-16.54	20230206	10790	14.09	20230731	0.33	N	034310	500	189 억	4576590	N	N	16	N	N
15	20240118	150422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12210	-60	5	-0.49	135472920	11060	93.45	12270	12340	12160	15950	8590	12270	12248.91	12.20	-109	12423	12346	12223	12146	12023	12285	12085	189	3680	500	9070	10	1	37503477	4579	12.59	0.59	12	0.03	970.00	20869.00	14750	20230206	-17.22	10790	20230731	13.16	13300	-8.20	20240102	12100	0.91	20240117	14750	-17.22	20230206	10790	13.16	20230731	0.33	N	034310	500	189 억	4576590	N	N	16	N	N
16	20240118	140422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12240	-30	5	-0.24	123040680	10045	84.88	12270	12340	12160	15950	8590	12270	12248.95	12.20	-102	12423	12346	12223	12146	12023	12285	12085	189	3680	500	9070	10	1	37503477	4590	12.62	0.59	12	0.03	970.00	20869.00	14750	20230206	-17.02	10790	20230731	13.44	13300	-7.97	20240102	12100	1.16	20240117	14750	-17.02	20230206	10790	13.44	20230731	0.33	N	034310	500	189 억	4576590	N	N	16	N	N
17	20240118	130421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12250	-20	5	-0.16	80174880	6547	55.32	12270	12340	12160	15950	8590	12270	12246.05	12.20	119	12423	12346	12223	12146	12023	12285	12085	189	3680	500	9070	10	1	37503477	4594	12.63	0.59	12	0.02	970.00	20869.00	14750	20230206	-16.95	10790	20230731	13.53	13300	-7.89	20240102	12100	1.24	20240117	14750	-16.95	20230206	10790	13.53	20230731	0.33	N	034310	500	189 억	4576590	N	N	16	N	N
18	20240118	120423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12220	-50	5	-0.41	71767250	5858	49.50	12270	12340	12160	15950	8590	12270	12251.15	12.20	-281	12423	12346	12223	12146	12023	12285	12085	189	3680	500	9070	10	1	37503477	4583	12.60	0.59	12	0.02	970.00	20869.00	14750	20230206	-17.15	10790	20230731	13.25	13300	-8.12	20240102	12100	0.99	20240117	14750	-17.15	20230206	10790	13.25	20230731	0.33	N	034310	500	189 억	4576590	N	N	16	N	N
19	20240118	110423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12260	-10	5	-0.08	64859160	5294	44.73	12270	12340	12160	15950	8590	12270	12251.45	12.20	-127	12423	12346	12223	12146	12023	12285	12085	189	3680	500	9070	10	1	37503477	4598	12.64	0.59	12	0.01	970.00	20869.00	14750	20230206	-16.88	10790	20230731	13.62	13300	-7.82	20240102	12100	1.32	20240117	14750	-16.88	20230206	10790	13.62	20230731	0.33	N	034310	500	189 억	4576590	N	N	16	N	N
20	20240118	100421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12270	0	3	0.00	41388980	3380	28.56	12270	12340	12160	15950	8590	12270	12245.26	12.20	-175	12423	12346	12223	12146	12023	12285	12085	189	3680	500	9070	10	1	37503477	4602	12.65	0.59	12	0.01	970.00	20869.00	14750	20230206	-16.81	10790	20230731	13.72	13300	-7.74	20240102	12100	1.40	20240117	14750	-16.81	20230206	10790	13.72	20230731	0.33	N	034310	500	189 억	4576590	N	N	16	N	N
21	20240118	090421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12340	70	2	0.57	13779120	1122	9.48	12270	12340	12270	15950	8590	12270	12280.86	12.20	-70	12423	12346	12223	12146	12023	12285	12085	189	3680	500	9070	10	1	37503477	4628	12.72	0.59	12	0.00	970.00	20869.00	14750	20230206	-16.34	10790	20230731	14.37	13300	-7.22	20240102	12100	1.98	20240117	14750	-16.34	20230206	10790	14.37	20230731	0.33	N	034310	500	189 억	4576590	N	N	16	N	N
22	20240117	160419	57	100.00	KOSPI	서비스업	N	N	N	N		N	12270	-30	5	-0.24	144127740	11835	81.36	12300	12300	12100	15990	8610	12300	12178.09	12.21	-2916	12520	12410	12300	12190	12080	12355	12135	189	3690	500	9100	10	1	37503477	4602	12.65	0.59	12	0.03	970.00	20869.00	14750	20230206	-16.81	10790	20230731	13.72	13300	-7.74	20240102	12100	1.40	20240117	14750	-16.81	20230206	10790	13.72	20230731	0.33	N	034310	500	189 억	4579936	N	N	16	N	N
23	20240117	150422	57	100.00	KOSPI	서비스업	N	N	N	N		N	12110	-190	5	-1.54	100014960	8224	56.53	12300	12300	12110	15990	8610	12300	12161.35	12.21	-2361	12520	12410	12300	12190	12080	12355	12135	189	3690	500	9100	10	1	37503477	4542	12.48	0.58	12	0.02	970.00	20869.00	14750	20230206	-17.90	10790	20230731	12.23	13300	-8.95	20240102	12110	0.00	20240117	14750	-17.90	20230206	10790	12.23	20230731	0.33	N	034310	500	189 억	4579936	N	N	38	N	N
24	20240117	140420	57	100.00	KOSPI	서비스업	N	N	N	N		N	12140	-160	5	-1.30	80038630	6578	45.22	12300	12300	12120	15990	8610	12300	12167.62	12.21	-2101	12520	12410	12300	12190	12080	12355	12135	189	3690	500	9100	10	1	37503477	4553	12.52	0.58	12	0.02	970.00	20869.00	14750	20230206	-17.69	10790	20230731	12.51	13300	-8.72	20240102	12120	0.17	20240117	14750	-17.69	20230206	10790	12.51	20230731	0.33	N	034310	500	189 억	4579936	N	N	38	N	N
25	20240117	130421	57	100.00	KOSPI	서비스업	N	N	N	N		N	12130	-170	5	-1.38	75111870	6172	42.43	12300	12300	12120	15990	8610	12300	12169.78	12.21	-2159	12520	12410	12300	12190	12080	12355	12135	189	3690	500	9100	10	1	37503477	4549	12.51	0.58	12	0.02	970.00	20869.00	14750	20230206	-17.76	10790	20230731	12.42	13300	-8.80	20240102	12120	0.08	20240117	14750	-17.76	20230206	10790	12.42	20230731	0.33	N	034310	500	189 억	4579936	N	N	38	N	N
26	20240117	120422	57	100.00	KOSPI	서비스업	N	N	N	N		N	12140	-160	5	-1.30	59115880	4854	33.37	12300	12300	12130	15990	8610	12300	12178.80	12.21	-1630	12520	12410	12300	12190	12080	12355	12135	189	3690	500	9100	10	1	37503477	4553	12.52	0.58	12	0.01	970.00	20869.00	14750	20230206	-17.69	10790	20230731	12.51	13300	-8.72	20240102	12130	0.08	20240117	14750	-17.69	20230206	10790	12.51	20230731	0.33	N	034310	500	189 억	4579936	N	N	38	N	N
27	20240117	110422	57	100.00	KOSPI	서비스업	N	N	N	N		N	12150	-150	5	-1.22	50218880	4122	28.34	12300	12300	12130	15990	8610	12300	12183.13	12.21	-1279	12520	12410	12300	12190	12080	12355	12135	189	3690	500	9100	10	1	37503477	4557	12.53	0.58	12	0.01	970.00	20869.00	14750	20230206	-17.63	10790	20230731	12.60	13300	-8.65	20240102	12130	0.16	20240117	14750	-17.63	20230206	10790	12.60	20230731	0.33	N	034310	500	189 억	4579936	N	N	38	N	N
