KissMeData/016880/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120324	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1238	21	2	1.73	85128105	69708	29.29	1205	1245	1203	1582	852	1217	1221.22	4.77	13283	1262	1239	1220	1197	1178	1230	1188	422	365	500	750	1	1	79927080	989	12.02	1.24	12	0.09	103.00	1002.00	2125	20230210	-41.74	1109	20231024	11.63	1325	-6.57	20240109	1201	3.08	20240122	2125	-41.74	20230210	1109	11.63	20231024	1.91	N	016880	500	422 억	3809731	N	N	32	N	N
3	20240123	110324	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1227	10	2	0.82	65442285	53749	22.59	1205	1228	1203	1582	852	1217	1217.55	4.77	9374	1262	1239	1220	1197	1178	1230	1188	422	365	500	750	1	1	79927080	981	11.91	1.22	12	0.07	103.00	1002.00	2125	20230210	-42.26	1109	20231024	10.64	1325	-7.40	20240109	1201	2.16	20240122	2125	-42.26	20230210	1109	10.64	20231024	1.91	N	016880	500	422 억	3809731	N	N	32	N	N
4	20240123	100323	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1225	8	2	0.66	32036319	26478	11.13	1205	1225	1203	1582	852	1217	1209.89	4.77	6234	1262	1239	1220	1197	1178	1230	1188	422	365	500	750	1	1	79927080	979	11.89	1.22	12	0.03	103.00	1002.00	2125	20230210	-42.35	1109	20231024	10.46	1325	-7.55	20240109	1201	2.00	20240122	2125	-42.35	20230210	1109	10.46	20231024	1.91	N	016880	500	422 억	3809731	N	N	32	N	N
5	20240123	090323	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1205	-12	5	-0.99	11912459	9883	4.15	1205	1212	1205	1582	852	1217	1205.21	4.77	1934	1262	1239	1220	1197	1178	1230	1188	422	365	500	750	1	1	79927080	963	11.70	1.20	12	0.01	103.00	1002.00	2125	20230210	-43.29	1109	20231024	8.66	1325	-9.06	20240109	1201	0.33	20240122	2125	-43.29	20230210	1109	8.66	20231024	1.91	N	016880	500	422 억	3809731	N	N	32	N	N
6	20240119	160321	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1227	-7	5	-0.57	199098859	160743	104.48	1224	1257	1224	1604	864	1234	1238.62	4.78	-20536	1265	1249	1234	1218	1203	1257	1226	422	370	500	760	1	1	79927080	981	11.91	1.22	12	0.20	103.00	1002.00	2125	20230210	-42.26	1109	20231024	10.64	1325	-7.40	20240109	1219	0.66	20240118	2125	-42.26	20230210	1109	10.64	20231024	1.86	N	016880	500	422 억	3823715	N	N	49	N	N
7	20240119	150322	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1228	-6	5	-0.49	183028550	147666	95.98	1224	1257	1224	1604	864	1234	1239.48	4.78	-18856	1265	1249	1234	1218	1203	1257	1226	422	370	500	760	1	1	79927080	982	11.92	1.23	12	0.18	103.00	1002.00	2125	20230210	-42.21	1109	20231024	10.73	1325	-7.32	20240109	1219	0.74	20240118	2125	-42.21	20230210	1109	10.73	20231024	1.86	N	016880	500	422 억	3823715	N	N	32	N	N
8	20240119	140320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1232	-2	5	-0.16	150959997	121587	79.03	1224	1257	1224	1604	864	1234	1241.58	4.78	-8210	1265	1249	1234	1218	1203	1257	1226	422	370	500	760	1	1	79927080	985	11.96	1.23	12	0.15	103.00	1002.00	2125	20230210	-42.02	1109	20231024	11.09	1325	-7.02	20240109	1219	1.07	20240118	2125	-42.02	20230210	1109	11.09	20231024	1.86	N	016880	500	422 억	3823715	N	N	32	N	N
