KissMeData/002150/price/prices-20240101.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	120129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7700	-30	5	-0.39	74072100	9609	11.45	7700	7750	7680	10040	5420	7730	7708.62	0.55	0	-1726	8183	7956	7763	7536	7343	8070	7650	169	2310	500	5720	10	1	33720000	2596	157.14	0.97	12	0.03	49.00	7969.00	9890	20230621	-22.14	7530	20240118	2.26	8100	-4.94	20240115	7530	2.26	20240118	9890	-22.14	20230621	7530	2.26	20240118	1.75	N	002150	500	168 억	186538	N	N	39	N	N
3	20240123	110129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7700	-30	5	-0.39	60153400	7804	9.30	7700	7750	7680	10040	5420	7730	7708.02	0.55	0	-1705	8183	7956	7763	7536	7343	8070	7650	169	2310	500	5720	10	1	33720000	2596	157.14	0.97	12	0.02	49.00	7969.00	9890	20230621	-22.14	7530	20240118	2.26	8100	-4.94	20240115	7530	2.26	20240118	9890	-22.14	20230621	7530	2.26	20240118	1.75	N	002150	500	168 억	186538	N	N	39	N	N
4	20240123	100129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7700	-30	5	-0.39	44544080	5776	6.88	7700	7750	7690	10040	5420	7730	7711.93	0.55	0	-1718	8183	7956	7763	7536	7343	8070	7650	169	2310	500	5720	10	1	33720000	2596	157.14	0.97	12	0.02	49.00	7969.00	9890	20230621	-22.14	7530	20240118	2.26	8100	-4.94	20240115	7530	2.26	20240118	9890	-22.14	20230621	7530	2.26	20240118	1.75	N	002150	500	168 억	186538	N	N	39	N	N
5	20240123	090129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7700	-30	5	-0.39	6298700	818	0.97	7700	7710	7700	10040	5420	7730	7700.12	0.55	0	-62	8183	7956	7763	7536	7343	8070	7650	169	2310	500	5720	10	1	33720000	2596	157.14	0.97	12	0.00	49.00	7969.00	9890	20230621	-22.14	7530	20240118	2.26	8100	-4.94	20240115	7530	2.26	20240118	9890	-22.14	20230621	7530	2.26	20240118	1.75	N	002150	500	168 억	186538	N	N	39	N	N
6	20240119	160129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7630	10	2	0.13	252544070	33012	73.85	7690	7760	7590	9900	5340	7620	7650.08	0.55	0	1378	7720	7670	7600	7550	7480	7695	7575	169	2280	500	5630	10	1	33720000	2573	155.71	0.96	12	0.10	49.00	7969.00	9890	20230621	-22.85	7530	20240118	1.33	8100	-5.80	20240115	7530	1.33	20240118	9890	-22.85	20230621	7530	1.33	20240118	1.77	N	002150	500	168 억	184708	N	N	20	N	N
7	20240119	150129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7590	-30	5	-0.39	232544530	30386	67.98	7690	7760	7590	9900	5340	7620	7653.02	0.55	0	1497	7720	7670	7600	7550	7480	7695	7575	169	2280	500	5630	10	1	33720000	2559	154.90	0.95	12	0.09	49.00	7969.00	9890	20230621	-23.26	7530	20240118	0.80	8100	-6.30	20240115	7530	0.80	20240118	9890	-23.26	20230621	7530	0.80	20240118	1.77	N	002150	500	168 억	184708	N	N	20	N	N
8	20240119	140128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7650	30	2	0.39	146627240	19091	42.71	7690	7760	7640	9900	5340	7620	7680.44	0.55	0	1610	7720	7670	7600	7550	7480	7695	7575	169	2280	500	5630	10	1	33720000	2580	156.12	0.96	12	0.06	49.00	7969.00	9890	20230621	-22.65	7530	20240118	1.59	8100	-5.56	20240115	7530	1.59	20240118	9890	-22.65	20230621	7530	1.59	20240118	1.77	N	002150	500	168 억	184708	N	N	20	N	N
9	20240119	130129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7670	50	2	0.66	110486660	14369	32.14	7690	7760	7640	9900	5340	7620	7689.24	0.55	0	1644	7720	7670	7600	7550	7480	7695	7575	169	2280	500	5630	10	1	33720000	2586	156.53	0.96	12	0.04	49.00	7969.00	9890	20230621	-22.45	7530	20240118	1.86	8100	-5.31	20240115	7530	1.86	20240118	9890	-22.45	20230621	7530	1.86	20240118	1.77	N	002150	500	168 억	184708	N	N	20	N	N
10	20240119	120129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7670	50	2	0.66	95966100	12474	27.91	7690	7760	7650	9900	5340	7620	7693.29	0.55	0	1776	7720	7670	7600	7550	7480	7695	7575	169	2280	500	5630	10	1	33720000	2586	156.53	0.96	12	0.04	49.00	7969.00	9890	20230621	-22.45	7530	20240118	1.86	8100	-5.31	20240115	7530	1.86	20240118	9890	-22.45	20230621	7530	1.86	20240118	1.77	N	002150	500	168 억	184708	N	N	20	N	N
11	20240119	110129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7670	50	2	0.66	75422250	9794	21.91	7690	7760	7660	9900	5340	7620	7700.86	0.55	0	1496	7720	7670	7600	7550	7480	7695	7575	169	2280	500	5630	10	1	33720000	2586	156.53	0.96	12	0.03	49.00	7969.00	9890	20230621	-22.45	7530	20240118	1.86	8100	-5.31	20240115	7530	1.86	20240118	9890	-22.45	20230621	7530	1.86	20240118	1.77	N	002150	500	168 억	184708	N	N	20	N	N
12	20240119	100130	57	100.00	KOSPI		서비스업	N	N	N	N	N	7720	100	2	1.31	53042200	6887	15.41	7690	7760	7660	9900	5340	7620	7701.79	0.55	0	988	7720	7670	7600	7550	7480	7695	7575	169	2280	500	5630	10	1	33720000	2603	157.55	0.97	12	0.02	49.00	7969.00	9890	20230621	-21.94	7530	20240118	2.52	8100	-4.69	20240115	7530	2.52	20240118	9890	-21.94	20230621	7530	2.52	20240118	1.77	N	002150	500	168 억	184708	N	N	20	N	N
13	20240119	090128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7690	70	2	0.92	3875760	504	1.13	7690	7690	7690	9900	5340	7620	7690.00	0.55	0	-164	7720	7670	7600	7550	7480	7695	7575	169	2280	500	5630	10	1	33720000	2593	156.94	0.96	12	0.00	49.00	7969.00	9890	20230621	-22.24	7530	20240118	2.12	8100	-5.06	20240115	7530	2.12	20240118	9890	-22.24	20230621	7530	2.12	20240118	1.77	N	002150	500	168 억	184708	N	N	20	N	N
14	20240118	160129	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	7620	70	2	0.93	338459820	44640	47.12	7570	7650	7530	9810	5290	7550	7581.79	0.64	0	-1977	7823	7686	7613	7476	7403	7650	7440	169	2260	500	5580	10	1	33720000	2569	155.51	0.96	12	0.13	49.00	7969.00	9890	20230621	-22.95	7530	20240118	1.20	8100	-5.93	20240115	7530	1.20	20240118	9890	-22.95	20230621	7530	1.20	20240118	1.75	N	002150	500	168 억	215018	N	N	20	N	N
15	20240118	150128	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	7560	10	2	0.13	294404170	38813	40.97	7570	7650	7530	9810	5290	7550	7585.19	0.64	0	-1641	7823	7686	7613	7476	7403	7650	7440	169	2260	500	5580	10	1	33720000	2549	154.29	0.95	12	0.12	49.00	7969.00	9890	20230621	-23.56	7530	20240118	0.40	8100	-6.67	20240115	7530	0.40	20240118	9890	-23.56	20230621	7530	0.40	20240118	1.75	N	002150	500	168 억	215018	N	N	26	N	N