28	20240117	100419	57	100.00	KOSPI	서비스업	N	N	N	N		N	12190	-110	5	-0.89	13148950	1075	7.39	12300	12300	12190	15990	8610	12300	12231.58	12.21	-315	12520	12410	12300	12190	12080	12355	12135	189	3690	500	9100	10	1	37503477	4572	12.57	0.58	12	0.00	970.00	20869.00	14750	20230206	-17.36	10790	20230731	12.97	13300	-8.35	20240102	12190	0.00	20240117	14750	-17.36	20230206	10790	12.97	20230731	0.33	N	034310	500	189 억	4579936	N	N	38	N	N
29	20240117	090421	57	100.00	KOSPI	서비스업	N	N	N	N		N	12290	-10	5	-0.08	1856580	151	1.04	12300	12300	12270	15990	8610	12300	12295.23	12.21	-24	12520	12410	12300	12190	12080	12355	12135	189	3690	500	9100	10	1	37503477	4609	12.67	0.59	12	0.00	970.00	20869.00	14750	20230206	-16.68	10790	20230731	13.90	13300	-7.59	20240102	12190	0.82	20240116	14750	-16.68	20230206	10790	13.90	20230731	0.33	N	034310	500	189 억	4579936	N	N	38	N	N
30	20240116	160419	57	100.00	KOSPI	서비스업	N	N	N	N		N	12300	-100	5	-0.81	178668780	14542	217.08	12400	12410	12190	16120	8680	12400	12286.37	12.22	-2217	12526	12462	12336	12272	12146	12495	12305	189	3720	500	9170	10	1	37503477	4613	12.68	0.59	12	0.04	970.00	20869.00	14750	20230206	-16.61	10790	20230731	13.99	13300	-7.52	20240102	12190	0.90	20240116	14750	-16.61	20230206	10790	13.99	20230731	0.34	N	034310	500	189 억	4582244	N	N	38	N	N
31	20240116	150420	57	100.00	KOSPI	서비스업	N	N	N	N		N	12260	-140	5	-1.13	166615550	13562	202.45	12400	12410	12190	16120	8680	12400	12285.47	12.22	-2122	12526	12462	12336	12272	12146	12495	12305	189	3720	500	9170	10	1	37503477	4598	12.64	0.59	12	0.04	970.00	20869.00	14750	20230206	-16.88	10790	20230731	13.62	13300	-7.82	20240102	12190	0.57	20240116	14750	-16.88	20230206	10790	13.62	20230731	0.34	N	034310	500	189 억	4582244	N	N	55	N	N
32	20240116	140420	57	100.00	KOSPI	서비스업	N	N	N	N		N	12300	-100	5	-0.81	150297880	12233	182.61	12400	12410	12190	16120	8680	12400	12286.27	12.22	-2113	12526	12462	12336	12272	12146	12495	12305	189	3720	500	9170	10	1	37503477	4613	12.68	0.59	12	0.03	970.00	20869.00	14750	20230206	-16.61	10790	20230731	13.99	13300	-7.52	20240102	12190	0.90	20240116	14750	-16.61	20230206	10790	13.99	20230731	0.34	N	034310	500	189 억	4582244	N	N	55	N	N
33	20240116	130420	57	100.00	KOSPI	서비스업	N	N	N	N		N	12260	-140	5	-1.13	127396270	10370	154.80	12400	12410	12190	16120	8680	12400	12285.08	12.22	-2321	12526	12462	12336	12272	12146	12495	12305	189	3720	500	9170	10	1	37503477	4598	12.64	0.59	12	0.03	970.00	20869.00	14750	20230206	-16.88	10790	20230731	13.62	13300	-7.82	20240102	12190	0.57	20240116	14750	-16.88	20230206	10790	13.62	20230731	0.34	N	034310	500	189 억	4582244	N	N	55	N	N
34	20240116	120420	57	100.00	KOSPI	서비스업	N	N	N	N		N	12220	-180	5	-1.45	94427190	7673	114.54	12400	12410	12210	16120	8680	12400	12306.42	12.22	-2569	12526	12462	12336	12272	12146	12495	12305	189	3720	500	9170	10	1	37503477	4583	12.60	0.59	12	0.02	970.00	20869.00	14750	20230206	-17.15	10790	20230731	13.25	13300	-8.12	20240102	12210	0.08	20240116	14750	-17.15	20230206	10790	13.25	20230731	0.34	N	034310	500	189 억	4582244	N	N	55	N	N
35	20240116	110418	57	100.00	KOSPI	서비스업	N	N	N	N		N	12270	-130	5	-1.05	81585590	6625	98.90	12400	12410	12210	16120	8680	12400	12314.81	12.22	-2703	12526	12462	12336	12272	12146	12495	12305	189	3720	500	9170	10	1	37503477	4602	12.65	0.59	12	0.02	970.00	20869.00	14750	20230206	-16.81	10790	20230731	13.72	13300	-7.74	20240102	12210	0.49	20240116	14750	-16.81	20230206	10790	13.72	20230731	0.34	N	034310	500	189 억	4582244	N	N	55	N	N
36	20240116	100419	57	100.00	KOSPI	서비스업	N	N	N	N		N	12290	-110	5	-0.89	53010980	4292	64.07	12400	12410	12280	16120	8680	12400	12351.11	12.22	-1663	12526	12462	12336	12272	12146	12495	12305	189	3720	500	9170	10	1	37503477	4609	12.67	0.59	12	0.01	970.00	20869.00	14750	20230206	-16.68	10790	20230731	13.90	13300	-7.59	20240102	12210	0.66	20240115	14750	-16.68	20230206	10790	13.90	20230731	0.34	N	034310	500	189 억	4582244	N	N	55	N	N
37	20240116	090417	57	100.00	KOSPI	서비스업	N	N	N	N		N	12330	-70	5	-0.56	18277250	1475	22.02	12400	12410	12330	16120	8680	12400	12391.36	12.22	-438	12526	12462	12336	12272	12146	12495	12305	189	3720	500	9170	10	1	37503477	4624	12.71	0.59	12	0.00	970.00	20869.00	14750	20230206	-16.41	10790	20230731	14.27	13300	-7.29	20240102	12210	0.98	20240115	14750	-16.41	20230206	10790	14.27	20230731	0.34	N	034310	500	189 억	4582244	N	N	55	N	N
38	20240115	160418	57	100.00	KOSPI	서비스업	N	N	N	N		N	12400	40	2	0.32	82189450	6699	47.12	12360	12400	12210	16060	8660	12360	12268.89	12.21	1253	12573	12466	12393	12286	12213	12430	12250	189	3700	500	9140	10	1	37503477	4650	12.78	0.59	12	0.02	970.00	20869.00	14750	20230206	-15.93	10790	20230731	14.92	13300	-6.77	20240102	12210	1.56	20240115	14750	-15.93	20230206	10790	14.92	20230731	0.35	N	034310	500	189 억	4579895	N	N	55	N	N
39	20240115	150419	57	100.00	KOSPI	서비스업	N	N	N	N		N	12270	-90	5	-0.73	75321690	6144	43.21	12360	12360	12210	16060	8660	12360	12259.39	12.21	1297	12573	12466	12393	12286	12213	12430	12250	189	3700	500	9140	10	1	37503477	4602	12.65	0.59	12	0.02	970.00	20869.00	14750	20230206	-16.81	10790	20230731	13.72	13300	-7.74	20240102	12210	0.49	20240115	14750	-16.81	20230206	10790	13.72	20230731	0.35	N	034310	500	189 억	4579895	N	N	7	N	N
40	20240115	140420	57	100.00	KOSPI	서비스업	N	N	N	N		N	12270	-90	5	-0.73	67183770	5481	38.55	12360	12360	12210	16060	8660	12360	12257.58	12.21	918	12573	12466	12393	12286	12213	12430	12250	189	3700	500	9140	10	1	37503477	4602	12.65	0.59	12	0.01	970.00	20869.00	14750	20230206	-16.81	10790	20230731	13.72	13300	-7.74	20240102	12210	0.49	20240115	14750	-16.81	20230206	10790	13.72	20230731	0.35	N	034310	500	189 억	4579895	N	N	7	N	N
