KissMeData/019680/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	45	2	1.69	300128575	111633	72.37	2670	2740	2620	3450	1860	2655	2688.53	1.84	0	12875	2765	2710	2665	2610	2565	2687	2587	424	795	500	1910	5	1	84702850	2287	-2.10	0.54	12	0.13	-1288.00	4958.00	3625	20230201	-25.52	2235	20230726	20.81	3140	-14.01	20240103	2595	4.05	20240117	3625	-25.52	20230201	2235	20.81	20230726	0.21	N	019680	500	423 억	1556322	N	N	61	N	N
3	20240123	110336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2705	50	2	1.88	240949695	89723	58.17	2670	2740	2620	3450	1860	2655	2685.48	1.84	0	10226	2765	2710	2665	2610	2565	2687	2587	424	795	500	1910	5	1	84702850	2291	-2.10	0.55	12	0.11	-1288.00	4958.00	3625	20230201	-25.38	2235	20230726	21.03	3140	-13.85	20240103	2595	4.24	20240117	3625	-25.38	20230201	2235	21.03	20230726	0.21	N	019680	500	423 억	1556322	N	N	61	N	N
4	20240123	100336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2650	-5	5	-0.19	48559495	18371	11.91	2670	2670	2620	3450	1860	2655	2643.27	1.84	0	2750	2765	2710	2665	2610	2565	2687	2587	424	795	500	1910	5	1	84702850	2245	-2.06	0.53	12	0.02	-1288.00	4958.00	3625	20230201	-26.90	2235	20230726	18.57	3140	-15.61	20240103	2595	2.12	20240117	3625	-26.90	20230201	2235	18.57	20230726	0.21	N	019680	500	423 억	1556322	N	N	61	N	N
5	20240123	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	-10	5	-0.38	6533640	2449	1.59	2670	2670	2645	3450	1860	2655	2667.88	1.84	0	-813	2765	2710	2665	2610	2565	2687	2587	424	795	500	1910	5	1	84702850	2240	-2.05	0.53	12	0.00	-1288.00	4958.00	3625	20230201	-27.03	2235	20230726	18.34	3140	-15.76	20240103	2595	1.93	20240117	3625	-27.03	20230201	2235	18.34	20230726	0.21	N	019680	500	423 억	1556322	N	N	61	N	N
6	20240119	160333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	5	2	0.19	294697435	109932	47.13	2675	2730	2620	3475	1875	2675	2680.73	1.81	0	7038	2841	2757	2691	2607	2541	2800	2650	424	800	500	1920	5	1	84702850	2270	-2.08	0.54	12	0.13	-1288.00	4958.00	3625	20230201	-26.07	2235	20230726	19.91	3140	-14.65	20240103	2595	3.28	20240117	3625	-26.07	20230201	2235	19.91	20230726	0.23	N	019680	500	423 억	1532979	N	N	44	N	N
7	20240119	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2665	-10	5	-0.37	275167200	102605	43.99	2675	2730	2620	3475	1875	2675	2681.81	1.81	0	6416	2841	2757	2691	2607	2541	2800	2650	424	800	500	1920	5	1	84702850	2257	-2.07	0.54	12	0.12	-1288.00	4958.00	3625	20230201	-26.48	2235	20230726	19.24	3140	-15.13	20240103	2595	2.70	20240117	3625	-26.48	20230201	2235	19.24	20230726	0.23	N	019680	500	423 억	1532979	N	N	31	N	N
8	20240119	140333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2665	-10	5	-0.37	233984545	87082	37.34	2675	2730	2620	3475	1875	2675	2686.95	1.81	0	1333	2841	2757	2691	2607	2541	2800	2650	424	800	500	1920	5	1	84702850	2257	-2.07	0.54	12	0.10	-1288.00	4958.00	3625	20230201	-26.48	2235	20230726	19.24	3140	-15.13	20240103	2595	2.70	20240117	3625	-26.48	20230201	2235	19.24	20230726	0.23	N	019680	500	423 억	1532979	N	N	31	N	N
9	20240119	130334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	-5	5	-0.19	220578980	82064	35.19	2675	2730	2620	3475	1875	2675	2687.89	1.81	0	5888	2841	2757	2691	2607	2541	2800	2650	424	800	500	1920	5	1	84702850	2262	-2.07	0.54	12	0.10	-1288.00	4958.00	3625	20230201	-26.34	2235	20230726	19.46	3140	-14.97	20240103	2595	2.89	20240117	3625	-26.34	20230201	2235	19.46	20230726	0.23	N	019680	500	423 억	1532979	N	N	31	N	N
10	20240119	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	0	3	0.00	200434805	74517	31.95	2675	2730	2620	3475	1875	2675	2689.79	1.81	0	5133	2841	2757	2691	2607	2541	2800	2650	424	800	500	1920	5	1	84702850	2266	-2.08	0.54	12	0.09	-1288.00	4958.00	3625	20230201	-26.21	2235	20230726	19.69	3140	-14.81	20240103	2595	3.08	20240117	3625	-26.21	20230201	2235	19.69	20230726	0.23	N	019680	500	423 억	1532979	N	N	31	N	N
11	20240119	110335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2725	50	2	1.87	182682230	67918	29.12	2675	2730	2620	3475	1875	2675	2689.75	1.81	0	4353	2841	2757	2691	2607	2541	2800	2650	424	800	500	1920	5	1	84702850	2308	-2.12	0.55	12	0.08	-1288.00	4958.00	3625	20230201	-24.83	2235	20230726	21.92	3140	-13.22	20240103	2595	5.01	20240117	3625	-24.83	20230201	2235	21.92	20230726	0.23	N	019680	500	423 억	1532979	N	N	31	N	N
12	20240119	100338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2705	30	2	1.12	79664015	29829	12.79	2675	2720	2620	3475	1875	2675	2670.69	1.81	0	8324	2841	2757	2691	2607	2541	2800	2650	424	800	500	1920	5	1	84702850	2291	-2.10	0.55	12	0.04	-1288.00	4958.00	3625	20230201	-25.38	2235	20230726	21.03	3140	-13.85	20240103	2595	4.24	20240117	3625	-25.38	20230201	2235	21.03	20230726	0.23	N	019680	500	423 억	1532979	N	N	31	N	N
13	20240119	090333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2660	-15	5	-0.56	6111100	2267	0.97	2675	2700	2650	3475	1875	2675	2695.71	1.81	0	-1717	2841	2757	2691	2607	2541	2800	2650	424	800	500	1920	5	1	84702850	2253	-2.07	0.54	12	0.00	-1288.00	4958.00	3625	20230201	-26.62	2235	20230726	19.02	3140	-15.29	20240103	2595	2.50	20240117	3625	-26.62	20230201	2235	19.02	20230726	0.23	N	019680	500	423 억	1532979	N	N	31	N	N
14	20240118	160333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	80	2	3.08	628647115	233024	230.16	2630	2775	2625	3370	1820	2595	2697.79	1.76	0	36048	2708	2651	2623	2566	2538	2637	2552	424	775	500	1860	5	1	84702850	2266	-2.08	0.54	12	0.28	-1288.00	4958.00	3625	20230201	-26.21	2235	20230726	19.69	3140	-14.81	20240103	2595	3.08	20240117	3625	-26.21	20230201	2235	19.69	20230726	0.24	N	019680	500	423 억	1489460	N	N	31	N	N
15	20240118	150333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	90	2	3.47	597394405	221299	218.58	2630	2775	2625	3370	1820	2595	2699.49	1.76	0	39815	2708	2651	2623	2566	2538	2637	2552	424	775	500	1860	5	1	84702850	2274	-2.08	0.54	12	0.26	-1288.00	4958.00	3625	20230201	-25.93	2235	20230726	20.13	3140	-14.49	20240103	2595	3.47	20240117	3625	-25.93	20230201	2235	20.13	20230726	0.24	N	019680	500	423 억	1489460	N	N	39	N	N
16	20240118	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	40	2	1.54	529803120	195773	193.37	2630	2775	2630	3370	1820	2595	2706.21	1.76	0	32412	2708	2651	2623	2566	2538	2637	2552	424	775	500	1860	5	1	84702850	2232	-2.05	0.53	12	0.23	-1288.00	4958.00	3625	20230201	-27.31	2235	20230726	17.90	3140	-16.08	20240103	2595	1.54	20240117	3625	-27.31	20230201	2235	17.90	20230726	0.24	N	019680	500	423 억	1489460	N	N	39	N	N