16	20240118	140129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7550	0	3	0.00	268330830	35359	37.32	7570	7650	7550	9810	5290	7550	7588.76	0.64	0	-1532	7823	7686	7613	7476	7403	7650	7440	169	2260	500	5580	10	1	33720000	2546	154.08	0.95	12	0.10	49.00	7969.00	9890	20230621	-23.66	7540	20240117	0.13	8100	-6.79	20240115	7540	0.13	20240117	9890	-23.66	20230621	7540	0.13	20240117	1.75	N	002150	500	168 억	215018	N	N	26	N	N
17	20240118	130128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7620	70	2	0.93	238484330	31415	33.16	7570	7650	7550	9810	5290	7550	7591.42	0.64	0	274	7823	7686	7613	7476	7403	7650	7440	169	2260	500	5580	10	1	33720000	2569	155.51	0.96	12	0.09	49.00	7969.00	9890	20230621	-22.95	7540	20240117	1.06	8100	-5.93	20240115	7540	1.06	20240117	9890	-22.95	20230621	7540	1.06	20240117	1.75	N	002150	500	168 억	215018	N	N	26	N	N
18	20240118	120129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7610	60	2	0.79	173313040	22834	24.10	7570	7650	7550	9810	5290	7550	7590.13	0.64	0	354	7823	7686	7613	7476	7403	7650	7440	169	2260	500	5580	10	1	33720000	2566	155.31	0.95	12	0.07	49.00	7969.00	9890	20230621	-23.05	7540	20240117	0.93	8100	-6.05	20240115	7540	0.93	20240117	9890	-23.05	20230621	7540	0.93	20240117	1.75	N	002150	500	168 억	215018	N	N	26	N	N
19	20240118	110129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7600	50	2	0.66	149194990	19663	20.75	7570	7650	7550	9810	5290	7550	7587.60	0.64	0	403	7823	7686	7613	7476	7403	7650	7440	169	2260	500	5580	10	1	33720000	2563	155.10	0.95	12	0.06	49.00	7969.00	9890	20230621	-23.15	7540	20240117	0.80	8100	-6.17	20240115	7540	0.80	20240117	9890	-23.15	20230621	7540	0.80	20240117	1.75	N	002150	500	168 억	215018	N	N	26	N	N
20	20240118	100129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7560	10	2	0.13	83724770	11035	11.65	7570	7650	7550	9810	5290	7550	7587.20	0.64	0	512	7823	7686	7613	7476	7403	7650	7440	169	2260	500	5580	10	1	33720000	2549	154.29	0.95	12	0.03	49.00	7969.00	9890	20230621	-23.56	7540	20240117	0.27	8100	-6.67	20240115	7540	0.27	20240117	9890	-23.56	20230621	7540	0.27	20240117	1.75	N	002150	500	168 억	215018	N	N	26	N	N
21	20240118	090128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7590	40	2	0.53	45520	6	0.01	7570	7590	7570	9810	5290	7550	7586.67	0.64	0	0	7823	7686	7613	7476	7403	7650	7440	169	2260	500	5580	10	1	33720000	2559	154.90	0.95	12	0.00	49.00	7969.00	9890	20230621	-23.26	7540	20240117	0.66	8100	-6.30	20240115	7540	0.66	20240117	9890	-23.26	20230621	7540	0.66	20240117	1.75	N	002150	500	168 억	215018	N	N	26	N	N
22	20240117	160128	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	7550	-170	5	-2.20	719061960	94194	95.41	7720	7750	7540	10030	5410	7720	7633.91	0.66	0	-11620	7953	7836	7773	7656	7593	7805	7625	169	2310	500	5710	10	1	33720000	2546	154.08	0.95	12	0.28	49.00	7969.00	9890	20230621	-23.66	7540	20240117	0.13	8100	-6.79	20240115	7540	0.13	20240117	9890	-23.66	20230621	7540	0.13	20240117	1.74	N	002150	500	168 억	222594	N	N	26	N	N
23	20240117	150129	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	7560	-160	5	-2.07	678278220	88805	89.96	7720	7750	7540	10030	5410	7720	7637.84	0.66	0	-10527	7953	7836	7773	7656	7593	7805	7625	169	2310	500	5710	10	1	33720000	2549	154.29	0.95	12	0.26	49.00	7969.00	9890	20230621	-23.56	7540	20240117	0.27	8100	-6.67	20240115	7540	0.27	20240117	9890	-23.56	20230621	7540	0.27	20240117	1.74	N	002150	500	168 억	222594	N	N	66	N	N
24	20240117	140128	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	7590	-130	5	-1.68	544976720	71173	72.10	7720	7750	7560	10030	5410	7720	7657.07	0.66	0	-9431	7953	7836	7773	7656	7593	7805	7625	169	2310	500	5710	10	1	33720000	2559	154.90	0.95	12	0.21	49.00	7969.00	9890	20230621	-23.26	7560	20240117	0.40	8100	-6.30	20240115	7560	0.40	20240117	9890	-23.26	20230621	7560	0.40	20240117	1.74	N	002150	500	168 억	222594	N	N	66	N	N
25	20240117	130128	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	7610	-110	5	-1.42	455410000	59375	60.14	7720	7750	7600	10030	5410	7720	7670.06	0.66	0	-5008	7953	7836	7773	7656	7593	7805	7625	169	2310	500	5710	10	1	33720000	2566	155.31	0.95	12	0.18	49.00	7969.00	9890	20230621	-23.05	7600	20240117	0.13	8100	-6.05	20240115	7600	0.13	20240117	9890	-23.05	20230621	7600	0.13	20240117	1.74	N	002150	500	168 억	222594	N	N	66	N	N
26	20240117	120129	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	7650	-70	5	-0.91	370611140	48242	48.87	7720	7750	7630	10030	5410	7720	7682.33	0.66	0	-2675	7953	7836	7773	7656	7593	7805	7625	169	2310	500	5710	10	1	33720000	2580	156.12	0.96	12	0.14	49.00	7969.00	9890	20230621	-22.65	7630	20240117	0.26	8100	-5.56	20240115	7630	0.26	20240117	9890	-22.65	20230621	7630	0.26	20240117	1.74	N	002150	500	168 억	222594	N	N	66	N	N
27	20240117	110129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7680	-40	5	-0.52	191673890	24869	25.19	7720	7750	7680	10030	5410	7720	7707.34	0.66	0	-907	7953	7836	7773	7656	7593	7805	7625	169	2310	500	5710	10	1	33720000	2590	156.73	0.96	12	0.07	49.00	7969.00	9890	20230621	-22.35	7670	20231031	0.13	8100	-5.19	20240115	7680	0.00	20240117	9890	-22.35	20230621	7670	0.13	20231031	1.74	N	002150	500	168 억	222594	N	N	66	N	N
28	20240117	100128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7710	-10	5	-0.13	86158340	11160	11.30	7720	7750	7710	10030	5410	7720	7720.28	0.66	0	-248	7953	7836	7773	7656	7593	7805	7625	169	2310	500	5710	10	1	33720000	2600	157.35	0.97	12	0.03	49.00	7969.00	9890	20230621	-22.04	7670	20231031	0.52	8100	-4.81	20240115	7710	0.00	20240117	9890	-22.04	20230621	7670	0.52	20231031	1.74	N	002150	500	168 억	222594	N	N	66	N	N
29	20240117	090128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7710	-10	5	-0.13	17728010	2296	2.33	7720	7750	7710	10030	5410	7720	7721.26	0.66	0	-54	7953	7836	7773	7656	7593	7805	7625	169	2310	500	5710	10	1	33720000	2600	157.35	0.97	12	0.01	49.00	7969.00	9890	20230621	-22.04	7670	20231031	0.52	8100	-4.81	20240115	7710	0.00	20240117	9890	-22.04	20230621	7670	0.52	20231031	1.74	N	002150	500	168 억	222594	N	N	66	N	N
30	20240116	160128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7720	-120	5	-1.53	757932710	97600	69.83	7860	7890	7710	10190	5490	7840	7766.01	0.72	0	-23222	8213	8026	7913	7726	7613	7970	7670	169	2350	500	5800	10	1	33720000	2603	157.55	0.97	12	0.29	49.00	7969.00	9890	20230621	-21.94	7670	20231031	0.65	8100	-4.69	20240115	7710	0.13	20240116	9890	-21.94	20230621	7670	0.65	20231031	1.75	N	002150	500	168 억	242296	N	N	66	N	N