41	20240115	130418	57	100.00	KOSPI	서비스업	N	N	N	N		N	12240	-120	5	-0.97	48276410	3939	27.70	12360	12360	12210	16060	8660	12360	12256.01	12.21	711	12573	12466	12393	12286	12213	12430	12250	189	3700	500	9140	10	1	37503477	4590	12.62	0.59	12	0.01	970.00	20869.00	14750	20230206	-17.02	10790	20230731	13.44	13300	-7.97	20240102	12210	0.25	20240115	14750	-17.02	20230206	10790	13.44	20230731	0.35	N	034310	500	189 억	4579895	N	N	7	N	N
42	20240115	120418	57	100.00	KOSPI	서비스업	N	N	N	N		N	12210	-150	5	-1.21	41646850	3397	23.89	12360	12360	12210	16060	8660	12360	12259.89	12.21	591	12573	12466	12393	12286	12213	12430	12250	189	3700	500	9140	10	1	37503477	4579	12.59	0.59	12	0.01	970.00	20869.00	14750	20230206	-17.22	10790	20230731	13.16	13300	-8.20	20240102	12210	0.00	20240115	14750	-17.22	20230206	10790	13.16	20230731	0.35	N	034310	500	189 억	4579895	N	N	7	N	N
43	20240115	110417	57	100.00	KOSPI	서비스업	N	N	N	N		N	12230	-130	5	-1.05	31516520	2568	18.06	12360	12360	12230	16060	8660	12360	12272.79	12.21	685	12573	12466	12393	12286	12213	12430	12250	189	3700	500	9140	10	1	37503477	4587	12.61	0.59	12	0.01	970.00	20869.00	14750	20230206	-17.08	10790	20230731	13.35	13300	-8.05	20240102	12230	0.00	20240115	14750	-17.08	20230206	10790	13.35	20230731	0.35	N	034310	500	189 억	4579895	N	N	7	N	N
44	20240115	100417	57	100.00	KOSPI	서비스업	N	N	N	N		N	12300	-60	5	-0.49	13182760	1073	7.55	12360	12360	12250	16060	8660	12360	12285.89	12.21	-105	12573	12466	12393	12286	12213	12430	12250	189	3700	500	9140	10	1	37503477	4613	12.68	0.59	12	0.00	970.00	20869.00	14750	20230206	-16.61	10790	20230731	13.99	13300	-7.52	20240102	12250	0.41	20240115	14750	-16.61	20230206	10790	13.99	20230731	0.35	N	034310	500	189 억	4579895	N	N	7	N	N
45	20240115	090417	57	100.00	KOSPI	서비스업	N	N	N	N		N	12310	-50	5	-0.40	2010640	163	1.15	12360	12360	12300	16060	8660	12360	12335.21	12.21	-106	12573	12466	12393	12286	12213	12430	12250	189	3700	500	9140	10	1	37503477	4617	12.69	0.59	12	0.00	970.00	20869.00	14750	20230206	-16.54	10790	20230731	14.09	13300	-7.44	20240102	12300	0.08	20240115	14750	-16.54	20230206	10790	14.09	20230731	0.35	N	034310	500	189 억	4579895	N	N	7	N	N
46	20240112	160416	57	100.00	KOSPI	서비스업	N	N	N	N		N	12360	-80	5	-0.64	176307730	14218	108.63	12450	12500	12320	16170	8710	12440	12400.32	12.21	112	12680	12560	12480	12360	12280	12520	12320	189	3730	500	9200	10	1	37503477	4635	12.74	0.59	12	0.04	970.00	20869.00	14750	20230206	-16.20	10790	20230731	14.55	13300	-7.07	20240102	12320	0.32	20240112	14750	-16.20	20230206	10790	14.55	20230731	0.36	N	034310	500	189 억	4580003	N	N	7	N	N
47	20240112	150417	57	100.00	KOSPI	서비스업	N	N	N	N		N	12360	-80	5	-0.64	151167370	12184	93.09	12450	12500	12320	16170	8710	12440	12407.04	12.21	95	12680	12560	12480	12360	12280	12520	12320	189	3730	500	9200	10	1	37503477	4635	12.74	0.59	12	0.03	970.00	20869.00	14750	20230206	-16.20	10790	20230731	14.55	13300	-7.07	20240102	12320	0.32	20240112	14750	-16.20	20230206	10790	14.55	20230731	0.36	N	034310	500	189 억	4580003	N	N	80	N	N
48	20240112	140417	57	100.00	KOSPI	서비스업	N	N	N	N		N	12340	-100	5	-0.80	131303630	10579	80.82	12450	12500	12320	16170	8710	12440	12411.72	12.21	-121	12680	12560	12480	12360	12280	12520	12320	189	3730	500	9200	10	1	37503477	4628	12.72	0.59	12	0.03	970.00	20869.00	14750	20230206	-16.34	10790	20230731	14.37	13300	-7.22	20240102	12320	0.16	20240112	14750	-16.34	20230206	10790	14.37	20230731	0.36	N	034310	500	189 억	4580003	N	N	80	N	N
49	20240112	130416	57	100.00	KOSPI	서비스업	N	N	N	N		N	12350	-90	5	-0.72	87493990	7031	53.72	12450	12500	12350	16170	8710	12440	12444.03	12.21	-819	12680	12560	12480	12360	12280	12520	12320	189	3730	500	9200	10	1	37503477	4632	12.73	0.59	12	0.02	970.00	20869.00	14750	20230206	-16.27	10790	20230731	14.46	13300	-7.14	20240102	12350	0.00	20240112	14750	-16.27	20230206	10790	14.46	20230731	0.36	N	034310	500	189 억	4580003	N	N	80	N	N
50	20240112	120416	57	100.00	KOSPI	서비스업	N	N	N	N		N	12380	-60	5	-0.48	73331800	5887	44.98	12450	12500	12380	16170	8710	12440	12456.57	12.21	-788	12680	12560	12480	12360	12280	12520	12320	189	3730	500	9200	10	1	37503477	4643	12.76	0.59	12	0.02	970.00	20869.00	14750	20230206	-16.07	10790	20230731	14.74	13300	-6.92	20240102	12360	0.16	20240109	14750	-16.07	20230206	10790	14.74	20230731	0.36	N	034310	500	189 억	4580003	N	N	80	N	N
51	20240112	110415	57	100.00	KOSPI	서비스업	N	N	N	N		N	12410	-30	5	-0.24	66611410	5345	40.84	12450	12500	12410	16170	8710	12440	12462.38	12.21	-721	12680	12560	12480	12360	12280	12520	12320	189	3730	500	9200	10	1	37503477	4654	12.79	0.59	12	0.01	970.00	20869.00	14750	20230206	-15.86	10790	20230731	15.01	13300	-6.69	20240102	12360	0.40	20240109	14750	-15.86	20230206	10790	15.01	20230731	0.36	N	034310	500	189 억	4580003	N	N	80	N	N
52	20240112	100416	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	0	3	0.00	47857850	3839	29.33	12450	12500	12430	16170	8710	12440	12466.23	12.21	-665	12680	12560	12480	12360	12280	12520	12320	189	3730	500	9200	10	1	37503477	4665	12.82	0.60	12	0.01	970.00	20869.00	14750	20230206	-15.66	10790	20230731	15.29	13300	-6.47	20240102	12360	0.65	20240109	14750	-15.66	20230206	10790	15.29	20230731	0.36	N	034310	500	189 억	4580003	N	N	80	N	N
53	20240112	090415	57	100.00	KOSPI	서비스업	N	N	N	N		N	12470	30	2	0.24	9878060	792	6.05	12450	12490	12440	16170	8710	12440	12472.30	12.21	-29	12680	12560	12480	12360	12280	12520	12320	189	3730	500	9200	10	1	37503477	4677	12.86	0.60	12	0.00	970.00	20869.00	14750	20230206	-15.46	10790	20230731	15.57	13300	-6.24	20240102	12360	0.89	20240109	14750	-15.46	20230206	10790	15.57	20230731	0.36	N	034310	500	189 억	4580003	N	N	80	N	N