17	20240118	130334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2705	110	2	4.24	483005895	178187	176.00	2630	2775	2630	3370	1820	2595	2710.67	1.76	0	26203	2708	2651	2623	2566	2538	2637	2552	424	775	500	1860	5	1	84702850	2291	-2.10	0.55	12	0.21	-1288.00	4958.00	3625	20230201	-25.38	2235	20230726	21.03	3140	-13.85	20240103	2595	4.24	20240117	3625	-25.38	20230201	2235	21.03	20230726	0.24	N	019680	500	423 억	1489460	N	N	39	N	N
18	20240118	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2690	95	2	3.66	416097980	153214	151.33	2630	2775	2630	3370	1820	2595	2715.80	1.76	0	21796	2708	2651	2623	2566	2538	2637	2552	424	775	500	1860	5	1	84702850	2279	-2.09	0.54	12	0.18	-1288.00	4958.00	3625	20230201	-25.79	2235	20230726	20.36	3140	-14.33	20240103	2595	3.66	20240117	3625	-25.79	20230201	2235	20.36	20230726	0.24	N	019680	500	423 억	1489460	N	N	39	N	N
19	20240118	110335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	105	2	4.05	365679410	134520	132.87	2630	2775	2630	3370	1820	2595	2718.40	1.76	0	21926	2708	2651	2623	2566	2538	2637	2552	424	775	500	1860	5	1	84702850	2287	-2.10	0.54	12	0.16	-1288.00	4958.00	3625	20230201	-25.52	2235	20230726	20.81	3140	-14.01	20240103	2595	4.05	20240117	3625	-25.52	20230201	2235	20.81	20230726	0.24	N	019680	500	423 억	1489460	N	N	39	N	N
20	20240118	100333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	125	2	4.82	258977215	95229	94.06	2630	2775	2630	3370	1820	2595	2719.52	1.76	0	11066	2708	2651	2623	2566	2538	2637	2552	424	775	500	1860	5	1	84702850	2304	-2.11	0.55	12	0.11	-1288.00	4958.00	3625	20230201	-24.97	2235	20230726	21.70	3140	-13.38	20240103	2595	4.82	20240117	3625	-24.97	20230201	2235	21.70	20230726	0.24	N	019680	500	423 억	1489460	N	N	39	N	N
21	20240118	090332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	85	2	3.28	10374730	3922	3.87	2630	2700	2630	3370	1820	2595	2645.27	1.76	0	-1295	2708	2651	2623	2566	2538	2637	2552	424	775	500	1860	5	1	84702850	2270	-2.08	0.54	12	0.00	-1288.00	4958.00	3625	20230201	-26.07	2235	20230726	19.91	3140	-14.65	20240103	2595	3.28	20240117	3625	-26.07	20230201	2235	19.91	20230726	0.24	N	019680	500	423 억	1489460	N	N	39	N	N
22	20240117	160332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	-85	5	-3.17	260663715	99436	109.52	2670	2680	2595	3480	1880	2680	2621.43	1.73	0	21919	2743	2711	2683	2651	2623	2697	2637	424	800	500	1920	5	1	84702850	2198	-2.01	0.52	12	0.12	-1288.00	4958.00	3625	20230201	-28.41	2235	20230726	16.11	3140	-17.36	20240103	2595	0.00	20240117	3625	-28.41	20230201	2235	16.11	20230726	0.24	N	019680	500	423 억	1465210	N	N	39	N	N
23	20240117	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	-55	5	-2.05	244392155	93193	102.65	2670	2680	2600	3480	1880	2680	2622.43	1.73	0	22556	2743	2711	2683	2651	2623	2697	2637	424	800	500	1920	5	1	84702850	2223	-2.04	0.53	12	0.11	-1288.00	4958.00	3625	20230201	-27.59	2235	20230726	17.45	3140	-16.40	20240103	2600	0.96	20240117	3625	-27.59	20230201	2235	17.45	20230726	0.24	N	019680	500	423 억	1465210	N	N	87	N	N
24	20240117	140332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2610	-70	5	-2.61	233473055	89019	98.05	2670	2680	2600	3480	1880	2680	2622.73	1.73	0	21111	2743	2711	2683	2651	2623	2697	2637	424	800	500	1920	5	1	84702850	2211	-2.03	0.53	12	0.11	-1288.00	4958.00	3625	20230201	-28.00	2235	20230726	16.78	3140	-16.88	20240103	2600	0.38	20240117	3625	-28.00	20230201	2235	16.78	20230726	0.24	N	019680	500	423 억	1465210	N	N	87	N	N
25	20240117	130333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2620	-60	5	-2.24	192613935	73330	80.77	2670	2680	2600	3480	1880	2680	2626.67	1.73	0	12519	2743	2711	2683	2651	2623	2697	2637	424	800	500	1920	5	1	84702850	2219	-2.03	0.53	12	0.09	-1288.00	4958.00	3625	20230201	-27.72	2235	20230726	17.23	3140	-16.56	20240103	2600	0.77	20240117	3625	-27.72	20230201	2235	17.23	20230726	0.24	N	019680	500	423 억	1465210	N	N	87	N	N
26	20240117	120334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2610	-70	5	-2.61	188160915	71625	78.89	2670	2680	2600	3480	1880	2680	2627.03	1.73	0	11427	2743	2711	2683	2651	2623	2697	2637	424	800	500	1920	5	1	84702850	2211	-2.03	0.53	12	0.08	-1288.00	4958.00	3625	20230201	-28.00	2235	20230726	16.78	3140	-16.88	20240103	2600	0.38	20240117	3625	-28.00	20230201	2235	16.78	20230726	0.24	N	019680	500	423 억	1465210	N	N	87	N	N
27	20240117	110334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	-55	5	-2.05	153889865	58489	64.42	2670	2680	2610	3480	1880	2680	2631.09	1.73	0	5942	2743	2711	2683	2651	2623	2697	2637	424	800	500	1920	5	1	84702850	2223	-2.04	0.53	12	0.07	-1288.00	4958.00	3625	20230201	-27.59	2235	20230726	17.45	3140	-16.40	20240103	2600	0.96	20240115	3625	-27.59	20230201	2235	17.45	20230726	0.24	N	019680	500	423 억	1465210	N	N	87	N	N
28	20240117	100332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	-40	5	-1.49	132893595	50524	55.65	2670	2680	2610	3480	1880	2680	2630.31	1.73	0	4256	2743	2711	2683	2651	2623	2697	2637	424	800	500	1920	5	1	84702850	2236	-2.05	0.53	12	0.06	-1288.00	4958.00	3625	20230201	-27.17	2235	20230726	18.12	3140	-15.92	20240103	2600	1.54	20240115	3625	-27.17	20230201	2235	18.12	20230726	0.24	N	019680	500	423 억	1465210	N	N	87	N	N
29	20240117	090333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2660	-20	5	-0.75	2577545	970	1.07	2670	2680	2650	3480	1880	2680	2657.26	1.73	0	133	2743	2711	2683	2651	2623	2697	2637	424	800	500	1920	5	1	84702850	2253	-2.07	0.54	12	0.00	-1288.00	4958.00	3625	20230201	-26.62	2235	20230726	19.02	3140	-15.29	20240103	2600	2.31	20240115	3625	-26.62	20230201	2235	19.02	20230726	0.24	N	019680	500	423 억	1465210	N	N	87	N	N
30	20240116	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	-40	5	-1.47	241721075	90674	51.34	2715	2715	2655	3535	1905	2720	2665.77	1.73	0	-4330	2893	2806	2703	2616	2513	2755	2565	424	815	500	1950	5	1	84702850	2270	-2.08	0.54	12	0.11	-1288.00	4958.00	3625	20230201	-26.07	2235	20230726	19.91	3140	-14.65	20240103	2600	3.08	20240115	3625	-26.07	20230201	2235	19.91	20230726	0.24	N	019680	500	423 억	1461669	N	N	87	N	N