31	20240116	150128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7720	-120	5	-1.53	715141690	92059	65.86	7860	7890	7710	10190	5490	7840	7768.30	0.72	0	-23001	8213	8026	7913	7726	7613	7970	7670	169	2350	500	5800	10	1	33720000	2603	157.55	0.97	12	0.27	49.00	7969.00	9890	20230621	-21.94	7670	20231031	0.65	8100	-4.69	20240115	7710	0.13	20240116	9890	-21.94	20230621	7670	0.65	20231031	1.75	N	002150	500	168 억	242296	N	N	88	N	N
32	20240116	140129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7740	-100	5	-1.28	597191500	76798	54.94	7860	7890	7720	10190	5490	7840	7776.13	0.72	0	-22261	8213	8026	7913	7726	7613	7970	7670	169	2350	500	5800	10	1	33720000	2610	157.96	0.97	12	0.23	49.00	7969.00	9890	20230621	-21.74	7670	20231031	0.91	8100	-4.44	20240115	7720	0.26	20240116	9890	-21.74	20230621	7670	0.91	20231031	1.75	N	002150	500	168 억	242296	N	N	88	N	N
33	20240116	130128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7790	-50	5	-0.64	489961200	62944	45.03	7860	7890	7720	10190	5490	7840	7784.08	0.72	0	-20615	8213	8026	7913	7726	7613	7970	7670	169	2350	500	5800	10	1	33720000	2627	158.98	0.98	12	0.19	49.00	7969.00	9890	20230621	-21.23	7670	20231031	1.56	8100	-3.83	20240115	7720	0.91	20240116	9890	-21.23	20230621	7670	1.56	20231031	1.75	N	002150	500	168 억	242296	N	N	88	N	N
34	20240116	120128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7750	-90	5	-1.15	408017720	52392	37.48	7860	7890	7720	10190	5490	7840	7787.79	0.72	0	-19116	8213	8026	7913	7726	7613	7970	7670	169	2350	500	5800	10	1	33720000	2613	158.16	0.97	12	0.16	49.00	7969.00	9890	20230621	-21.64	7670	20231031	1.04	8100	-4.32	20240115	7720	0.39	20240116	9890	-21.64	20230621	7670	1.04	20231031	1.75	N	002150	500	168 억	242296	N	N	88	N	N
35	20240116	110129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7750	-90	5	-1.15	363870730	46697	33.41	7860	7890	7720	10190	5490	7840	7792.17	0.72	0	-17561	8213	8026	7913	7726	7613	7970	7670	169	2350	500	5800	10	1	33720000	2613	158.16	0.97	12	0.14	49.00	7969.00	9890	20230621	-21.64	7670	20231031	1.04	8100	-4.32	20240115	7720	0.39	20240116	9890	-21.64	20230621	7670	1.04	20231031	1.75	N	002150	500	168 억	242296	N	N	88	N	N
36	20240116	100129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7780	-60	5	-0.77	230638060	29498	21.10	7860	7890	7770	10190	5490	7840	7818.77	0.72	0	-11173	8213	8026	7913	7726	7613	7970	7670	169	2350	500	5800	10	1	33720000	2623	158.78	0.98	12	0.09	49.00	7969.00	9890	20230621	-21.33	7670	20231031	1.43	8100	-3.95	20240115	7770	0.13	20240116	9890	-21.33	20230621	7670	1.43	20231031	1.75	N	002150	500	168 억	242296	N	N	88	N	N
37	20240116	090128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	30	2	0.38	9793810	1246	0.89	7860	7870	7860	10190	5490	7840	7860.20	0.72	0	-233	8213	8026	7913	7726	7613	7970	7670	169	2350	500	5800	10	1	33720000	2654	160.61	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	8100	-2.84	20240115	7800	0.90	20240105	9890	-20.42	20230621	7670	2.61	20231031	1.75	N	002150	500	168 억	242296	N	N	88	N	N
38	20240115	160128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7840	-10	5	-0.13	1109377800	139704	395.06	7860	8100	7800	10200	5500	7850	7940.92	0.71	0	897	7963	7906	7853	7796	7743	7880	7770	169	2350	500	5800	10	1	33720000	2644	160.00	0.98	12	0.41	49.00	7969.00	9890	20230621	-20.73	7670	20231031	2.22	8100	-3.21	20240115	7800	0.51	20240115	9890	-20.73	20230621	7670	2.22	20231031	1.73	N	002150	500	168 억	239777	N	N	88	N	N
39	20240115	150129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7860	10	2	0.13	1076177770	135472	383.09	7860	8100	7800	10200	5500	7850	7943.91	0.71	0	716	7963	7906	7853	7796	7743	7880	7770	169	2350	500	5800	10	1	33720000	2650	160.41	0.99	12	0.40	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	8100	-2.96	20240115	7800	0.77	20240115	9890	-20.53	20230621	7670	2.48	20231031	1.73	N	002150	500	168 억	239777	N	N	17	N	N
40	20240115	140128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7860	10	2	0.13	1044788360	131478	371.80	7860	8100	7800	10200	5500	7850	7946.49	0.71	0	1723	7963	7906	7853	7796	7743	7880	7770	169	2350	500	5800	10	1	33720000	2650	160.41	0.99	12	0.39	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	8100	-2.96	20240115	7800	0.77	20240115	9890	-20.53	20230621	7670	2.48	20231031	1.73	N	002150	500	168 억	239777	N	N	17	N	N
41	20240115	130127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7880	30	2	0.38	1001349780	125957	356.18	7860	8100	7800	10200	5500	7850	7949.93	0.71	0	3376	7963	7906	7853	7796	7743	7880	7770	169	2350	500	5800	10	1	33720000	2657	160.82	0.99	12	0.37	49.00	7969.00	9890	20230621	-20.32	7670	20231031	2.74	8100	-2.72	20240115	7800	1.03	20240115	9890	-20.32	20230621	7670	2.74	20231031	1.73	N	002150	500	168 억	239777	N	N	17	N	N
42	20240115	120128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7890	40	2	0.51	930295990	116924	330.64	7860	8100	7800	10200	5500	7850	7956.42	0.71	0	5484	7963	7906	7853	7796	7743	7880	7770	169	2350	500	5800	10	1	33720000	2661	161.02	0.99	12	0.35	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	8100	-2.59	20240115	7800	1.15	20240115	9890	-20.22	20230621	7670	2.87	20231031	1.73	N	002150	500	168 억	239777	N	N	17	N	N
43	20240115	110128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7840	-10	5	-0.13	868669150	109095	308.50	7860	8100	7800	10200	5500	7850	7962.50	0.71	0	4974	7963	7906	7853	7796	7743	7880	7770	169	2350	500	5800	10	1	33720000	2644	160.00	0.98	12	0.32	49.00	7969.00	9890	20230621	-20.73	7670	20231031	2.22	8100	-3.21	20240115	7800	0.51	20240115	9890	-20.73	20230621	7670	2.22	20231031	1.73	N	002150	500	168 억	239777	N	N	17	N	N
44	20240115	100127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7820	-30	5	-0.38	59565980	7623	21.56	7860	7860	7800	10200	5500	7850	7813.98	0.71	0	495	7963	7906	7853	7796	7743	7880	7770	169	2350	500	5800	10	1	33720000	2637	159.59	0.98	12	0.02	49.00	7969.00	9890	20230621	-20.93	7670	20231031	1.96	7980	-2.01	20240102	7800	0.26	20240115	9890	-20.93	20230621	7670	1.96	20231031	1.73	N	002150	500	168 억	239777	N	N	17	N	N