54	20240111	160414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-100	5	-0.80	161964880	13002	93.57	12550	12600	12400	16300	8780	12540	12456.92	12.21	1057	12666	12602	12506	12442	12346	12635	12475	189	3760	500	9270	10	1	37503477	4665	12.82	0.60	12	0.03	970.00	20869.00	14750	20230206	-15.66	10790	20230731	15.29	13300	-6.47	20240102	12360	0.65	20240109	14750	-15.66	20230206	10790	15.29	20230731	0.35	N	034310	500	189 억	4578727	N	N	80	N	N
55	20240111	150417	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	-90	5	-0.72	135194560	10849	78.08	12550	12600	12400	16300	8780	12540	12461.48	12.21	962	12666	12602	12506	12442	12346	12635	12475	189	3760	500	9270	10	1	37503477	4669	12.84	0.60	12	0.03	970.00	20869.00	14750	20230206	-15.59	10790	20230731	15.38	13300	-6.39	20240102	12360	0.73	20240109	14750	-15.59	20230206	10790	15.38	20230731	0.35	N	034310	500	189 억	4578727	N	N	36	N	N
56	20240111	140415	57	100.00	KOSPI	서비스업	N	N	N	N		N	12420	-120	5	-0.96	117176050	9403	67.67	12550	12600	12400	16300	8780	12540	12461.56	12.21	736	12666	12602	12506	12442	12346	12635	12475	189	3760	500	9270	10	1	37503477	4658	12.80	0.60	12	0.03	970.00	20869.00	14750	20230206	-15.80	10790	20230731	15.11	13300	-6.62	20240102	12360	0.49	20240109	14750	-15.80	20230206	10790	15.11	20230731	0.35	N	034310	500	189 억	4578727	N	N	36	N	N
57	20240111	130413	57	100.00	KOSPI	서비스업	N	N	N	N		N	12410	-130	5	-1.04	107924150	8658	62.31	12550	12600	12400	16300	8780	12540	12465.25	12.21	598	12666	12602	12506	12442	12346	12635	12475	189	3760	500	9270	10	1	37503477	4654	12.79	0.59	12	0.02	970.00	20869.00	14750	20230206	-15.86	10790	20230731	15.01	13300	-6.69	20240102	12360	0.40	20240109	14750	-15.86	20230206	10790	15.01	20230731	0.35	N	034310	500	189 억	4578727	N	N	36	N	N
58	20240111	120415	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	-90	5	-0.72	79791140	6395	46.02	12550	12600	12400	16300	8780	12540	12477.11	12.21	508	12666	12602	12506	12442	12346	12635	12475	189	3760	500	9270	10	1	37503477	4669	12.84	0.60	12	0.02	970.00	20869.00	14750	20230206	-15.59	10790	20230731	15.38	13300	-6.39	20240102	12360	0.73	20240109	14750	-15.59	20230206	10790	15.38	20230731	0.35	N	034310	500	189 억	4578727	N	N	36	N	N
59	20240111	110417	57	100.00	KOSPI	서비스업	N	N	N	N		N	12500	-40	5	-0.32	78444610	6287	45.25	12550	12600	12400	16300	8780	12540	12477.27	12.21	485	12666	12602	12506	12442	12346	12635	12475	189	3760	500	9270	10	1	37503477	4688	12.89	0.60	12	0.02	970.00	20869.00	14750	20230206	-15.25	10790	20230731	15.85	13300	-6.02	20240102	12360	1.13	20240109	14750	-15.25	20230206	10790	15.85	20230731	0.35	N	034310	500	189 억	4578727	N	N	36	N	N
60	20240111	100415	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	-90	5	-0.72	59910870	4801	34.55	12550	12600	12400	16300	8780	12540	12478.83	12.21	475	12666	12602	12506	12442	12346	12635	12475	189	3760	500	9270	10	1	37503477	4669	12.84	0.60	12	0.01	970.00	20869.00	14750	20230206	-15.59	10790	20230731	15.38	13300	-6.39	20240102	12360	0.73	20240109	14750	-15.59	20230206	10790	15.38	20230731	0.35	N	034310	500	189 억	4578727	N	N	36	N	N
61	20240111	090414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12590	50	2	0.40	2510170	200	1.44	12550	12600	12550	16300	8780	12540	12550.85	12.21	6	12666	12602	12506	12442	12346	12635	12475	189	3760	500	9270	10	1	37503477	4722	12.98	0.60	12	0.00	970.00	20869.00	14750	20230206	-14.64	10790	20230731	16.68	13300	-5.34	20240102	12360	1.86	20240109	14750	-14.64	20230206	10790	16.68	20230731	0.35	N	034310	500	189 억	4578727	N	N	36	N	N
62	20240110	160413	57	100.00	KOSPI	서비스업	N	N	N	N		N	12540	160	2	1.29	173272560	13895	73.38	12420	12570	12410	16090	8670	12380	12470.14	12.15	2702	12686	12532	12446	12292	12206	12490	12250	189	3710	500	9160	10	1	37503477	4703	12.93	0.60	12	0.04	970.00	20869.00	14750	20230206	-14.98	10790	20230731	16.22	13300	-5.71	20240102	12360	1.46	20240109	14750	-14.98	20230206	10790	16.22	20230731	0.35	N	034310	500	189 억	4556116	N	N	36	N	N
63	20240110	150414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12480	100	2	0.81	167305600	13418	70.86	12420	12570	12410	16090	8670	12380	12468.74	12.15	2399	12686	12532	12446	12292	12206	12490	12250	189	3710	500	9160	10	1	37503477	4680	12.87	0.60	12	0.04	970.00	20869.00	14750	20230206	-15.39	10790	20230731	15.66	13300	-6.17	20240102	12360	0.97	20240109	14750	-15.39	20230206	10790	15.66	20230731	0.35	N	034310	500	189 억	4556116	N	N	7	N	N
64	20240110	140415	57	100.00	KOSPI	서비스업	N	N	N	N		N	12480	100	2	0.81	156325900	12538	66.22	12420	12570	12410	16090	8670	12380	12468.17	12.15	2241	12686	12532	12446	12292	12206	12490	12250	189	3710	500	9160	10	1	37503477	4680	12.87	0.60	12	0.03	970.00	20869.00	14750	20230206	-15.39	10790	20230731	15.66	13300	-6.17	20240102	12360	0.97	20240109	14750	-15.39	20230206	10790	15.66	20230731	0.35	N	034310	500	189 억	4556116	N	N	7	N	N
65	20240110	130414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12480	100	2	0.81	136451260	10948	57.82	12420	12570	12410	16090	8670	12380	12463.58	12.15	1907	12686	12532	12446	12292	12206	12490	12250	189	3710	500	9160	10	1	37503477	4680	12.87	0.60	12	0.03	970.00	20869.00	14750	20230206	-15.39	10790	20230731	15.66	13300	-6.17	20240102	12360	0.97	20240109	14750	-15.39	20230206	10790	15.66	20230731	0.35	N	034310	500	189 억	4556116	N	N	7	N	N
66	20240110	120414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12470	90	2	0.73	101376410	8130	42.94	12420	12570	12410	16090	8670	12380	12469.42	12.15	1203	12686	12532	12446	12292	12206	12490	12250	189	3710	500	9160	10	1	37503477	4677	12.86	0.60	12	0.02	970.00	20869.00	14750	20230206	-15.46	10790	20230731	15.57	13300	-6.24	20240102	12360	0.89	20240109	14750	-15.46	20230206	10790	15.57	20230731	0.35	N	034310	500	189 억	4556116	N	N	7	N	N