31	20240116	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	-40	5	-1.47	226188815	84864	48.05	2715	2715	2655	3535	1905	2720	2665.31	1.73	0	-4394	2893	2806	2703	2616	2513	2755	2565	424	815	500	1950	5	1	84702850	2270	-2.08	0.54	12	0.10	-1288.00	4958.00	3625	20230201	-26.07	2235	20230726	19.91	3140	-14.65	20240103	2600	3.08	20240115	3625	-26.07	20230201	2235	19.91	20230726	0.24	N	019680	500	423 억	1461669	N	N	84	N	N
32	20240116	140333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2660	-60	5	-2.21	183913415	68994	39.06	2715	2715	2655	3535	1905	2720	2665.64	1.73	0	-11493	2893	2806	2703	2616	2513	2755	2565	424	815	500	1950	5	1	84702850	2253	-2.07	0.54	12	0.08	-1288.00	4958.00	3625	20230201	-26.62	2235	20230726	19.02	3140	-15.29	20240103	2600	2.31	20240115	3625	-26.62	20230201	2235	19.02	20230726	0.24	N	019680	500	423 억	1461669	N	N	84	N	N
33	20240116	130332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2660	-60	5	-2.21	156115935	58552	33.15	2715	2715	2655	3535	1905	2720	2666.28	1.73	0	-15795	2893	2806	2703	2616	2513	2755	2565	424	815	500	1950	5	1	84702850	2253	-2.07	0.54	12	0.07	-1288.00	4958.00	3625	20230201	-26.62	2235	20230726	19.02	3140	-15.29	20240103	2600	2.31	20240115	3625	-26.62	20230201	2235	19.02	20230726	0.24	N	019680	500	423 억	1461669	N	N	84	N	N
34	20240116	120332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2665	-55	5	-2.02	142598120	53471	30.27	2715	2715	2655	3535	1905	2720	2666.83	1.73	0	-15886	2893	2806	2703	2616	2513	2755	2565	424	815	500	1950	5	1	84702850	2257	-2.07	0.54	12	0.06	-1288.00	4958.00	3625	20230201	-26.48	2235	20230726	19.24	3140	-15.13	20240103	2600	2.50	20240115	3625	-26.48	20230201	2235	19.24	20230726	0.24	N	019680	500	423 억	1461669	N	N	84	N	N
35	20240116	110331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2660	-60	5	-2.21	119463710	44779	25.35	2715	2715	2660	3535	1905	2720	2667.85	1.73	0	-13893	2893	2806	2703	2616	2513	2755	2565	424	815	500	1950	5	1	84702850	2253	-2.07	0.54	12	0.05	-1288.00	4958.00	3625	20230201	-26.62	2235	20230726	19.02	3140	-15.29	20240103	2600	2.31	20240115	3625	-26.62	20230201	2235	19.02	20230726	0.24	N	019680	500	423 억	1461669	N	N	84	N	N
36	20240116	100332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2665	-55	5	-2.02	78285595	29306	16.59	2715	2715	2665	3535	1905	2720	2671.32	1.73	0	-8605	2893	2806	2703	2616	2513	2755	2565	424	815	500	1950	5	1	84702850	2257	-2.07	0.54	12	0.03	-1288.00	4958.00	3625	20230201	-26.48	2235	20230726	19.24	3140	-15.13	20240103	2600	2.50	20240115	3625	-26.48	20230201	2235	19.24	20230726	0.24	N	019680	500	423 억	1461669	N	N	84	N	N
37	20240116	090330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	-25	5	-0.92	2670070	988	0.56	2715	2715	2695	3535	1905	2720	2702.50	1.73	0	-44	2893	2806	2703	2616	2513	2755	2565	424	815	500	1950	5	1	84702850	2283	-2.09	0.54	12	0.00	-1288.00	4958.00	3625	20230201	-25.66	2235	20230726	20.58	3140	-14.17	20240103	2600	3.65	20240115	3625	-25.66	20230201	2235	20.58	20230726	0.24	N	019680	500	423 억	1461669	N	N	84	N	N
38	20240115	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	-30	5	-1.09	475729160	175316	107.89	2725	2790	2600	3575	1925	2750	2713.55	1.72	0	10477	2826	2787	2736	2697	2646	2762	2672	424	825	500	1980	5	1	84702850	2304	-2.11	0.55	12	0.21	-1288.00	4958.00	3625	20230201	-24.97	2235	20230726	21.70	3140	-13.38	20240103	2600	4.62	20240115	3625	-24.97	20230201	2235	21.70	20230726	0.24	N	019680	500	423 억	1456299	N	N	84	N	N
39	20240115	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2690	-60	5	-2.18	444051120	163575	100.66	2725	2790	2600	3575	1925	2750	2714.66	1.72	0	13482	2826	2787	2736	2697	2646	2762	2672	424	825	500	1980	5	1	84702850	2279	-2.09	0.54	12	0.19	-1288.00	4958.00	3625	20230201	-25.79	2235	20230726	20.36	3140	-14.33	20240103	2600	3.46	20240115	3625	-25.79	20230201	2235	20.36	20230726	0.24	N	019680	500	423 억	1456299	N	N	64	N	N
40	20240115	140332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	-65	5	-2.36	206787395	76767	47.24	2725	2745	2600	3575	1925	2750	2693.70	1.72	0	14288	2826	2787	2736	2697	2646	2762	2672	424	825	500	1980	5	1	84702850	2274	-2.08	0.54	12	0.09	-1288.00	4958.00	3625	20230201	-25.93	2235	20230726	20.13	3140	-14.49	20240103	2600	3.27	20240115	3625	-25.93	20230201	2235	20.13	20230726	0.24	N	019680	500	423 억	1456299	N	N	64	N	N
41	20240115	130331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	-55	5	-2.00	127032925	46981	28.91	2725	2745	2600	3575	1925	2750	2703.92	1.72	0	5452	2826	2787	2736	2697	2646	2762	2672	424	825	500	1980	5	1	84702850	2283	-2.09	0.54	12	0.06	-1288.00	4958.00	3625	20230201	-25.66	2235	20230726	20.58	3140	-14.17	20240103	2600	3.65	20240115	3625	-25.66	20230201	2235	20.58	20230726	0.24	N	019680	500	423 억	1456299	N	N	64	N	N
42	20240115	120330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	-30	5	-1.09	97166255	35976	22.14	2725	2740	2600	3575	1925	2750	2700.86	1.72	0	4764	2826	2787	2736	2697	2646	2762	2672	424	825	500	1980	5	1	84702850	2304	-2.11	0.55	12	0.04	-1288.00	4958.00	3625	20230201	-24.97	2235	20230726	21.70	3140	-13.38	20240103	2600	4.62	20240115	3625	-24.97	20230201	2235	21.70	20230726	0.24	N	019680	500	423 억	1456299	N	N	64	N	N
43	20240115	110330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	-40	5	-1.45	83637725	30971	19.06	2725	2740	2600	3575	1925	2750	2700.52	1.72	0	3277	2826	2787	2736	2697	2646	2762	2672	424	825	500	1980	5	1	84702850	2295	-2.10	0.55	12	0.04	-1288.00	4958.00	3625	20230201	-25.24	2235	20230726	21.25	3140	-13.69	20240103	2600	4.23	20240115	3625	-25.24	20230201	2235	21.25	20230726	0.24	N	019680	500	423 억	1456299	N	N	64	N	N
44	20240115	100330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	-55	5	-2.00	44588060	16598	10.21	2725	2730	2600	3575	1925	2750	2686.35	1.72	0	3859	2826	2787	2736	2697	2646	2762	2672	424	825	500	1980	5	1	84702850	2283	-2.09	0.54	12	0.02	-1288.00	4958.00	3625	20230201	-25.66	2235	20230726	20.58	3140	-14.17	20240103	2600	3.65	20240115	3625	-25.66	20230201	2235	20.58	20230726	0.24	N	019680	500	423 억	1456299	N	N	64	N	N
45	20240115	090330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2730	-20	5	-0.73	2267210	832	0.51	2725	2730	2725	3575	1925	2750	2725.01	1.72	0	264	2826	2787	2736	2697	2646	2762	2672	424	825	500	1980	5	1	84702850	2312	-2.12	0.55	12	0.00	-1288.00	4958.00	3625	20230201	-24.69	2235	20230726	22.15	3140	-13.06	20240103	2620	4.20	20240102	3625	-24.69	20230201	2235	22.15	20230726	0.24	N	019680	500	423 억	1456299	N	N	64	N	N