45	20240115	090128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7860	10	2	0.13	314400	40	0.11	7860	7860	7860	10200	5500	7850	7860.00	0.71	0	0	7963	7906	7853	7796	7743	7880	7770	169	2350	500	5800	10	1	33720000	2650	160.41	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	7980	-1.50	20240102	7800	0.77	20240105	9890	-20.53	20230621	7670	2.48	20231031	1.73	N	002150	500	168 억	239777	N	N	17	N	N
46	20240112	160128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7850	-10	5	-0.13	276866840	35342	127.95	7860	7910	7800	10210	5510	7860	7833.93	0.71	0	183	7926	7892	7866	7832	7806	7910	7850	169	2350	500	5810	10	1	33720000	2647	160.20	0.99	12	0.10	49.00	7969.00	9890	20230621	-20.63	7670	20231031	2.35	7980	-1.63	20240102	7800	0.64	20240112	9890	-20.63	20230621	7670	2.35	20231031	1.76	N	002150	500	168 억	239909	N	N	17	N	N
47	20240112	150128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7830	-30	5	-0.38	259870990	33170	120.09	7860	7910	7800	10210	5510	7860	7834.52	0.71	0	104	7926	7892	7866	7832	7806	7910	7850	169	2350	500	5810	10	1	33720000	2640	159.80	0.98	12	0.10	49.00	7969.00	9890	20230621	-20.83	7670	20231031	2.09	7980	-1.88	20240102	7800	0.38	20240112	9890	-20.83	20230621	7670	2.09	20231031	1.76	N	002150	500	168 억	239909	N	N	22	N	N
48	20240112	140128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7810	-50	5	-0.64	230509510	29409	106.47	7860	7910	7800	10210	5510	7860	7838.06	0.71	0	20	7926	7892	7866	7832	7806	7910	7850	169	2350	500	5810	10	1	33720000	2634	159.39	0.98	12	0.09	49.00	7969.00	9890	20230621	-21.03	7670	20231031	1.83	7980	-2.13	20240102	7800	0.13	20240112	9890	-21.03	20230621	7670	1.83	20231031	1.76	N	002150	500	168 억	239909	N	N	22	N	N
49	20240112	130128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7840	-20	5	-0.25	172919920	22041	79.80	7860	7910	7810	10210	5510	7860	7845.38	0.71	0	-82	7926	7892	7866	7832	7806	7910	7850	169	2350	500	5810	10	1	33720000	2644	160.00	0.98	12	0.07	49.00	7969.00	9890	20230621	-20.73	7670	20231031	2.22	7980	-1.75	20240102	7800	0.51	20240105	9890	-20.73	20230621	7670	2.22	20231031	1.76	N	002150	500	168 억	239909	N	N	22	N	N
50	20240112	120127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7830	-30	5	-0.38	159637900	20343	73.65	7860	7910	7810	10210	5510	7860	7847.31	0.71	0	133	7926	7892	7866	7832	7806	7910	7850	169	2350	500	5810	10	1	33720000	2640	159.80	0.98	12	0.06	49.00	7969.00	9890	20230621	-20.83	7670	20231031	2.09	7980	-1.88	20240102	7800	0.38	20240105	9890	-20.83	20230621	7670	2.09	20231031	1.76	N	002150	500	168 억	239909	N	N	22	N	N
51	20240112	110127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	10	2	0.13	54005770	6865	24.85	7860	7910	7850	10210	5510	7860	7866.83	0.71	0	-341	7926	7892	7866	7832	7806	7910	7850	169	2350	500	5810	10	1	33720000	2654	160.61	0.99	12	0.02	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7800	0.90	20240105	9890	-20.42	20230621	7670	2.61	20231031	1.76	N	002150	500	168 억	239909	N	N	22	N	N
52	20240112	100128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	10	2	0.13	40150150	5103	18.47	7860	7910	7850	10210	5510	7860	7867.95	0.71	0	-255	7926	7892	7866	7832	7806	7910	7850	169	2350	500	5810	10	1	33720000	2654	160.61	0.99	12	0.02	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7800	0.90	20240105	9890	-20.42	20230621	7670	2.61	20231031	1.76	N	002150	500	168 억	239909	N	N	22	N	N
53	20240112	090128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	10	2	0.13	1650850	210	0.76	7860	7870	7860	10210	5510	7860	7861.19	0.71	0	-11	7926	7892	7866	7832	7806	7910	7850	169	2350	500	5810	10	1	33720000	2654	160.61	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7800	0.90	20240105	9890	-20.42	20230621	7670	2.61	20231031	1.76	N	002150	500	168 억	239909	N	N	22	N	N
54	20240111	160128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7860	20	2	0.26	211334130	26856	60.11	7840	7900	7840	10190	5490	7840	7869.16	0.71	0	220	7920	7880	7860	7820	7800	7870	7810	169	2350	500	5800	10	1	33720000	2650	160.41	0.99	12	0.08	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	7980	-1.50	20240102	7800	0.77	20240105	9890	-20.53	20230621	7670	2.48	20231031	1.74	N	002150	500	168 억	239405	N	N	22	N	N
55	20240111	150128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	30	2	0.38	191029770	24273	54.33	7840	7900	7840	10190	5490	7840	7870.05	0.71	0	137	7920	7880	7860	7820	7800	7870	7810	169	2350	500	5800	10	1	33720000	2654	160.61	0.99	12	0.07	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7800	0.90	20240105	9890	-20.42	20230621	7670	2.61	20231031	1.74	N	002150	500	168 억	239405	N	N	104	N	N
56	20240111	140128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	30	2	0.38	179131340	22760	50.94	7840	7900	7840	10190	5490	7840	7870.45	0.71	0	136	7920	7880	7860	7820	7800	7870	7810	169	2350	500	5800	10	1	33720000	2654	160.61	0.99	12	0.07	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7800	0.90	20240105	9890	-20.42	20230621	7670	2.61	20231031	1.74	N	002150	500	168 억	239405	N	N	104	N	N
57	20240111	130127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	30	2	0.38	133683990	16988	38.02	7840	7900	7840	10190	5490	7840	7869.32	0.71	0	681	7920	7880	7860	7820	7800	7870	7810	169	2350	500	5800	10	1	33720000	2654	160.61	0.99	12	0.05	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7800	0.90	20240105	9890	-20.42	20230621	7670	2.61	20231031	1.74	N	002150	500	168 억	239405	N	N	104	N	N
58	20240111	120128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	30	2	0.38	121053720	15384	34.43	7840	7900	7840	10190	5490	7840	7868.81	0.71	0	737	7920	7880	7860	7820	7800	7870	7810	169	2350	500	5800	10	1	33720000	2654	160.61	0.99	12	0.05	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7800	0.90	20240105	9890	-20.42	20230621	7670	2.61	20231031	1.74	N	002150	500	168 억	239405	N	N	104	N	N
59	20240111	110128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	30	2	0.38	74546740	9480	21.22	7840	7890	7840	10190	5490	7840	7863.58	0.71	0	1441	7920	7880	7860	7820	7800	7870	7810	169	2350	500	5800	10	1	33720000	2654	160.61	0.99	12	0.03	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7800	0.90	20240105	9890	-20.42	20230621	7670	2.61	20231031	1.74	N	002150	500	168 억	239405	N	N	104	N	N