67	20240110	110414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12550	170	2	1.37	67784820	5439	28.72	12420	12550	12410	16090	8670	12380	12462.74	12.15	113	12686	12532	12446	12292	12206	12490	12250	189	3710	500	9160	10	1	37503477	4707	12.94	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.92	10790	20230731	16.31	13300	-5.64	20240102	12360	1.54	20240109	14750	-14.92	20230206	10790	16.31	20230731	0.35	N	034310	500	189 억	4556116	N	N	7	N	N
68	20240110	100413	57	100.00	KOSPI	서비스업	N	N	N	N		N	12470	90	2	0.73	49063620	3942	20.82	12420	12510	12410	16090	8670	12380	12446.38	12.15	-90	12686	12532	12446	12292	12206	12490	12250	189	3710	500	9160	10	1	37503477	4677	12.86	0.60	12	0.01	970.00	20869.00	14750	20230206	-15.46	10790	20230731	15.57	13300	-6.24	20240102	12360	0.89	20240109	14750	-15.46	20230206	10790	15.57	20230731	0.35	N	034310	500	189 억	4556116	N	N	7	N	N
69	20240110	090413	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	60	2	0.48	9894000	794	4.19	12420	12480	12420	16090	8670	12380	12460.96	12.15	-200	12686	12532	12446	12292	12206	12490	12250	189	3710	500	9160	10	1	37503477	4665	12.82	0.60	12	0.00	970.00	20869.00	14750	20230206	-15.66	10790	20230731	15.29	13300	-6.47	20240102	12360	0.65	20240109	14750	-15.66	20230206	10790	15.29	20230731	0.35	N	034310	500	189 억	4556116	N	N	7	N	N
70	20240109	160412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12380	-130	5	-1.04	235528590	18935	137.08	12510	12600	12360	16260	8760	12510	12438.84	12.15	-2062	12803	12656	12533	12386	12263	12595	12325	189	3750	500	9250	10	1	37503477	4643	12.76	0.59	12	0.05	970.00	20869.00	14750	20230206	-16.07	10790	20230731	14.74	13300	-6.92	20240102	12360	0.16	20240109	14750	-16.07	20230206	10790	14.74	20230731	0.36	N	034310	500	189 억	4557757	N	N	7	N	N
71	20240109	150414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12390	-120	5	-0.96	187167550	15029	108.80	12510	12600	12380	16260	8760	12510	12453.76	12.15	-1141	12803	12656	12533	12386	12263	12595	12325	189	3750	500	9250	10	1	37503477	4647	12.77	0.59	12	0.04	970.00	20869.00	14750	20230206	-16.00	10790	20230731	14.83	13300	-6.84	20240102	12380	0.08	20240109	14750	-16.00	20230206	10790	14.83	20230731	0.36	N	034310	500	189 억	4557757	N	N	146	N	N
72	20240109	140412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12390	-120	5	-0.96	137418480	11023	79.80	12510	12600	12390	16260	8760	12510	12466.52	12.15	-204	12803	12656	12533	12386	12263	12595	12325	189	3750	500	9250	10	1	37503477	4647	12.77	0.59	12	0.03	970.00	20869.00	14750	20230206	-16.00	10790	20230731	14.83	13300	-6.84	20240102	12390	0.00	20240109	14750	-16.00	20230206	10790	14.83	20230731	0.36	N	034310	500	189 억	4557757	N	N	146	N	N
73	20240109	130412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12500	-10	5	-0.08	91353560	7314	52.95	12510	12600	12440	16260	8760	12510	12490.23	12.15	-776	12803	12656	12533	12386	12263	12595	12325	189	3750	500	9250	10	1	37503477	4688	12.89	0.60	12	0.02	970.00	20869.00	14750	20230206	-15.25	10790	20230731	15.85	13300	-6.02	20240102	12410	0.73	20240108	14750	-15.25	20230206	10790	15.85	20230731	0.36	N	034310	500	189 억	4557757	N	N	146	N	N
74	20240109	120416	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	-50	5	-0.40	71661960	5734	41.51	12510	12600	12440	16260	8760	12510	12497.73	12.15	-1052	12803	12656	12533	12386	12263	12595	12325	189	3750	500	9250	10	1	37503477	4673	12.85	0.60	12	0.02	970.00	20869.00	14750	20230206	-15.53	10790	20230731	15.48	13300	-6.32	20240102	12410	0.40	20240108	14750	-15.53	20230206	10790	15.48	20230731	0.36	N	034310	500	189 억	4557757	N	N	146	N	N
75	20240109	110413	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	-60	5	-0.48	63025820	5041	36.49	12510	12600	12440	16260	8760	12510	12502.64	12.15	-950	12803	12656	12533	12386	12263	12595	12325	189	3750	500	9250	10	1	37503477	4669	12.84	0.60	12	0.01	970.00	20869.00	14750	20230206	-15.59	10790	20230731	15.38	13300	-6.39	20240102	12410	0.32	20240108	14750	-15.59	20230206	10790	15.38	20230731	0.36	N	034310	500	189 억	4557757	N	N	146	N	N
76	20240109	100413	57	100.00	KOSPI	서비스업	N	N	N	N		N	12500	-10	5	-0.08	41298870	3298	23.88	12510	12600	12480	16260	8760	12510	12522.40	12.15	-764	12803	12656	12533	12386	12263	12595	12325	189	3750	500	9250	10	1	37503477	4688	12.89	0.60	12	0.01	970.00	20869.00	14750	20230206	-15.25	10790	20230731	15.85	13300	-6.02	20240102	12410	0.73	20240108	14750	-15.25	20230206	10790	15.85	20230731	0.36	N	034310	500	189 억	4557757	N	N	146	N	N
77	20240109	090412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12500	-10	5	-0.08	14473680	1153	8.35	12510	12600	12500	16260	8760	12510	12553.06	12.15	-107	12803	12656	12533	12386	12263	12595	12325	189	3750	500	9250	10	1	37503477	4688	12.89	0.60	12	0.00	970.00	20869.00	14750	20230206	-15.25	10790	20230731	15.85	13300	-6.02	20240102	12410	0.73	20240108	14750	-15.25	20230206	10790	15.85	20230731	0.36	N	034310	500	189 억	4557757	N	N	146	N	N
78	20240108	160412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12510	-170	5	-1.34	172433400	13805	126.73	12680	12680	12410	16480	8880	12680	12490.62	12.15	405	12826	12752	12716	12642	12606	12735	12625	189	3800	500	9380	10	1	37503477	4692	12.90	0.60	12	0.04	970.00	20869.00	14750	20230206	-15.19	10790	20230731	15.94	13300	-5.94	20240102	12410	0.81	20240108	14750	-15.19	20230206	10790	15.94	20230731	0.37	N	034310	500	189 억	4556970	N	N	146	N	N
79	20240108	150413	57	100.00	KOSPI	서비스업	N	N	N	N		N	12490	-190	5	-1.50	149683980	11986	110.03	12680	12680	12410	16480	8880	12680	12488.23	12.15	550	12826	12752	12716	12642	12606	12735	12625	189	3800	500	9380	10	1	37503477	4684	12.88	0.60	12	0.03	970.00	20869.00	14750	20230206	-15.32	10790	20230731	15.76	13300	-6.09	20240102	12410	0.64	20240108	14750	-15.32	20230206	10790	15.76	20230731	0.37	N	034310	500	189 억	4556970	N	N	160	N	N