46	20240112	160330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2750	-25	5	-0.90	440152955	162148	106.35	2775	2775	2685	3605	1945	2775	2714.51	1.73	0	-5588	2851	2812	2781	2742	2711	2797	2727	424	830	500	1990	5	1	84702850	2329	-2.14	0.55	12	0.19	-1288.00	4958.00	3625	20230201	-24.14	2235	20230726	23.04	3140	-12.42	20240103	2620	4.96	20240102	3625	-24.14	20230201	2235	23.04	20230726	0.24	N	019680	500	423 억	1466703	N	N	64	N	N
47	20240112	150330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	-65	5	-2.34	422118785	155549	102.02	2775	2775	2685	3605	1945	2775	2713.74	1.73	0	-4375	2851	2812	2781	2742	2711	2797	2727	424	830	500	1990	5	1	84702850	2295	-2.10	0.55	12	0.18	-1288.00	4958.00	3625	20230201	-25.24	2235	20230726	21.25	3140	-13.69	20240103	2620	3.44	20240102	3625	-25.24	20230201	2235	21.25	20230726	0.24	N	019680	500	423 억	1466703	N	N	92	N	N
48	20240112	140331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2690	-85	5	-3.06	395502440	145675	95.55	2775	2775	2685	3605	1945	2775	2714.96	1.73	0	-4911	2851	2812	2781	2742	2711	2797	2727	424	830	500	1990	5	1	84702850	2279	-2.09	0.54	12	0.17	-1288.00	4958.00	3625	20230201	-25.79	2235	20230726	20.36	3140	-14.33	20240103	2620	2.67	20240102	3625	-25.79	20230201	2235	20.36	20230726	0.24	N	019680	500	423 억	1466703	N	N	92	N	N
49	20240112	130329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2715	-60	5	-2.16	313898110	115448	75.72	2775	2775	2685	3605	1945	2775	2718.96	1.73	0	-6101	2851	2812	2781	2742	2711	2797	2727	424	830	500	1990	5	1	84702850	2300	-2.11	0.55	12	0.14	-1288.00	4958.00	3625	20230201	-25.10	2235	20230726	21.48	3140	-13.54	20240103	2620	3.63	20240102	3625	-25.10	20230201	2235	21.48	20230726	0.24	N	019680	500	423 억	1466703	N	N	92	N	N
50	20240112	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2750	-25	5	-0.90	290756525	106960	70.16	2775	2775	2685	3605	1945	2775	2718.37	1.73	0	-9650	2851	2812	2781	2742	2711	2797	2727	424	830	500	1990	5	1	84702850	2329	-2.14	0.55	12	0.13	-1288.00	4958.00	3625	20230201	-24.14	2235	20230726	23.04	3140	-12.42	20240103	2620	4.96	20240102	3625	-24.14	20230201	2235	23.04	20230726	0.24	N	019680	500	423 억	1466703	N	N	92	N	N
51	20240112	110329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2740	-35	5	-1.26	272341855	100257	65.76	2775	2775	2685	3605	1945	2775	2716.44	1.73	0	-9266	2851	2812	2781	2742	2711	2797	2727	424	830	500	1990	5	1	84702850	2321	-2.13	0.55	12	0.12	-1288.00	4958.00	3625	20230201	-24.41	2235	20230726	22.60	3140	-12.74	20240103	2620	4.58	20240102	3625	-24.41	20230201	2235	22.60	20230726	0.24	N	019680	500	423 억	1466703	N	N	92	N	N
52	20240112	100329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	-80	5	-2.88	214649675	78943	51.78	2775	2775	2685	3605	1945	2775	2719.05	1.73	0	-7638	2851	2812	2781	2742	2711	2797	2727	424	830	500	1990	5	1	84702850	2283	-2.09	0.54	12	0.09	-1288.00	4958.00	3625	20230201	-25.66	2235	20230726	20.58	3140	-14.17	20240103	2620	2.86	20240102	3625	-25.66	20230201	2235	20.58	20230726	0.24	N	019680	500	423 억	1466703	N	N	92	N	N
53	20240112	090329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2735	-40	5	-1.44	2415965	876	0.57	2775	2775	2735	3605	1945	2775	2757.95	1.73	0	-71	2851	2812	2781	2742	2711	2797	2727	424	830	500	1990	5	1	84702850	2317	-2.12	0.55	12	0.00	-1288.00	4958.00	3625	20230201	-24.55	2235	20230726	22.37	3140	-12.90	20240103	2620	4.39	20240102	3625	-24.55	20230201	2235	22.37	20230726	0.24	N	019680	500	423 억	1466703	N	N	92	N	N
54	20240111	160328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2775	-10	5	-0.36	423517775	152359	103.29	2815	2820	2750	3620	1950	2785	2779.75	1.72	0	15895	2841	2812	2776	2747	2711	2827	2762	424	835	500	2000	5	1	84702850	2351	-2.15	0.56	12	0.18	-1288.00	4958.00	3625	20230201	-23.45	2235	20230726	24.16	3140	-11.62	20240103	2620	5.92	20240102	3625	-23.45	20230201	2235	24.16	20230726	0.24	N	019680	500	423 억	1455742	N	N	92	N	N
55	20240111	150330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2750	-35	5	-1.26	408711505	147007	99.66	2815	2820	2750	3620	1950	2785	2780.22	1.72	0	16489	2841	2812	2776	2747	2711	2827	2762	424	835	500	2000	5	1	84702850	2329	-2.14	0.55	12	0.17	-1288.00	4958.00	3625	20230201	-24.14	2235	20230726	23.04	3140	-12.42	20240103	2620	4.96	20240102	3625	-24.14	20230201	2235	23.04	20230726	0.24	N	019680	500	423 억	1455742	N	N	57	N	N
56	20240111	140329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2780	-5	5	-0.18	343112880	123275	83.57	2815	2820	2750	3620	1950	2785	2783.31	1.72	0	13137	2841	2812	2776	2747	2711	2827	2762	424	835	500	2000	5	1	84702850	2355	-2.16	0.56	12	0.15	-1288.00	4958.00	3625	20230201	-23.31	2235	20230726	24.38	3140	-11.46	20240103	2620	6.11	20240102	3625	-23.31	20230201	2235	24.38	20230726	0.24	N	019680	500	423 억	1455742	N	N	57	N	N
57	20240111	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2780	-5	5	-0.18	311980235	112101	76.00	2815	2820	2750	3620	1950	2785	2783.03	1.72	0	15643	2841	2812	2776	2747	2711	2827	2762	424	835	500	2000	5	1	84702850	2355	-2.16	0.56	12	0.13	-1288.00	4958.00	3625	20230201	-23.31	2235	20230726	24.38	3140	-11.46	20240103	2620	6.11	20240102	3625	-23.31	20230201	2235	24.38	20230726	0.24	N	019680	500	423 억	1455742	N	N	57	N	N
58	20240111	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2790	5	2	0.18	295639320	106249	72.03	2815	2820	2750	3620	1950	2785	2782.51	1.72	0	17659	2841	2812	2776	2747	2711	2827	2762	424	835	500	2000	5	1	84702850	2363	-2.17	0.56	12	0.13	-1288.00	4958.00	3625	20230201	-23.03	2235	20230726	24.83	3140	-11.15	20240103	2620	6.49	20240102	3625	-23.03	20230201	2235	24.83	20230726	0.24	N	019680	500	423 억	1455742	N	N	57	N	N
59	20240111	110331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2805	20	2	0.72	267605625	96237	65.24	2815	2820	2750	3620	1950	2785	2780.69	1.72	0	15884	2841	2812	2776	2747	2711	2827	2762	424	835	500	2000	5	1	84702850	2376	-2.18	0.57	12	0.11	-1288.00	4958.00	3625	20230201	-22.62	2235	20230726	25.50	3140	-10.67	20240103	2620	7.06	20240102	3625	-22.62	20230201	2235	25.50	20230726	0.24	N	019680	500	423 억	1455742	N	N	57	N	N