60	20240111	100128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	30	2	0.38	42124440	5360	12.00	7840	7880	7840	10190	5490	7840	7859.04	0.71	0	1700	7920	7880	7860	7820	7800	7870	7810	169	2350	500	5800	10	1	33720000	2654	160.61	0.99	12	0.02	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7800	0.90	20240105	9890	-20.42	20230621	7670	2.61	20231031	1.74	N	002150	500	168 억	239405	N	N	104	N	N
61	20240111	090128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7860	20	2	0.26	11670560	1487	3.33	7840	7870	7840	10190	5490	7840	7848.39	0.71	0	501	7920	7880	7860	7820	7800	7870	7810	169	2350	500	5800	10	1	33720000	2650	160.41	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	7980	-1.50	20240102	7800	0.77	20240105	9890	-20.53	20230621	7670	2.48	20231031	1.74	N	002150	500	168 억	239405	N	N	104	N	N
62	20240110	160127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7840	0	3	0.00	350248850	44532	100.05	7850	7900	7840	10190	5490	7840	7865.37	0.70	-1763	2573	7946	7892	7856	7802	7766	7920	7830	169	2350	500	5800	10	1	33720000	2644	160.00	0.98	12	0.13	49.00	7969.00	9890	20230621	-20.73	7670	20231031	2.22	7980	-1.75	20240102	7800	0.51	20240105	9890	-20.73	20230621	7670	2.22	20231031	1.75	N	002150	500	168 억	234529	N	N	104	N	N
63	20240110	150127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7840	0	3	0.00	304291970	38672	86.89	7850	7900	7840	10190	5490	7840	7868.53	0.70	-1763	3798	7946	7892	7856	7802	7766	7920	7830	169	2350	500	5800	10	1	33720000	2644	160.00	0.98	12	0.11	49.00	7969.00	9890	20230621	-20.73	7670	20231031	2.22	7980	-1.75	20240102	7800	0.51	20240105	9890	-20.73	20230621	7670	2.22	20231031	1.75	N	002150	500	168 억	234529	N	N	90	N	N
64	20240110	140128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7840	0	3	0.00	281036490	35707	80.22	7850	7900	7840	10190	5490	7840	7870.63	0.70	-1763	4306	7946	7892	7856	7802	7766	7920	7830	169	2350	500	5800	10	1	33720000	2644	160.00	0.98	12	0.11	49.00	7969.00	9890	20230621	-20.73	7670	20231031	2.22	7980	-1.75	20240102	7800	0.51	20240105	9890	-20.73	20230621	7670	2.22	20231031	1.75	N	002150	500	168 억	234529	N	N	90	N	N
65	20240110	130128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7860	20	2	0.26	243320420	30904	69.43	7850	7900	7840	10190	5490	7840	7873.43	0.70	-1763	4901	7946	7892	7856	7802	7766	7920	7830	169	2350	500	5800	10	1	33720000	2650	160.41	0.99	12	0.09	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	7980	-1.50	20240102	7800	0.77	20240105	9890	-20.53	20230621	7670	2.48	20231031	1.75	N	002150	500	168 억	234529	N	N	90	N	N
66	20240110	120128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7890	50	2	0.64	225529020	28641	64.35	7850	7900	7840	10190	5490	7840	7874.34	0.70	-1763	5012	7946	7892	7856	7802	7766	7920	7830	169	2350	500	5800	10	1	33720000	2661	161.02	0.99	12	0.08	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	7980	-1.13	20240102	7800	1.15	20240105	9890	-20.22	20230621	7670	2.87	20231031	1.75	N	002150	500	168 억	234529	N	N	90	N	N
67	20240110	110128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7890	50	2	0.64	201744550	25621	57.56	7850	7900	7840	10190	5490	7840	7874.19	0.70	-1763	4228	7946	7892	7856	7802	7766	7920	7830	169	2350	500	5800	10	1	33720000	2661	161.02	0.99	12	0.08	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	7980	-1.13	20240102	7800	1.15	20240105	9890	-20.22	20230621	7670	2.87	20231031	1.75	N	002150	500	168 억	234529	N	N	90	N	N
68	20240110	100127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7860	20	2	0.26	131364690	16684	37.48	7850	7900	7840	10190	5490	7840	7873.69	0.70	-1763	1113	7946	7892	7856	7802	7766	7920	7830	169	2350	500	5800	10	1	33720000	2650	160.41	0.99	12	0.05	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	7980	-1.50	20240102	7800	0.77	20240105	9890	-20.53	20230621	7670	2.48	20231031	1.75	N	002150	500	168 억	234529	N	N	90	N	N
69	20240110	090128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7850	10	2	0.13	1679900	214	0.48	7850	7850	7850	10190	5490	7840	7850.00	0.70	-1763	-31	7946	7892	7856	7802	7766	7920	7830	169	2350	500	5800	10	1	33720000	2647	160.20	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.63	7670	20231031	2.35	7980	-1.63	20240102	7800	0.64	20240105	9890	-20.63	20230621	7670	2.35	20231031	1.75	N	002150	500	168 억	234529	N	N	90	N	N
70	20240109	160128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7840	20	2	0.26	349522890	44487	138.97	7820	7910	7820	10160	5480	7820	7856.74	0.68	-1756	-9817	7926	7872	7846	7792	7766	7860	7780	169	2340	500	5780	10	1	33720000	2644	160.00	0.98	12	0.13	49.00	7969.00	9890	20230621	-20.73	7670	20231031	2.22	7980	-1.75	20240102	7800	0.51	20240105	9890	-20.73	20230621	7670	2.22	20231031	1.76	N	002150	500	168 억	230902	N	N	90	N	N
71	20240109	150128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7860	40	2	0.51	331581470	42198	131.82	7820	7910	7820	10160	5480	7820	7857.75	0.68	-1756	-9398	7926	7872	7846	7792	7766	7860	7780	169	2340	500	5780	10	1	33720000	2650	160.41	0.99	12	0.13	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	7980	-1.50	20240102	7800	0.77	20240105	9890	-20.53	20230621	7670	2.48	20231031	1.76	N	002150	500	168 억	230902	N	N	374	N	N
72	20240109	140127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	50	2	0.64	282234000	35903	112.15	7820	7910	7820	10160	5480	7820	7861.01	0.68	-1756	-9012	7926	7872	7846	7792	7766	7860	7780	169	2340	500	5780	10	1	33720000	2654	160.61	0.99	12	0.11	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7800	0.90	20240105	9890	-20.42	20230621	7670	2.61	20231031	1.76	N	002150	500	168 억	230902	N	N	374	N	N
73	20240109	130128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7830	10	2	0.13	246103440	31297	97.77	7820	7910	7820	10160	5480	7820	7863.48	0.68	-1756	-7331	7926	7872	7846	7792	7766	7860	7780	169	2340	500	5780	10	1	33720000	2640	159.80	0.98	12	0.09	49.00	7969.00	9890	20230621	-20.83	7670	20231031	2.09	7980	-1.88	20240102	7800	0.38	20240105	9890	-20.83	20230621	7670	2.09	20231031	1.76	N	002150	500	168 억	230902	N	N	374	N	N