80	20240108	140412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12480	-200	5	-1.58	115604680	9251	84.93	12680	12680	12410	16480	8880	12680	12496.45	12.15	-610	12826	12752	12716	12642	12606	12735	12625	189	3800	500	9380	10	1	37503477	4680	12.87	0.60	12	0.02	970.00	20869.00	14750	20230206	-15.39	10790	20230731	15.66	13300	-6.17	20240102	12410	0.56	20240108	14750	-15.39	20230206	10790	15.66	20230731	0.37	N	034310	500	189 억	4556970	N	N	160	N	N
81	20240108	130412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	-220	5	-1.74	115018760	9204	84.49	12680	12680	12410	16480	8880	12680	12496.61	12.15	-616	12826	12752	12716	12642	12606	12735	12625	189	3800	500	9380	10	1	37503477	4673	12.85	0.60	12	0.02	970.00	20869.00	14750	20230206	-15.53	10790	20230731	15.48	13300	-6.32	20240102	12410	0.40	20240108	14750	-15.53	20230206	10790	15.48	20230731	0.37	N	034310	500	189 억	4556970	N	N	160	N	N
82	20240108	120413	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-240	5	-1.89	57140500	4557	41.83	12680	12680	12440	16480	8880	12680	12539.06	12.15	-943	12826	12752	12716	12642	12606	12735	12625	189	3800	500	9380	10	1	37503477	4665	12.82	0.60	12	0.01	970.00	20869.00	14750	20230206	-15.66	10790	20230731	15.29	13300	-6.47	20240102	12440	0.00	20240108	14750	-15.66	20230206	10790	15.29	20230731	0.37	N	034310	500	189 억	4556970	N	N	160	N	N
83	20240108	110414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12510	-170	5	-1.34	24571140	1948	17.88	12680	12680	12510	16480	8880	12680	12613.52	12.15	-833	12826	12752	12716	12642	12606	12735	12625	189	3800	500	9380	10	1	37503477	4692	12.90	0.60	12	0.01	970.00	20869.00	14750	20230206	-15.19	10790	20230731	15.94	13300	-5.94	20240102	12510	0.00	20240108	14750	-15.19	20230206	10790	15.94	20230731	0.37	N	034310	500	189 억	4556970	N	N	160	N	N
84	20240108	100414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12590	-90	5	-0.71	14960230	1183	10.86	12680	12680	12590	16480	8880	12680	12646.01	12.15	-619	12826	12752	12716	12642	12606	12735	12625	189	3800	500	9380	10	1	37503477	4722	12.98	0.60	12	0.00	970.00	20869.00	14750	20230206	-14.64	10790	20230731	16.68	13300	-5.34	20240102	12590	0.00	20240108	14750	-14.64	20230206	10790	16.68	20230731	0.37	N	034310	500	189 억	4556970	N	N	160	N	N
85	20240108	090412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12680	0	3	0.00	3294860	260	2.39	12680	12680	12650	16480	8880	12680	12672.54	12.15	-132	12826	12752	12716	12642	12606	12735	12625	189	3800	500	9380	10	1	37503477	4755	13.07	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.03	10790	20230731	17.52	13300	-4.66	20240102	12650	0.24	20240108	14750	-14.03	20230206	10790	17.52	20230731	0.37	N	034310	500	189 억	4556970	N	N	160	N	N
86	20240105	160412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12680	-80	5	-0.63	138623840	10893	45.96	12760	12790	12680	16580	8940	12760	12725.96	12.14	1282	13006	12882	12776	12652	12546	12830	12600	189	3820	500	9440	10	1	37503477	4755	13.07	0.61	12	0.03	970.00	20869.00	14750	20230206	-14.03	10790	20230731	17.52	13300	-4.66	20240102	12670	0.08	20240104	14750	-14.03	20230206	10790	17.52	20230731	0.37	N	034310	500	189 억	4554779	N	N	160	N	N
87	20240105	150412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12690	-70	5	-0.55	129350710	10162	42.88	12760	12790	12690	16580	8940	12760	12728.86	12.14	910	13006	12882	12776	12652	12546	12830	12600	189	3820	500	9440	10	1	37503477	4759	13.08	0.61	12	0.03	970.00	20869.00	14750	20230206	-13.97	10790	20230731	17.61	13300	-4.59	20240102	12670	0.16	20240104	14750	-13.97	20230206	10790	17.61	20230731	0.37	N	034310	500	189 억	4554779	N	N	198	N	N
88	20240105	140412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12720	-40	5	-0.31	95827070	7527	31.76	12760	12790	12690	16580	8940	12760	12731.11	12.14	420	13006	12882	12776	12652	12546	12830	12600	189	3820	500	9440	10	1	37503477	4770	13.11	0.61	12	0.02	970.00	20869.00	14750	20230206	-13.76	10790	20230731	17.89	13300	-4.36	20240102	12670	0.39	20240104	14750	-13.76	20230206	10790	17.89	20230731	0.37	N	034310	500	189 억	4554779	N	N	198	N	N
89	20240105	130412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12750	-10	5	-0.08	73394670	5763	24.32	12760	12790	12690	16580	8940	12760	12735.50	12.14	-37	13006	12882	12776	12652	12546	12830	12600	189	3820	500	9440	10	1	37503477	4782	13.14	0.61	12	0.02	970.00	20869.00	14750	20230206	-13.56	10790	20230731	18.16	13300	-4.14	20240102	12670	0.63	20240104	14750	-13.56	20230206	10790	18.16	20230731	0.37	N	034310	500	189 억	4554779	N	N	198	N	N
90	20240105	120412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12710	-50	5	-0.39	61902970	4860	20.51	12760	12790	12690	16580	8940	12760	12737.24	12.14	-94	13006	12882	12776	12652	12546	12830	12600	189	3820	500	9440	10	1	37503477	4767	13.10	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.83	10790	20230731	17.79	13300	-4.44	20240102	12670	0.32	20240104	14750	-13.83	20230206	10790	17.79	20230731	0.37	N	034310	500	189 억	4554779	N	N	198	N	N
91	20240105	110411	57	100.00	KOSPI	서비스업	N	N	N	N		N	12730	-30	5	-0.24	52289520	4104	17.32	12760	12790	12690	16580	8940	12760	12741.11	12.14	-236	13006	12882	12776	12652	12546	12830	12600	189	3820	500	9440	10	1	37503477	4774	13.12	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.69	10790	20230731	17.98	13300	-4.29	20240102	12670	0.47	20240104	14750	-13.69	20230206	10790	17.98	20230731	0.37	N	034310	500	189 억	4554779	N	N	198	N	N