60	20240111	100329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2780	-5	5	-0.18	107987380	39003	26.44	2815	2820	2750	3620	1950	2785	2768.69	1.72	0	10889	2841	2812	2776	2747	2711	2827	2762	424	835	500	2000	5	1	84702850	2355	-2.16	0.56	12	0.05	-1288.00	4958.00	3625	20230201	-23.31	2235	20230726	24.38	3140	-11.46	20240103	2620	6.11	20240102	3625	-23.31	20230201	2235	24.38	20230726	0.24	N	019680	500	423 억	1455742	N	N	57	N	N
61	20240111	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2785	0	3	0.00	4498395	1603	1.09	2815	2820	2780	3620	1950	2785	2806.24	1.72	0	-225	2841	2812	2776	2747	2711	2827	2762	424	835	500	2000	5	1	84702850	2359	-2.16	0.56	12	0.00	-1288.00	4958.00	3625	20230201	-23.17	2235	20230726	24.61	3140	-11.31	20240103	2620	6.30	20240102	3625	-23.17	20230201	2235	24.61	20230726	0.24	N	019680	500	423 억	1455742	N	N	57	N	N
62	20240110	160327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2785	15	2	0.54	402726830	145424	126.82	2770	2805	2740	3600	1940	2770	2769.21	1.72	0	8153	2833	2801	2768	2736	2703	2817	2752	424	830	500	1990	5	1	84702850	2359	-2.16	0.56	12	0.17	-1288.00	4958.00	3625	20230201	-23.17	2235	20230726	24.61	3140	-11.31	20240103	2620	6.30	20240102	3625	-23.17	20230201	2235	24.61	20230726	0.26	N	019680	500	423 억	1452888	N	N	57	N	N
63	20240110	150327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	0	3	0.00	375509480	135632	118.28	2770	2805	2740	3600	1940	2770	2768.59	1.72	0	8110	2833	2801	2768	2736	2703	2817	2752	424	830	500	1990	5	1	84702850	2346	-2.15	0.56	12	0.16	-1288.00	4958.00	3625	20230201	-23.59	2235	20230726	23.94	3140	-11.78	20240103	2620	5.73	20240102	3625	-23.59	20230201	2235	23.94	20230726	0.26	N	019680	500	423 억	1452888	N	N	39	N	N
64	20240110	140328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2780	10	2	0.36	324092405	117100	102.12	2770	2805	2740	3600	1940	2770	2767.66	1.72	0	2248	2833	2801	2768	2736	2703	2817	2752	424	830	500	1990	5	1	84702850	2355	-2.16	0.56	12	0.14	-1288.00	4958.00	3625	20230201	-23.31	2235	20230726	24.38	3140	-11.46	20240103	2620	6.11	20240102	3625	-23.31	20230201	2235	24.38	20230726	0.26	N	019680	500	423 억	1452888	N	N	39	N	N
65	20240110	130328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2795	25	2	0.90	270054985	97767	85.26	2770	2800	2740	3600	1940	2770	2762.23	1.72	0	2892	2833	2801	2768	2736	2703	2817	2752	424	830	500	1990	5	1	84702850	2367	-2.17	0.56	12	0.12	-1288.00	4958.00	3625	20230201	-22.90	2235	20230726	25.06	3140	-10.99	20240103	2620	6.68	20240102	3625	-22.90	20230201	2235	25.06	20230726	0.26	N	019680	500	423 억	1452888	N	N	39	N	N
66	20240110	120328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2740	-30	5	-1.08	146950560	53467	46.63	2770	2775	2740	3600	1940	2770	2748.43	1.72	0	3825	2833	2801	2768	2736	2703	2817	2752	424	830	500	1990	5	1	84702850	2321	-2.13	0.55	12	0.06	-1288.00	4958.00	3625	20230201	-24.41	2235	20230726	22.60	3140	-12.74	20240103	2620	4.58	20240102	3625	-24.41	20230201	2235	22.60	20230726	0.26	N	019680	500	423 억	1452888	N	N	39	N	N
67	20240110	110328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	-10	5	-0.36	133561895	48592	42.37	2770	2775	2740	3600	1940	2770	2748.64	1.72	0	4100	2833	2801	2768	2736	2703	2817	2752	424	830	500	1990	5	1	84702850	2338	-2.14	0.56	12	0.06	-1288.00	4958.00	3625	20230201	-23.86	2235	20230726	23.49	3140	-12.10	20240103	2620	5.34	20240102	3625	-23.86	20230201	2235	23.49	20230726	0.26	N	019680	500	423 억	1452888	N	N	39	N	N
68	20240110	100327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2745	-25	5	-0.90	58696915	21369	18.63	2770	2775	2740	3600	1940	2770	2746.83	1.72	0	-378	2833	2801	2768	2736	2703	2817	2752	424	830	500	1990	5	1	84702850	2325	-2.13	0.55	12	0.03	-1288.00	4958.00	3625	20230201	-24.28	2235	20230726	22.82	3140	-12.58	20240103	2620	4.77	20240102	3625	-24.28	20230201	2235	22.82	20230726	0.26	N	019680	500	423 억	1452888	N	N	39	N	N
69	20240110	090327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2755	-15	5	-0.54	985005	356	0.31	2770	2775	2755	3600	1940	2770	2766.87	1.72	0	-190	2833	2801	2768	2736	2703	2817	2752	424	830	500	1990	5	1	84702850	2334	-2.14	0.56	12	0.00	-1288.00	4958.00	3625	20230201	-24.00	2235	20230726	23.27	3140	-12.26	20240103	2620	5.15	20240102	3625	-24.00	20230201	2235	23.27	20230726	0.26	N	019680	500	423 억	1452888	N	N	39	N	N
70	20240109	160327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	30	2	1.09	315649300	114542	68.25	2740	2800	2735	3560	1920	2740	2755.75	1.70	0	9002	2850	2795	2765	2710	2680	2780	2695	424	820	500	1970	5	1	84702850	2346	-2.15	0.56	12	0.14	-1288.00	4958.00	3625	20230201	-23.59	2235	20230726	23.94	3140	-11.78	20240103	2620	5.73	20240102	3625	-23.59	20230201	2235	23.94	20230726	0.24	N	019680	500	423 억	1442242	N	N	39	N	N
71	20240109	150328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2755	15	2	0.55	290779345	105544	62.89	2740	2800	2735	3560	1920	2740	2755.05	1.70	0	9550	2850	2795	2765	2710	2680	2780	2695	424	820	500	1970	5	1	84702850	2334	-2.14	0.56	12	0.12	-1288.00	4958.00	3625	20230201	-24.00	2235	20230726	23.27	3140	-12.26	20240103	2620	5.15	20240102	3625	-24.00	20230201	2235	23.27	20230726	0.24	N	019680	500	423 억	1442242	N	N	324	N	N
72	20240109	140327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2755	15	2	0.55	249689870	90581	53.98	2740	2800	2735	3560	1920	2740	2756.54	1.70	0	12553	2850	2795	2765	2710	2680	2780	2695	424	820	500	1970	5	1	84702850	2334	-2.14	0.56	12	0.11	-1288.00	4958.00	3625	20230201	-24.00	2235	20230726	23.27	3140	-12.26	20240103	2620	5.15	20240102	3625	-24.00	20230201	2235	23.27	20230726	0.24	N	019680	500	423 억	1442242	N	N	324	N	N
73	20240109	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2755	15	2	0.55	207584180	75256	44.84	2740	2800	2735	3560	1920	2740	2758.37	1.70	0	15753	2850	2795	2765	2710	2680	2780	2695	424	820	500	1970	5	1	84702850	2334	-2.14	0.56	12	0.09	-1288.00	4958.00	3625	20230201	-24.00	2235	20230726	23.27	3140	-12.26	20240103	2620	5.15	20240102	3625	-24.00	20230201	2235	23.27	20230726	0.24	N	019680	500	423 억	1442242	N	N	324	N	N