74	20240109	120128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7860	40	2	0.51	177677660	22559	70.47	7820	7910	7820	10160	5480	7820	7876.13	0.68	-1756	-6863	7926	7872	7846	7792	7766	7860	7780	169	2340	500	5780	10	1	33720000	2650	160.41	0.99	12	0.07	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	7980	-1.50	20240102	7800	0.77	20240105	9890	-20.53	20230621	7670	2.48	20231031	1.76	N	002150	500	168 억	230902	N	N	374	N	N
75	20240109	110128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7850	30	2	0.38	153684130	19507	60.94	7820	7910	7820	10160	5480	7820	7878.41	0.68	-1756	-5591	7926	7872	7846	7792	7766	7860	7780	169	2340	500	5780	10	1	33720000	2647	160.20	0.99	12	0.06	49.00	7969.00	9890	20230621	-20.63	7670	20231031	2.35	7980	-1.63	20240102	7800	0.64	20240105	9890	-20.63	20230621	7670	2.35	20231031	1.76	N	002150	500	168 억	230902	N	N	374	N	N
76	20240109	100127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7860	40	2	0.51	61075500	7770	24.27	7820	7900	7820	10160	5480	7820	7860.42	0.68	-1756	-230	7926	7872	7846	7792	7766	7860	7780	169	2340	500	5780	10	1	33720000	2650	160.41	0.99	12	0.02	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	7980	-1.50	20240102	7800	0.77	20240105	9890	-20.53	20230621	7670	2.48	20231031	1.76	N	002150	500	168 억	230902	N	N	374	N	N
77	20240109	090127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7860	40	2	0.51	10996620	1406	4.39	7820	7860	7820	10160	5480	7820	7821.21	0.68	-1756	315	7926	7872	7846	7792	7766	7860	7780	169	2340	500	5780	10	1	33720000	2650	160.41	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	7980	-1.50	20240102	7800	0.77	20240105	9890	-20.53	20230621	7670	2.48	20231031	1.76	N	002150	500	168 억	230902	N	N	374	N	N
78	20240108	160127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7820	-10	5	-0.13	247840630	31585	51.78	7840	7900	7820	10170	5490	7830	7846.78	0.69	0	-511	7983	7906	7853	7776	7723	7880	7750	169	2340	500	5790	10	1	33720000	2637	159.59	0.98	12	0.09	49.00	7969.00	9890	20230621	-20.93	7670	20231031	1.96	7980	-2.01	20240102	7800	0.26	20240105	9890	-20.93	20230621	7670	1.96	20231031	1.74	N	002150	500	168 억	231963	N	N	374	N	N
79	20240108	150128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7820	-10	5	-0.13	220193710	28050	45.98	7840	7900	7820	10170	5490	7830	7850.04	0.69	0	-532	7983	7906	7853	7776	7723	7880	7750	169	2340	500	5790	10	1	33720000	2637	159.59	0.98	12	0.08	49.00	7969.00	9890	20230621	-20.93	7670	20231031	1.96	7980	-2.01	20240102	7800	0.26	20240105	9890	-20.93	20230621	7670	1.96	20231031	1.74	N	002150	500	168 억	231963	N	N	175	N	N
80	20240108	140127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7860	30	2	0.38	161051300	20499	33.60	7840	7900	7840	10170	5490	7830	7856.54	0.69	0	-539	7983	7906	7853	7776	7723	7880	7750	169	2340	500	5790	10	1	33720000	2650	160.41	0.99	12	0.06	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	7980	-1.50	20240102	7800	0.77	20240105	9890	-20.53	20230621	7670	2.48	20231031	1.74	N	002150	500	168 억	231963	N	N	175	N	N
81	20240108	130127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7850	20	2	0.26	150229830	19121	31.34	7840	7900	7840	10170	5490	7830	7856.80	0.69	0	-944	7983	7906	7853	7776	7723	7880	7750	169	2340	500	5790	10	1	33720000	2647	160.20	0.99	12	0.06	49.00	7969.00	9890	20230621	-20.63	7670	20231031	2.35	7980	-1.63	20240102	7800	0.64	20240105	9890	-20.63	20230621	7670	2.35	20231031	1.74	N	002150	500	168 억	231963	N	N	175	N	N
82	20240108	120128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7850	20	2	0.26	134505350	17118	28.06	7840	7900	7840	10170	5490	7830	7857.54	0.69	0	-874	7983	7906	7853	7776	7723	7880	7750	169	2340	500	5790	10	1	33720000	2647	160.20	0.99	12	0.05	49.00	7969.00	9890	20230621	-20.63	7670	20231031	2.35	7980	-1.63	20240102	7800	0.64	20240105	9890	-20.63	20230621	7670	2.35	20231031	1.74	N	002150	500	168 억	231963	N	N	175	N	N
83	20240108	110127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7850	20	2	0.26	105106780	13375	21.92	7840	7900	7840	10170	5490	7830	7858.45	0.69	0	-825	7983	7906	7853	7776	7723	7880	7750	169	2340	500	5790	10	1	33720000	2647	160.20	0.99	12	0.04	49.00	7969.00	9890	20230621	-20.63	7670	20231031	2.35	7980	-1.63	20240102	7800	0.64	20240105	9890	-20.63	20230621	7670	2.35	20231031	1.74	N	002150	500	168 억	231963	N	N	175	N	N
84	20240108	100129	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	40	2	0.51	65098370	8284	13.58	7840	7900	7840	10170	5490	7830	7858.33	0.69	0	-382	7983	7906	7853	7776	7723	7880	7750	169	2340	500	5790	10	1	33720000	2654	160.61	0.99	12	0.02	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7800	0.90	20240105	9890	-20.42	20230621	7670	2.61	20231031	1.74	N	002150	500	168 억	231963	N	N	175	N	N
85	20240108	090127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7840	10	2	0.13	1654240	211	0.35	7840	7840	7840	10170	5490	7830	7840.00	0.69	0	-17	7983	7906	7853	7776	7723	7880	7750	169	2340	500	5790	10	1	33720000	2644	160.00	0.98	12	0.00	49.00	7969.00	9890	20230621	-20.73	7670	20231031	2.22	7980	-1.75	20240102	7800	0.51	20240105	9890	-20.73	20230621	7670	2.22	20231031	1.74	N	002150	500	168 억	231963	N	N	175	N	N
86	20240105	160127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7830	-50	5	-0.63	477342680	60846	147.70	7880	7930	7800	10240	5520	7880	7845.13	0.71	-1736	-5886	7980	7930	7890	7840	7800	7910	7820	169	2360	500	5830	10	1	33720000	2640	159.80	0.98	12	0.18	49.00	7969.00	9890	20230621	-20.83	7670	20231031	2.09	7980	-1.88	20240102	7800	0.38	20240105	9890	-20.83	20230621	7670	2.09	20231031	1.72	N	002150	500	168 억	237879	N	N	175	N	N
87	20240105	150127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7830	-50	5	-0.63	444447960	56648	137.51	7880	7930	7800	10240	5520	7880	7845.78	0.71	-1736	-5204	7980	7930	7890	7840	7800	7910	7820	169	2360	500	5830	10	1	33720000	2640	159.80	0.98	12	0.17	49.00	7969.00	9890	20230621	-20.83	7670	20231031	2.09	7980	-1.88	20240102	7800	0.38	20240105	9890	-20.83	20230621	7670	2.09	20231031	1.72	N	002150	500	168 억	237879	N	N	153	N	N
88	20240105	140127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7840	-40	5	-0.51	227861780	28963	70.31	7880	7930	7820	10240	5520	7880	7867.34	0.71	-1736	-3684	7980	7930	7890	7840	7800	7910	7820	169	2360	500	5830	10	1	33720000	2644	160.00	0.98	12	0.09	49.00	7969.00	9890	20230621	-20.73	7670	20231031	2.22	7980	-1.75	20240102	7820	0.26	20240105	9890	-20.73	20230621	7670	2.22	20231031	1.72	N	002150	500	168 억	237879	N	N	153	N	N