92	20240105	100414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12710	-50	5	-0.39	25915850	2035	8.59	12760	12760	12690	16580	8940	12760	12735.06	12.14	-649	13006	12882	12776	12652	12546	12830	12600	189	3820	500	9440	10	1	37503477	4767	13.10	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.83	10790	20230731	17.79	13300	-4.44	20240102	12670	0.32	20240104	14750	-13.83	20230206	10790	17.79	20230731	0.37	N	034310	500	189 억	4554779	N	N	198	N	N
93	20240105	090411	57	100.00	KOSPI	서비스업	N	N	N	N		N	12710	-50	5	-0.39	15130290	1187	5.01	12760	12760	12710	16580	8940	12760	12746.66	12.14	-316	13006	12882	12776	12652	12546	12830	12600	189	3820	500	9440	10	1	37503477	4767	13.10	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.83	10790	20230731	17.79	13300	-4.44	20240102	12670	0.32	20240104	14750	-13.83	20230206	10790	17.79	20230731	0.37	N	034310	500	189 억	4554779	N	N	198	N	N
94	20240104	160409	57	100.00	KOSPI	서비스업	N	N	N	N		N	12760	-240	5	-1.85	301700960	23695	420.20	12880	12900	12670	16900	9100	13000	12732.66	12.15	-2181	13180	13090	12980	12890	12780	13035	12835	189	3900	500	9620	10	1	37503477	4785	13.15	0.61	12	0.06	970.00	20869.00	14750	20230206	-13.49	10790	20230731	18.26	13300	-4.06	20240102	12670	0.71	20240104	14750	-13.49	20230206	10790	18.26	20230731	0.37	N	034310	500	189 억	4556872	N	N	198	N	N
95	20240104	150410	57	100.00	KOSPI	서비스업	N	N	N	N		N	12710	-290	5	-2.23	230113750	18075	320.54	12880	12900	12670	16900	9100	13000	12731.05	12.15	-2289	13180	13090	12980	12890	12780	13035	12835	189	3900	500	9620	10	1	37503477	4767	13.10	0.61	12	0.05	970.00	20869.00	14750	20230206	-13.83	10790	20230731	17.79	13300	-4.44	20240102	12670	0.32	20240104	14750	-13.83	20230206	10790	17.79	20230731	0.37	N	034310	500	189 억	4556872	N	N	541	N	N
96	20240104	140411	57	100.00	KOSPI	서비스업	N	N	N	N		N	12670	-330	5	-2.54	122741460	9619	170.58	12880	12900	12670	16900	9100	13000	12760.31	12.15	-1691	13180	13090	12980	12890	12780	13035	12835	189	3900	500	9620	10	1	37503477	4752	13.06	0.61	12	0.03	970.00	20869.00	14750	20230206	-14.10	10790	20230731	17.42	13300	-4.74	20240102	12670	0.00	20240104	14750	-14.10	20230206	10790	17.42	20230731	0.37	N	034310	500	189 억	4556872	N	N	541	N	N
97	20240104	130411	57	100.00	KOSPI	서비스업	N	N	N	N		N	12720	-280	5	-2.15	89839060	7024	124.56	12880	12900	12720	16900	9100	13000	12790.30	12.15	-1445	13180	13090	12980	12890	12780	13035	12835	189	3900	500	9620	10	1	37503477	4770	13.11	0.61	12	0.02	970.00	20869.00	14750	20230206	-13.76	10790	20230731	17.89	13300	-4.36	20240102	12720	0.00	20240104	14750	-13.76	20230206	10790	17.89	20230731	0.37	N	034310	500	189 억	4556872	N	N	541	N	N
98	20240104	120410	57	100.00	KOSPI	서비스업	N	N	N	N		N	12750	-250	5	-1.92	85085450	6651	117.95	12880	12900	12740	16900	9100	13000	12792.88	12.15	-1356	13180	13090	12980	12890	12780	13035	12835	189	3900	500	9620	10	1	37503477	4782	13.14	0.61	12	0.02	970.00	20869.00	14750	20230206	-13.56	10790	20230731	18.16	13300	-4.14	20240102	12740	0.08	20240104	14750	-13.56	20230206	10790	18.16	20230731	0.37	N	034310	500	189 억	4556872	N	N	541	N	N
99	20240104	110410	57	100.00	KOSPI	서비스업	N	N	N	N		N	12790	-210	5	-1.62	51442280	4015	71.20	12880	12900	12750	16900	9100	13000	12812.52	12.15	-1034	13180	13090	12980	12890	12780	13035	12835	189	3900	500	9620	10	1	37503477	4797	13.19	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.29	10790	20230731	18.54	13300	-3.83	20240102	12750	0.31	20240104	14750	-13.29	20230206	10790	18.54	20230731	0.37	N	034310	500	189 억	4556872	N	N	541	N	N
100	20240104	100409	57	100.00	KOSPI	서비스업	N	N	N	N		N	12820	-180	5	-1.38	50648270	3953	70.10	12880	12900	12750	16900	9100	13000	12812.62	12.15	-1021	13180	13090	12980	12890	12780	13035	12835	189	3900	500	9620	10	1	37503477	4808	13.22	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.08	10790	20230731	18.81	13300	-3.61	20240102	12750	0.55	20240104	14750	-13.08	20230206	10790	18.81	20230731	0.37	N	034310	500	189 억	4556872	N	N	541	N	N
101	20240104	090411	57	100.00	KOSPI	서비스업	N	N	N	N		N	12900	-100	5	-0.77	6336870	492	8.72	12880	12900	12830	16900	9100	13000	12879.82	12.15	-397	13180	13090	12980	12890	12780	13035	12835	189	3900	500	9620	10	1	37503477	4838	13.30	0.62	12	0.00	970.00	20869.00	14750	20230206	-12.54	10790	20230731	19.56	13300	-3.01	20240102	12830	0.55	20240104	14750	-12.54	20230206	10790	19.56	20230731	0.37	N	034310	500	189 억	4556872	N	N	541	N	N
102	20240103	160409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	-60	5	-0.46	72966010	5637	48.44	13050	13070	12870	16970	9150	13060	12944.12	12.13	-2505	13386	13222	13136	12972	12886	13180	12930	189	3910	500	9660	10	1	37503477	4875	13.40	0.62	12	0.02	970.00	20869.00	14750	20230206	-11.86	10790	20230731	20.48	13300	-2.26	20240102	12870	1.01	20240103	14750	-11.86	20230206	10790	20.48	20230731	0.36	N	034310	500	189 억	4549093	N	N	541	N	N
103	20240103	150409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12910	-150	5	-1.15	44551290	3450	29.65	13050	13070	12870	16970	9150	13060	12913.42	12.13	-1891	13386	13222	13136	12972	12886	13180	12930	189	3910	500	9660	10	1	37503477	4842	13.31	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.47	10790	20230731	19.65	13300	-2.93	20240102	12870	0.31	20240103	14750	-12.47	20230206	10790	19.65	20230731	0.36	N	034310	500	189 억	4549093	N	N	66	N	N
104	20240103	140407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12910	-150	5	-1.15	36709400	2842	24.42	13050	13070	12870	16970	9150	13060	12916.75	12.13	-1689	13386	13222	13136	12972	12886	13180	12930	189	3910	500	9660	10	1	37503477	4842	13.31	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.47	10790	20230731	19.65	13300	-2.93	20240102	12870	0.31	20240103	14750	-12.47	20230206	10790	19.65	20230731	0.36	N	034310	500	189 억	4549093	N	N	66	N	N