74	20240109	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	20	2	0.73	178692725	64754	38.59	2740	2800	2735	3560	1920	2740	2759.56	1.70	0	17636	2850	2795	2765	2710	2680	2780	2695	424	820	500	1970	5	1	84702850	2338	-2.14	0.56	12	0.08	-1288.00	4958.00	3625	20230201	-23.86	2235	20230726	23.49	3140	-12.10	20240103	2620	5.34	20240102	3625	-23.86	20230201	2235	23.49	20230726	0.24	N	019680	500	423 억	1442242	N	N	324	N	N
75	20240109	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	20	2	0.73	136624175	49499	29.50	2740	2800	2735	3560	1920	2740	2760.14	1.70	0	11314	2850	2795	2765	2710	2680	2780	2695	424	820	500	1970	5	1	84702850	2338	-2.14	0.56	12	0.06	-1288.00	4958.00	3625	20230201	-23.86	2235	20230726	23.49	3140	-12.10	20240103	2620	5.34	20240102	3625	-23.86	20230201	2235	23.49	20230726	0.24	N	019680	500	423 억	1442242	N	N	324	N	N
76	20240109	100327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2745	5	2	0.18	104527365	37849	22.55	2740	2800	2735	3560	1920	2740	2761.69	1.70	0	8912	2850	2795	2765	2710	2680	2780	2695	424	820	500	1970	5	1	84702850	2325	-2.13	0.55	12	0.04	-1288.00	4958.00	3625	20230201	-24.28	2235	20230726	22.82	3140	-12.58	20240103	2620	4.77	20240102	3625	-24.28	20230201	2235	22.82	20230726	0.24	N	019680	500	423 억	1442242	N	N	324	N	N
77	20240109	090327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2740	0	3	0.00	4959530	1810	1.08	2740	2745	2740	3560	1920	2740	2740.07	1.70	0	323	2850	2795	2765	2710	2680	2780	2695	424	820	500	1970	5	1	84702850	2321	-2.13	0.55	12	0.00	-1288.00	4958.00	3625	20230201	-24.41	2235	20230726	22.60	3140	-12.74	20240103	2620	4.58	20240102	3625	-24.41	20230201	2235	22.60	20230726	0.24	N	019680	500	423 억	1442242	N	N	324	N	N
78	20240108	160327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2740	-40	5	-1.44	460908325	166993	45.66	2795	2820	2735	3610	1950	2780	2760.06	1.69	287	8822	2953	2866	2788	2701	2623	2862	2697	424	830	500	2000	5	1	84702850	2321	-2.13	0.55	12	0.20	-1288.00	4958.00	3625	20230201	-24.41	2235	20230726	22.60	3140	-12.74	20240103	2620	4.58	20240102	3625	-24.41	20230201	2235	22.60	20230726	0.21	N	019680	500	423 억	1431455	N	N	324	N	N
79	20240108	150327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2740	-40	5	-1.44	429134605	155421	42.50	2795	2820	2735	3610	1950	2780	2761.11	1.69	287	9116	2953	2866	2788	2701	2623	2862	2697	424	830	500	2000	5	1	84702850	2321	-2.13	0.55	12	0.18	-1288.00	4958.00	3625	20230201	-24.41	2235	20230726	22.60	3140	-12.74	20240103	2620	4.58	20240102	3625	-24.41	20230201	2235	22.60	20230726	0.21	N	019680	500	423 억	1431455	N	N	366	N	N
80	20240108	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2745	-35	5	-1.26	389011345	140802	38.50	2795	2820	2740	3610	1950	2780	2762.83	1.69	287	11026	2953	2866	2788	2701	2623	2862	2697	424	830	500	2000	5	1	84702850	2325	-2.13	0.55	12	0.17	-1288.00	4958.00	3625	20230201	-24.28	2235	20230726	22.82	3140	-12.58	20240103	2620	4.77	20240102	3625	-24.28	20230201	2235	22.82	20230726	0.21	N	019680	500	423 억	1431455	N	N	366	N	N
81	20240108	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	-10	5	-0.36	347736665	125773	34.39	2795	2820	2740	3610	1950	2780	2764.80	1.69	287	14481	2953	2866	2788	2701	2623	2862	2697	424	830	500	2000	5	1	84702850	2346	-2.15	0.56	12	0.15	-1288.00	4958.00	3625	20230201	-23.59	2235	20230726	23.94	3140	-11.78	20240103	2620	5.73	20240102	3625	-23.59	20230201	2235	23.94	20230726	0.21	N	019680	500	423 억	1431455	N	N	366	N	N
82	20240108	120327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2745	-35	5	-1.26	320579190	115919	31.70	2795	2820	2740	3610	1950	2780	2765.54	1.69	287	18033	2953	2866	2788	2701	2623	2862	2697	424	830	500	2000	5	1	84702850	2325	-2.13	0.55	12	0.14	-1288.00	4958.00	3625	20230201	-24.28	2235	20230726	22.82	3140	-12.58	20240103	2620	4.77	20240102	3625	-24.28	20230201	2235	22.82	20230726	0.21	N	019680	500	423 억	1431455	N	N	366	N	N
83	20240108	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2755	-25	5	-0.90	277330405	100189	27.39	2795	2820	2740	3610	1950	2780	2768.07	1.69	287	16796	2953	2866	2788	2701	2623	2862	2697	424	830	500	2000	5	1	84702850	2334	-2.14	0.56	12	0.12	-1288.00	4958.00	3625	20230201	-24.00	2235	20230726	23.27	3140	-12.26	20240103	2620	5.15	20240102	3625	-24.00	20230201	2235	23.27	20230726	0.21	N	019680	500	423 억	1431455	N	N	366	N	N
84	20240108	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2780	0	3	0.00	164161095	59171	16.18	2795	2820	2745	3610	1950	2780	2774.35	1.69	287	8971	2953	2866	2788	2701	2623	2862	2697	424	830	500	2000	5	1	84702850	2355	-2.16	0.56	12	0.07	-1288.00	4958.00	3625	20230201	-23.31	2235	20230726	24.38	3140	-11.46	20240103	2620	6.11	20240102	3625	-23.31	20230201	2235	24.38	20230726	0.21	N	019680	500	423 억	1431455	N	N	366	N	N
85	20240108	090326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2800	20	2	0.72	18807390	6715	1.84	2795	2810	2785	3610	1950	2780	2800.80	1.69	287	2998	2953	2866	2788	2701	2623	2862	2697	424	830	500	2000	5	1	84702850	2372	-2.17	0.56	12	0.01	-1288.00	4958.00	3625	20230201	-22.76	2235	20230726	25.28	3140	-10.83	20240103	2620	6.87	20240102	3625	-22.76	20230201	2235	25.28	20230726	0.21	N	019680	500	423 억	1431455	N	N	366	N	N
86	20240105	160326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2780	20	2	0.72	1011849515	363310	21.19	2780	2875	2710	3585	1935	2760	2785.10	1.70	181	-12702	3143	2951	2848	2656	2553	2900	2605	424	825	500	1980	5	1	84702850	2355	-2.16	0.56	12	0.43	-1288.00	4958.00	3625	20230201	-23.31	2235	20230726	24.38	3140	-11.46	20240103	2620	6.11	20240102	3625	-23.31	20230201	2235	24.38	20230726	0.17	N	019680	500	423 억	1443770	N	N	366	N	N
87	20240105	150326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	0	3	0.00	985292660	353721	20.63	2780	2875	2710	3585	1935	2760	2785.52	1.70	181	-11118	3143	2951	2848	2656	2553	2900	2605	424	825	500	1980	5	1	84702850	2338	-2.14	0.56	12	0.42	-1288.00	4958.00	3625	20230201	-23.86	2235	20230726	23.49	3140	-12.10	20240103	2620	5.34	20240102	3625	-23.86	20230201	2235	23.49	20230726	0.17	N	019680	500	423 억	1443770	N	N	428	N	N
88	20240105	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	0	3	0.00	882678325	316501	18.46	2780	2875	2710	3585	1935	2760	2788.88	1.70	181	-12068	3143	2951	2848	2656	2553	2900	2605	424	825	500	1980	5	1	84702850	2338	-2.14	0.56	12	0.37	-1288.00	4958.00	3625	20230201	-23.86	2235	20230726	23.49	3140	-12.10	20240103	2620	5.34	20240102	3625	-23.86	20230201	2235	23.49	20230726	0.17	N	019680	500	423 억	1443770	N	N	428	N	N