89	20240105	130127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7840	-40	5	-0.51	165074450	20950	50.85	7880	7930	7830	10240	5520	7880	7879.45	0.71	-1736	-3258	7980	7930	7890	7840	7800	7910	7820	169	2360	500	5830	10	1	33720000	2644	160.00	0.98	12	0.06	49.00	7969.00	9890	20230621	-20.73	7670	20231031	2.22	7980	-1.75	20240102	7830	0.13	20240105	9890	-20.73	20230621	7670	2.22	20231031	1.72	N	002150	500	168 억	237879	N	N	153	N	N
90	20240105	120128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7890	10	2	0.13	82028130	10397	25.24	7880	7930	7860	10240	5520	7880	7889.60	0.71	-1736	-2473	7980	7930	7890	7840	7800	7910	7820	169	2360	500	5830	10	1	33720000	2661	161.02	0.99	12	0.03	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	7980	-1.13	20240102	7850	0.51	20240104	9890	-20.22	20230621	7670	2.87	20231031	1.72	N	002150	500	168 억	237879	N	N	153	N	N
91	20240105	110127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7890	10	2	0.13	53257510	6744	16.37	7880	7930	7870	10240	5520	7880	7897.02	0.71	-1736	-1734	7980	7930	7890	7840	7800	7910	7820	169	2360	500	5830	10	1	33720000	2661	161.02	0.99	12	0.02	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	7980	-1.13	20240102	7850	0.51	20240104	9890	-20.22	20230621	7670	2.87	20231031	1.72	N	002150	500	168 억	237879	N	N	153	N	N
92	20240105	100127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7900	20	2	0.25	31691390	4012	9.74	7880	7930	7870	10240	5520	7880	7899.15	0.71	-1736	-754	7980	7930	7890	7840	7800	7910	7820	169	2360	500	5830	10	1	33720000	2664	161.22	0.99	12	0.01	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	7980	-1.00	20240102	7850	0.64	20240104	9890	-20.12	20230621	7670	3.00	20231031	1.72	N	002150	500	168 억	237879	N	N	153	N	N
93	20240105	090127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7880	0	3	0.00	3727870	473	1.15	7880	7890	7880	10240	5520	7880	7881.33	0.71	-1736	-446	7980	7930	7890	7840	7800	7910	7820	169	2360	500	5830	10	1	33720000	2657	160.82	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.32	7670	20231031	2.74	7980	-1.25	20240102	7850	0.38	20240104	9890	-20.32	20230621	7670	2.74	20231031	1.72	N	002150	500	168 억	237879	N	N	153	N	N
94	20240104	160126	57	100.00	KOSPI		서비스업	N	N	N	N	N	7880	-20	5	-0.25	324351170	41161	94.00	7890	7940	7850	10270	5530	7900	7880.06	0.72	0	-3828	8006	7952	7916	7862	7826	7935	7845	169	2370	500	5840	10	1	33720000	2657	160.82	0.99	12	0.12	49.00	7969.00	9890	20230621	-20.32	7670	20231031	2.74	7980	-1.25	20240102	7850	0.38	20240104	9890	-20.32	20230621	7670	2.74	20231031	1.75	N	002150	500	168 억	243367	N	N	153	N	N
95	20240104	150127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	-30	5	-0.38	287451890	36470	83.29	7890	7940	7860	10270	5530	7900	7881.87	0.72	0	-3543	8006	7952	7916	7862	7826	7935	7845	169	2370	500	5840	10	1	33720000	2654	160.61	0.99	12	0.11	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7860	0.13	20240104	9890	-20.42	20230621	7670	2.61	20231031	1.75	N	002150	500	168 억	243367	N	N	454	N	N
96	20240104	140128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7880	-20	5	-0.25	212050290	26905	61.45	7890	7940	7860	10270	5530	7900	7881.45	0.72	0	-3252	8006	7952	7916	7862	7826	7935	7845	169	2370	500	5840	10	1	33720000	2657	160.82	0.99	12	0.08	49.00	7969.00	9890	20230621	-20.32	7670	20231031	2.74	7980	-1.25	20240102	7860	0.25	20240104	9890	-20.32	20230621	7670	2.74	20231031	1.75	N	002150	500	168 억	243367	N	N	454	N	N
97	20240104	130127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7890	-10	5	-0.13	195458200	24798	56.63	7890	7940	7860	10270	5530	7900	7882.01	0.72	0	-2403	8006	7952	7916	7862	7826	7935	7845	169	2370	500	5840	10	1	33720000	2661	161.02	0.99	12	0.07	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	7980	-1.13	20240102	7860	0.38	20240104	9890	-20.22	20230621	7670	2.87	20231031	1.75	N	002150	500	168 억	243367	N	N	454	N	N
98	20240104	120127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	-30	5	-0.38	181016310	22964	52.45	7890	7940	7860	10270	5530	7900	7882.61	0.72	0	-1945	8006	7952	7916	7862	7826	7935	7845	169	2370	500	5840	10	1	33720000	2654	160.61	0.99	12	0.07	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7860	0.13	20240104	9890	-20.42	20230621	7670	2.61	20231031	1.75	N	002150	500	168 억	243367	N	N	454	N	N
99	20240104	110127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7900	0	3	0.00	141574460	17955	41.01	7890	7940	7870	10270	5530	7900	7884.96	0.72	0	-1752	8006	7952	7916	7862	7826	7935	7845	169	2370	500	5840	10	1	33720000	2664	161.22	0.99	12	0.05	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	7980	-1.00	20240102	7870	0.38	20240104	9890	-20.12	20230621	7670	3.00	20231031	1.75	N	002150	500	168 억	243367	N	N	454	N	N
100	20240104	100127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7910	10	2	0.13	65974990	8359	19.09	7890	7940	7870	10270	5530	7900	7892.69	0.72	0	-1312	8006	7952	7916	7862	7826	7935	7845	169	2370	500	5840	10	1	33720000	2667	161.43	0.99	12	0.02	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	7980	-0.88	20240102	7870	0.51	20240104	9890	-20.02	20230621	7670	3.13	20231031	1.75	N	002150	500	168 억	243367	N	N	454	N	N
101	20240104	090127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7870	-30	5	-0.38	14272020	1810	4.13	7890	7890	7870	10270	5530	7900	7885.09	0.72	0	-803	8006	7952	7916	7862	7826	7935	7845	169	2370	500	5840	10	1	33720000	2654	160.61	0.99	12	0.01	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	7980	-1.38	20240102	7870	0.00	20240104	9890	-20.42	20230621	7670	2.61	20231031	1.75	N	002150	500	168 억	243367	N	N	454	N	N
102	20240103	160127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7900	-50	5	-0.63	345541600	43684	71.26	7910	7970	7880	10330	5570	7950	7910.03	0.73	0	-2592	8016	7982	7946	7912	7876	8000	7930	169	2380	500	5880	10	1	33720000	2664	161.22	0.99	12	0.13	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	7980	-1.00	20240102	7880	0.25	20240103	9890	-20.12	20230621	7670	3.00	20231031	1.76	N	002150	500	168 억	245860	N	N	454	N	N