105	20240103	130408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12910	-150	5	-1.15	31475110	2437	20.94	13050	13050	12870	16970	9150	13060	12915.51	12.13	-1448	13386	13222	13136	12972	12886	13180	12930	189	3910	500	9660	10	1	37503477	4842	13.31	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.47	10790	20230731	19.65	13300	-2.93	20240102	12870	0.31	20240103	14750	-12.47	20230206	10790	19.65	20230731	0.36	N	034310	500	189 억	4549093	N	N	66	N	N
106	20240103	120411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12910	-150	5	-1.15	29345870	2272	19.52	13050	13050	12870	16970	9150	13060	12916.32	12.13	-1379	13386	13222	13136	12972	12886	13180	12930	189	3910	500	9660	10	1	37503477	4842	13.31	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.47	10790	20230731	19.65	13300	-2.93	20240102	12870	0.31	20240103	14750	-12.47	20230206	10790	19.65	20230731	0.36	N	034310	500	189 억	4549093	N	N	66	N	N
107	20240103	110408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12880	-180	5	-1.38	22628380	1751	15.05	13050	13050	12870	16970	9150	13060	12923.12	12.13	-1315	13386	13222	13136	12972	12886	13180	12930	189	3910	500	9660	10	1	37503477	4830	13.28	0.62	12	0.00	970.00	20869.00	14750	20230206	-12.68	10790	20230731	19.37	13300	-3.16	20240102	12870	0.08	20240103	14750	-12.68	20230206	10790	19.37	20230731	0.36	N	034310	500	189 억	4549093	N	N	66	N	N
108	20240103	100408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12900	-160	5	-1.23	16057560	1241	10.66	13050	13050	12900	16970	9150	13060	12939.21	12.13	-948	13386	13222	13136	12972	12886	13180	12930	189	3910	500	9660	10	1	37503477	4838	13.30	0.62	12	0.00	970.00	20869.00	14750	20230206	-12.54	10790	20230731	19.56	13300	-3.01	20240102	12900	0.00	20240103	14750	-12.54	20230206	10790	19.56	20230731	0.36	N	034310	500	189 억	4549093	N	N	66	N	N
109	20240103	090407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12960	-100	5	-0.77	3226710	248	2.13	13050	13050	12960	16970	9150	13060	13010.93	12.13	-199	13386	13222	13136	12972	12886	13180	12930	189	3910	500	9660	10	1	37503477	4860	13.36	0.62	12	0.00	970.00	20869.00	14750	20230206	-12.14	10790	20230731	20.11	13300	-2.56	20240102	12960	0.00	20240103	14750	-12.14	20230206	10790	20.11	20230731	0.36	N	034310	500	189 억	4549093	N	N	66	N	N
110	20240102	160408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13060	-120	5	-0.91	152576990	11637	102.55	13180	13300	13050	17130	9230	13180	13111.37	12.13	-1609	13500	13340	13200	13040	12900	13270	12970	189	3950	500	9750	10	1	37503477	4898	13.46	0.63	12	0.03	970.00	20869.00	14750	20230206	-11.46	10790	20230731	21.04	13300	-1.80	20240102	13050	0.08	20240102	14750	-11.46	20230206	10790	21.04	20230731	0.37	N	034310	500	189 억	4550717	N	N	66	N	N
111	20240102	150407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	-110	5	-0.83	130086950	9915	87.37	13180	13300	13050	17130	9230	13180	13120.22	12.13	-1287	13500	13340	13200	13040	12900	13270	12970	189	3950	500	9750	10	1	37503477	4902	13.47	0.63	12	0.03	970.00	20869.00	14750	20230206	-11.39	10790	20230731	21.13	13300	-1.73	20240102	13050	0.15	20240102	14750	-11.39	20230206	10790	21.13	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
112	20240102	140408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13080	-100	5	-0.76	97629140	7434	65.51	13180	13300	13060	17130	9230	13180	13132.79	12.13	-1525	13500	13340	13200	13040	12900	13270	12970	189	3950	500	9750	10	1	37503477	4905	13.48	0.63	12	0.02	970.00	20869.00	14750	20230206	-11.32	10790	20230731	21.22	13300	-1.65	20240102	13060	0.15	20240102	14750	-11.32	20230206	10790	21.22	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
113	20240102	130405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13130	-50	5	-0.38	50841680	3858	34.00	13180	13300	13110	17130	9230	13180	13178.25	12.13	-1233	13500	13340	13200	13040	12900	13270	12970	189	3950	500	9750	10	1	37503477	4924	13.54	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.98	10790	20230731	21.69	13300	-1.28	20240102	13110	0.15	20240102	14750	-10.98	20230206	10790	21.69	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
114	20240102	120406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	20	2	0.15	32453330	2460	21.68	13180	13300	13110	17130	9230	13180	13192.41	12.13	-844	13500	13340	13200	13040	12900	13270	12970	189	3950	500	9750	10	1	37503477	4950	13.61	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.51	10790	20230731	22.34	13300	-0.75	20240102	13110	0.69	20240102	14750	-10.51	20230206	10790	22.34	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
115	20240102	110405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	10	2	0.08	32347620	2452	21.61	13180	13300	13110	17130	9230	13180	13192.34	12.13	-844	13500	13340	13200	13040	12900	13270	12970	189	3950	500	9750	10	1	37503477	4947	13.60	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.58	10790	20230731	22.24	13300	-0.83	20240102	13110	0.61	20240102	14750	-10.58	20230206	10790	22.24	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
116	20240102	100401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	60	2	0.46	15117020	1142	10.06	13180	13300	13180	17130	9230	13180	13237.32	12.13	-18	13500	13340	13200	13040	12900	13270	12970	189	3950	500	9750	10	1	37503477	4965	13.65	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.24	10790	20230731	22.71	13300	-0.45	20240102	13180	0.46	20240102	14750	-10.24	20230206	10790	22.71	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
117	20240102	090357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	0	3	0.00	0	0	0.00	0	0	0	17130	9230	13180	0.00	12.13	0	13500	13340	13200	13040	12900	13270	12970	189	3950	500	9750	10	1	37503477	4943	13.59	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	0	0.00	0	0	0.00	0	14750	-10.64	20230206	10790	22.15	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History