89	20240105	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2775	15	2	0.54	817465160	292916	17.08	2780	2875	2710	3585	1935	2760	2790.80	1.70	181	-12049	3143	2951	2848	2656	2553	2900	2605	424	825	500	1980	5	1	84702850	2351	-2.15	0.56	12	0.35	-1288.00	4958.00	3625	20230201	-23.45	2235	20230726	24.16	3140	-11.62	20240103	2620	5.92	20240102	3625	-23.45	20230201	2235	24.16	20230726	0.17	N	019680	500	423 억	1443770	N	N	428	N	N
90	20240105	120326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2780	20	2	0.72	768545500	275230	16.05	2780	2875	2710	3585	1935	2760	2792.39	1.70	181	-11234	3143	2951	2848	2656	2553	2900	2605	424	825	500	1980	5	1	84702850	2355	-2.16	0.56	12	0.32	-1288.00	4958.00	3625	20230201	-23.31	2235	20230726	24.38	3140	-11.46	20240103	2620	6.11	20240102	3625	-23.31	20230201	2235	24.38	20230726	0.17	N	019680	500	423 억	1443770	N	N	428	N	N
91	20240105	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	10	2	0.36	707221025	253095	14.76	2780	2875	2710	3585	1935	2760	2794.31	1.70	181	-9510	3143	2951	2848	2656	2553	2900	2605	424	825	500	1980	5	1	84702850	2346	-2.15	0.56	12	0.30	-1288.00	4958.00	3625	20230201	-23.59	2235	20230726	23.94	3140	-11.78	20240103	2620	5.73	20240102	3625	-23.59	20230201	2235	23.94	20230726	0.17	N	019680	500	423 억	1443770	N	N	428	N	N
92	20240105	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2750	-10	5	-0.36	541229570	192993	11.26	2780	2875	2710	3585	1935	2760	2804.44	1.70	181	-6493	3143	2951	2848	2656	2553	2900	2605	424	825	500	1980	5	1	84702850	2329	-2.14	0.55	12	0.23	-1288.00	4958.00	3625	20230201	-24.14	2235	20230726	23.04	3140	-12.42	20240103	2620	4.96	20240102	3625	-24.14	20230201	2235	23.04	20230726	0.17	N	019680	500	423 억	1443770	N	N	428	N	N
93	20240105	090326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2750	-10	5	-0.36	54720090	19908	1.16	2780	2780	2710	3585	1935	2760	2748.56	1.70	181	-2383	3143	2951	2848	2656	2553	2900	2605	424	825	500	1980	5	1	84702850	2329	-2.14	0.55	12	0.02	-1288.00	4958.00	3625	20230201	-24.14	2235	20230726	23.04	3140	-12.42	20240103	2620	4.96	20240102	3625	-24.14	20230201	2235	23.04	20230726	0.17	N	019680	500	423 억	1443770	N	N	428	N	N
94	20240104	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	-80	5	-2.82	4947631865	1706969	31.46	2855	3040	2745	3690	1990	2840	2898.60	1.71	0	-11851	3353	3096	2883	2626	2413	3225	2755	424	850	500	2040	5	1	84702850	2338	-2.14	0.56	12	2.02	-1288.00	4958.00	3625	20230201	-23.86	2235	20230726	23.49	3140	-12.10	20240103	2620	5.34	20240102	3625	-23.86	20230201	2235	23.49	20230726	0.18	N	019680	500	423 억	1447486	N	N	428	N	N
95	20240104	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	-70	5	-2.46	4872090215	1679672	30.96	2855	3040	2745	3690	1990	2840	2900.62	1.71	0	-10180	3353	3096	2883	2626	2413	3225	2755	424	850	500	2040	5	1	84702850	2346	-2.15	0.56	12	1.98	-1288.00	4958.00	3625	20230201	-23.59	2235	20230726	23.94	3140	-11.78	20240103	2620	5.73	20240102	3625	-23.59	20230201	2235	23.94	20230726	0.18	N	019680	500	423 억	1447486	N	N	1103	N	N
96	20240104	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2785	-55	5	-1.94	4520719485	1553497	28.64	2855	3040	2785	3690	1990	2840	2910.03	1.71	0	-13116	3353	3096	2883	2626	2413	3225	2755	424	850	500	2040	5	1	84702850	2359	-2.16	0.56	12	1.83	-1288.00	4958.00	3625	20230201	-23.17	2235	20230726	24.61	3140	-11.31	20240103	2620	6.30	20240102	3625	-23.17	20230201	2235	24.61	20230726	0.18	N	019680	500	423 억	1447486	N	N	1103	N	N
97	20240104	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2815	-25	5	-0.88	4354953045	1494192	27.54	2855	3040	2785	3690	1990	2840	2914.59	1.71	0	-6393	3353	3096	2883	2626	2413	3225	2755	424	850	500	2040	5	1	84702850	2384	-2.19	0.57	12	1.76	-1288.00	4958.00	3625	20230201	-22.34	2235	20230726	25.95	3140	-10.35	20240103	2620	7.44	20240102	3625	-22.34	20230201	2235	25.95	20230726	0.18	N	019680	500	423 억	1447486	N	N	1103	N	N
98	20240104	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2800	-40	5	-1.41	4258588415	1459853	26.91	2855	3040	2785	3690	1990	2840	2917.14	1.71	0	-1783	3353	3096	2883	2626	2413	3225	2755	424	850	500	2040	5	1	84702850	2372	-2.17	0.56	12	1.72	-1288.00	4958.00	3625	20230201	-22.76	2235	20230726	25.28	3140	-10.83	20240103	2620	6.87	20240102	3625	-22.76	20230201	2235	25.28	20230726	0.18	N	019680	500	423 억	1447486	N	N	1103	N	N
99	20240104	110324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2870	30	2	1.06	3871996625	1323467	24.40	2855	3040	2785	3690	1990	2840	2925.65	1.71	0	-2621	3353	3096	2883	2626	2413	3225	2755	424	850	500	2040	5	1	84702850	2431	-2.23	0.58	12	1.56	-1288.00	4958.00	3625	20230201	-20.83	2235	20230726	28.41	3140	-8.60	20240103	2620	9.54	20240102	3625	-20.83	20230201	2235	28.41	20230726	0.18	N	019680	500	423 억	1447486	N	N	1103	N	N
100	20240104	100325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2895	55	2	1.94	3362988930	1143221	21.07	2855	3040	2815	3690	1990	2840	2941.68	1.71	0	-19201	3353	3096	2883	2626	2413	3225	2755	424	850	500	2040	5	1	84702850	2452	-2.25	0.58	12	1.35	-1288.00	4958.00	3625	20230201	-20.14	2235	20230726	29.53	3140	-7.80	20240103	2620	10.50	20240102	3625	-20.14	20230201	2235	29.53	20230726	0.18	N	019680	500	423 억	1447486	N	N	1103	N	N
101	20240104	090326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2820	-20	5	-0.70	216119125	75840	1.40	2855	2890	2820	3690	1990	2840	2849.67	1.71	0	-5714	3353	3096	2883	2626	2413	3225	2755	424	850	500	2040	5	1	84702850	2389	-2.19	0.57	12	0.09	-1288.00	4958.00	3625	20230201	-22.21	2235	20230726	26.17	3140	-10.19	20240103	2620	7.63	20240102	3625	-22.21	20230201	2235	26.17	20230726	0.18	N	019680	500	423 억	1447486	N	N	1103	N	N
102	20240103	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2840	120	2	4.41	15713983305	5325223	1013.08	2720	3140	2670	3535	1905	2720	2950.92	1.77	0	-43573	2853	2786	2703	2636	2553	2820	2670	424	815	500	1950	5	1	84702850	2406	-2.20	0.57	12	6.29	-1288.00	4958.00	3625	20230201	-21.66	2235	20230726	27.07	3140	-9.55	20240103	2620	8.40	20240102	3625	-21.66	20230201	2235	27.07	20230726	0.20	N	019680	500	423 억	1502809	N	N	1103	N	N