103	20240103	150126	57	100.00	KOSPI		서비스업	N	N	N	N	N	7910	-40	5	-0.50	285921560	36138	58.95	7910	7970	7890	10330	5570	7950	7911.93	0.73	0	-2319	8016	7982	7946	7912	7876	8000	7930	169	2380	500	5880	10	1	33720000	2667	161.43	0.99	12	0.11	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	7980	-0.88	20240102	7890	0.25	20240103	9890	-20.02	20230621	7670	3.13	20231031	1.76	N	002150	500	168 억	245860	N	N	104	N	N
104	20240103	140126	57	100.00	KOSPI		서비스업	N	N	N	N	N	7920	-30	5	-0.38	264772830	33465	54.59	7910	7970	7890	10330	5570	7950	7911.93	0.73	0	-2232	8016	7982	7946	7912	7876	8000	7930	169	2380	500	5880	10	1	33720000	2671	161.63	0.99	12	0.10	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	7980	-0.75	20240102	7890	0.38	20240103	9890	-19.92	20230621	7670	3.26	20231031	1.76	N	002150	500	168 억	245860	N	N	104	N	N
105	20240103	130127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7920	-30	5	-0.38	237507100	30013	48.96	7910	7970	7890	10330	5570	7950	7913.47	0.73	0	-2588	8016	7982	7946	7912	7876	8000	7930	169	2380	500	5880	10	1	33720000	2671	161.63	0.99	12	0.09	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	7980	-0.75	20240102	7890	0.38	20240103	9890	-19.92	20230621	7670	3.26	20231031	1.76	N	002150	500	168 억	245860	N	N	104	N	N
106	20240103	120128	57	100.00	KOSPI		서비스업	N	N	N	N	N	7920	-30	5	-0.38	200471770	25330	41.32	7910	7970	7890	10330	5570	7950	7914.39	0.73	0	-2657	8016	7982	7946	7912	7876	8000	7930	169	2380	500	5880	10	1	33720000	2671	161.63	0.99	12	0.08	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	7980	-0.75	20240102	7890	0.38	20240103	9890	-19.92	20230621	7670	3.26	20231031	1.76	N	002150	500	168 억	245860	N	N	104	N	N
107	20240103	110127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7920	-30	5	-0.38	164463130	20779	33.90	7910	7970	7890	10330	5570	7950	7914.86	0.73	0	-2575	8016	7982	7946	7912	7876	8000	7930	169	2380	500	5880	10	1	33720000	2671	161.63	0.99	12	0.06	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	7980	-0.75	20240102	7890	0.38	20240103	9890	-19.92	20230621	7670	3.26	20231031	1.76	N	002150	500	168 억	245860	N	N	104	N	N
108	20240103	100126	57	100.00	KOSPI		서비스업	N	N	N	N	N	7920	-30	5	-0.38	101697830	12838	20.94	7910	7970	7910	10330	5570	7950	7921.61	0.73	0	-670	8016	7982	7946	7912	7876	8000	7930	169	2380	500	5880	10	1	33720000	2671	161.63	0.99	12	0.04	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	7980	-0.75	20240102	7910	0.13	20240103	9890	-19.92	20230621	7670	3.26	20231031	1.76	N	002150	500	168 억	245860	N	N	104	N	N
109	20240103	090127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7910	-40	5	-0.50	10591690	1339	2.18	7910	7910	7910	10330	5570	7950	7910.00	0.73	0	-167	8016	7982	7946	7912	7876	8000	7930	169	2380	500	5880	10	1	33720000	2667	161.43	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	7980	-0.88	20240102	7910	0.00	20240103	9890	-20.02	20230621	7670	3.13	20231031	1.76	N	002150	500	168 억	245860	N	N	104	N	N
110	20240102	160126	57	100.00	KOSPI		서비스업	N	N	N	N	N	7950	20	2	0.25	486554580	61261	158.41	7910	7980	7910	10300	5560	7930	7942.32	0.68	0	26567	8030	7980	7940	7890	7850	7960	7870	169	2370	500	5860	10	1	33720000	2681	162.24	1.00	12	0.18	49.00	7969.00	9890	20230621	-19.62	7670	20231031	3.65	7980	-0.38	20240102	7910	0.51	20240102	9890	-19.62	20230621	7670	3.65	20231031	1.77	N	002150	500	168 억	228657	N	N	104	N	N
111	20240102	150126	57	100.00	KOSPI		서비스업	N	N	N	N	N	7940	10	2	0.13	427197250	53786	139.08	7910	7980	7910	10300	5560	7930	7942.54	0.68	0	24284	8030	7980	7940	7890	7850	7960	7870	169	2370	500	5860	10	1	33720000	2677	162.04	1.00	12	0.16	49.00	7969.00	9890	20230621	-19.72	7670	20231031	3.52	7980	-0.50	20240102	7910	0.38	20240102	9890	-19.72	20230621	7670	3.52	20231031	1.77	N	002150	500	168 억	228657	N	N	175	N	N
112	20240102	140126	57	100.00	KOSPI		서비스업	N	N	N	N	N	7960	30	2	0.38	357774730	45060	116.52	7910	7980	7910	10300	5560	7930	7939.96	0.68	0	19845	8030	7980	7940	7890	7850	7960	7870	169	2370	500	5860	10	1	33720000	2684	162.45	1.00	12	0.13	49.00	7969.00	9890	20230621	-19.51	7670	20231031	3.78	7980	-0.25	20240102	7910	0.63	20240102	9890	-19.51	20230621	7670	3.78	20231031	1.77	N	002150	500	168 억	228657	N	N	175	N	N
113	20240102	130126	57	100.00	KOSPI		서비스업	N	N	N	N	N	7960	30	2	0.38	316614350	39885	103.14	7910	7980	7910	10300	5560	7930	7938.18	0.68	0	16961	8030	7980	7940	7890	7850	7960	7870	169	2370	500	5860	10	1	33720000	2684	162.45	1.00	12	0.12	49.00	7969.00	9890	20230621	-19.51	7670	20231031	3.78	7980	-0.25	20240102	7910	0.63	20240102	9890	-19.51	20230621	7670	3.78	20231031	1.77	N	002150	500	168 억	228657	N	N	175	N	N
114	20240102	120127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7940	10	2	0.13	278828760	35136	90.86	7910	7980	7910	10300	5560	7930	7935.70	0.68	0	15620	8030	7980	7940	7890	7850	7960	7870	169	2370	500	5860	10	1	33720000	2677	162.04	1.00	12	0.10	49.00	7969.00	9890	20230621	-19.72	7670	20231031	3.52	7980	-0.50	20240102	7910	0.38	20240102	9890	-19.72	20230621	7670	3.52	20231031	1.77	N	002150	500	168 억	228657	N	N	175	N	N
115	20240102	110127	57	100.00	KOSPI		서비스업	N	N	N	N	N	7950	20	2	0.25	192589860	24288	62.81	7910	7960	7910	10300	5560	7930	7929.42	0.68	0	8842	8030	7980	7940	7890	7850	7960	7870	169	2370	500	5860	10	1	33720000	2681	162.24	1.00	12	0.07	49.00	7969.00	9890	20230621	-19.62	7670	20231031	3.65	7960	-0.13	20240102	7910	0.51	20240102	9890	-19.62	20230621	7670	3.65	20231031	1.77	N	002150	500	168 억	228657	N	N	175	N	N
116	20240102	100126	57	100.00	KOSPI		서비스업	N	N	N	N	N	7930	0	3	0.00	15604640	1972	5.10	7910	7930	7910	10300	5560	7930	7913.10	0.68	0	35	8030	7980	7940	7890	7850	7960	7870	169	2370	500	5860	10	1	33720000	2674	161.84	1.00	12	0.01	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	7930	0.00	20240102	7910	0.25	20240102	9890	-19.82	20230621	7670	3.39	20231031	1.77	N	002150	500	168 억	228657	N	N	175	N	N
117	20240102	090125	57	100.00	KOSPI		서비스업	N	N	N	N	N	7930	0	3	0.00	0	0	0.00	0	0	0	10300	5560	7930	0.00	0.68	0	0	8030	7980	7940	7890	7850	7960	7870	169	2370	500	5860	10	1	33720000	2674	161.84	1.00	12	0.00	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	0	0.00	0	0	0.00	0	9890	-19.82	20230621	7670	3.39	20231031	1.77	N	002150	500	168 억	228657	N	N	175	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History