103	20240103	150323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2850	130	2	4.78	15450259115	5232223	995.39	2720	3140	2670	3535	1905	2720	2952.91	1.77	0	-50440	2853	2786	2703	2636	2553	2820	2670	424	815	500	1950	5	1	84702850	2414	-2.21	0.57	12	6.18	-1288.00	4958.00	3625	20230201	-21.38	2235	20230726	27.52	3140	-9.24	20240103	2620	8.78	20240102	3625	-21.38	20230201	2235	27.52	20230726	0.20	N	019680	500	423 억	1502809	N	N	1	N	N
104	20240103	140322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2870	150	2	5.51	14237706340	4803497	913.82	2720	3140	2670	3535	1905	2720	2964.03	1.77	0	-57587	2853	2786	2703	2636	2553	2820	2670	424	815	500	1950	5	1	84702850	2431	-2.23	0.58	12	5.67	-1288.00	4958.00	3625	20230201	-20.83	2235	20230726	28.41	3140	-8.60	20240103	2620	9.54	20240102	3625	-20.83	20230201	2235	28.41	20230726	0.20	N	019680	500	423 억	1502809	N	N	1	N	N
105	20240103	130324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2765	45	2	1.65	1363332795	495319	94.23	2720	2830	2670	3535	1905	2720	2752.43	1.77	0	-2057	2853	2786	2703	2636	2553	2820	2670	424	815	500	1950	5	1	84702850	2342	-2.15	0.56	12	0.58	-1288.00	4958.00	3625	20230201	-23.72	2235	20230726	23.71	2830	-2.30	20240103	2620	5.53	20240102	3625	-23.72	20230201	2235	23.71	20230726	0.20	N	019680	500	423 억	1502809	N	N	1	N	N
106	20240103	120326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	50	2	1.84	979914280	356071	67.74	2720	2830	2670	3535	1905	2720	2752.02	1.77	0	-11251	2853	2786	2703	2636	2553	2820	2670	424	815	500	1950	5	1	84702850	2346	-2.15	0.56	12	0.42	-1288.00	4958.00	3625	20230201	-23.59	2235	20230726	23.94	2830	-2.12	20240103	2620	5.73	20240102	3625	-23.59	20230201	2235	23.94	20230726	0.20	N	019680	500	423 억	1502809	N	N	1	N	N
107	20240103	110323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2765	45	2	1.65	529080395	193526	36.82	2720	2815	2670	3535	1905	2720	2733.90	1.77	0	-15964	2853	2786	2703	2636	2553	2820	2670	424	815	500	1950	5	1	84702850	2342	-2.15	0.56	12	0.23	-1288.00	4958.00	3625	20230201	-23.72	2235	20230726	23.71	2815	-1.78	20240103	2620	5.53	20240102	3625	-23.72	20230201	2235	23.71	20230726	0.20	N	019680	500	423 억	1502809	N	N	1	N	N
108	20240103	100323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	-35	5	-1.29	262335655	96605	18.38	2720	2765	2670	3535	1905	2720	2715.55	1.77	0	-10502	2853	2786	2703	2636	2553	2820	2670	424	815	500	1950	5	1	84702850	2274	-2.08	0.54	12	0.11	-1288.00	4958.00	3625	20230201	-25.93	2235	20230726	20.13	2770	-3.07	20240102	2620	2.48	20240102	3625	-25.93	20230201	2235	20.13	20230726	0.20	N	019680	500	423 억	1502809	N	N	1	N	N
109	20240103	090323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2745	25	2	0.92	88897110	32558	6.19	2720	2765	2715	3535	1905	2720	2730.42	1.77	0	-7027	2853	2786	2703	2636	2553	2820	2670	424	815	500	1950	5	1	84702850	2325	-2.13	0.55	12	0.04	-1288.00	4958.00	3625	20230201	-24.28	2235	20230726	22.82	2770	-0.90	20240102	2620	4.77	20240102	3625	-24.28	20230201	2235	22.82	20230726	0.20	N	019680	500	423 억	1502809	N	N	1	N	N
110	20240102	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	130	2	5.02	1408952505	520042	16.03	2680	2770	2620	3365	1815	2590	2709.53	1.69	0	60993	3250	2920	2715	2385	2180	3085	2550	424	775	500	1860	5	1	84702850	2304	-2.11	0.55	12	0.61	-1288.00	4958.00	3625	20230201	-24.97	2235	20230726	21.70	2770	-1.81	20240102	2620	3.82	20240102	3625	-24.97	20230201	2235	21.70	20230726	0.20	N	019680	500	423 억	1429857	N	N	1	N	N
111	20240102	150322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2705	115	2	4.44	1366350385	504311	15.54	2680	2770	2620	3365	1815	2590	2709.60	1.69	0	60656	3250	2920	2715	2385	2180	3085	2550	424	775	500	1860	5	1	84702850	2291	-2.10	0.55	12	0.60	-1288.00	4958.00	3625	20230201	-25.38	2235	20230726	21.03	2770	-2.35	20240102	2620	3.24	20240102	3625	-25.38	20230201	2235	21.03	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
112	20240102	140324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	90	2	3.47	1287742970	475149	14.64	2680	2770	2620	3365	1815	2590	2710.47	1.69	0	66810	3250	2920	2715	2385	2180	3085	2550	424	775	500	1860	5	1	84702850	2270	-2.08	0.54	12	0.56	-1288.00	4958.00	3625	20230201	-26.07	2235	20230726	19.91	2770	-3.25	20240102	2620	2.29	20240102	3625	-26.07	20230201	2235	19.91	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
113	20240102	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	110	2	4.25	1203507550	443770	13.68	2680	2770	2620	3365	1815	2590	2712.31	1.69	0	64593	3250	2920	2715	2385	2180	3085	2550	424	775	500	1860	5	1	84702850	2287	-2.10	0.54	12	0.52	-1288.00	4958.00	3625	20230201	-25.52	2235	20230726	20.81	2770	-2.53	20240102	2620	3.05	20240102	3625	-25.52	20230201	2235	20.81	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
114	20240102	120322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	120	2	4.63	1151523460	424601	13.09	2680	2770	2620	3365	1815	2590	2712.33	1.69	0	62201	3250	2920	2715	2385	2180	3085	2550	424	775	500	1860	5	1	84702850	2295	-2.10	0.55	12	0.50	-1288.00	4958.00	3625	20230201	-25.24	2235	20230726	21.25	2770	-2.17	20240102	2620	3.44	20240102	3625	-25.24	20230201	2235	21.25	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
115	20240102	110322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	120	2	4.63	1037309625	382345	11.78	2680	2770	2620	3365	1815	2590	2713.37	1.69	0	52589	3250	2920	2715	2385	2180	3085	2550	424	775	500	1860	5	1	84702850	2295	-2.10	0.55	12	0.45	-1288.00	4958.00	3625	20230201	-25.24	2235	20230726	21.25	2770	-2.17	20240102	2620	3.44	20240102	3625	-25.24	20230201	2235	21.25	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
116	20240102	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	55	2	2.12	115500580	43350	1.34	2680	2680	2620	3365	1815	2590	2666.30	1.69	0	-5171	3250	2920	2715	2385	2180	3085	2550	424	775	500	1860	5	1	84702850	2240	-2.05	0.53	12	0.05	-1288.00	4958.00	3625	20230201	-27.03	2235	20230726	18.34	2680	-1.31	20240102	2620	0.95	20240102	3625	-27.03	20230201	2235	18.34	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
117	20240102	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	0	3	0.00	0	0	0.00	0	0	0	3365	1815	2590	0.00	1.69	0	0	3250	2920	2715	2385	2180	3085	2550	424	775	500	1860	5	1	84702850	2194	-2.01	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	0	0.00	0	0	0.00	0	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History