9	20240119	130322	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1240	6	2	0.49	135769448	109290	71.04	1224	1257	1224	1604	864	1234	1242.29	4.78	183	1265	1249	1234	1218	1203	1257	1226	422	370	500	760	1	1	79927080	991	12.04	1.24	12	0.14	103.00	1002.00	2125	20230210	-41.65	1109	20231024	11.81	1325	-6.42	20240109	1219	1.72	20240118	2125	-41.65	20230210	1109	11.81	20231024	1.86	N	016880	500	422 억	3823715	N	N	32	N	N
10	20240119	120323	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1239	5	2	0.41	109904068	88382	57.45	1224	1257	1224	1604	864	1234	1243.51	4.78	11371	1265	1249	1234	1218	1203	1257	1226	422	370	500	760	1	1	79927080	990	12.03	1.24	12	0.11	103.00	1002.00	2125	20230210	-41.69	1109	20231024	11.72	1325	-6.49	20240109	1219	1.64	20240118	2125	-41.69	20230210	1109	11.72	20231024	1.86	N	016880	500	422 억	3823715	N	N	32	N	N
11	20240119	110322	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1245	11	2	0.89	84607984	68056	44.24	1224	1257	1224	1604	864	1234	1243.21	4.78	20862	1265	1249	1234	1218	1203	1257	1226	422	370	500	760	1	1	79927080	995	12.09	1.24	12	0.09	103.00	1002.00	2125	20230210	-41.41	1109	20231024	12.26	1325	-6.04	20240109	1219	2.13	20240118	2125	-41.41	20230210	1109	12.26	20231024	1.86	N	016880	500	422 억	3823715	N	N	32	N	N
12	20240119	100326	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1254	20	2	1.62	65488719	52680	34.24	1224	1257	1224	1604	864	1234	1243.14	4.78	28298	1265	1249	1234	1218	1203	1257	1226	422	370	500	760	1	1	79927080	1002	12.17	1.25	12	0.07	103.00	1002.00	2125	20230210	-40.99	1109	20231024	13.07	1325	-5.36	20240109	1219	2.87	20240118	2125	-40.99	20230210	1109	13.07	20231024	1.86	N	016880	500	422 억	3823715	N	N	32	N	N
13	20240119	090321	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1240	6	2	0.49	15826046	12925	8.40	1224	1251	1224	1604	864	1234	1224.45	4.78	3825	1265	1249	1234	1218	1203	1257	1226	422	370	500	760	1	1	79927080	991	12.04	1.24	12	0.02	103.00	1002.00	2125	20230210	-41.65	1109	20231024	11.81	1325	-6.42	20240109	1219	1.72	20240118	2125	-41.65	20230210	1109	11.81	20231024	1.86	N	016880	500	422 억	3823715	N	N	32	N	N
14	20240118	160321	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1234	14	2	1.15	187996065	152682	43.21	1220	1250	1219	1586	854	1220	1231.31	4.79	-4815	1293	1256	1238	1201	1183	1247	1192	422	366	500	750	1	1	79927080	986	11.98	1.23	12	0.19	103.00	1002.00	2125	20230210	-41.93	1109	20231024	11.27	1325	-6.87	20240109	1219	1.23	20240118	2125	-41.93	20230210	1109	11.27	20231024	1.90	N	016880	500	422 억	3828255	N	N	32	N	N
15	20240118	150321	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1226	6	2	0.49	178612655	145072	41.06	1220	1250	1219	1586	854	1220	1231.23	4.79	-4512	1293	1256	1238	1201	1183	1247	1192	422	366	500	750	1	1	79927080	980	11.90	1.22	12	0.18	103.00	1002.00	2125	20230210	-42.31	1109	20231024	10.55	1325	-7.47	20240109	1219	0.57	20240118	2125	-42.31	20230210	1109	10.55	20231024	1.90	N	016880	500	422 억	3828255	N	N	87	N	N
16	20240118	140322	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1229	9	2	0.74	155670130	126368	35.76	1220	1250	1219	1586	854	1220	1231.92	4.79	-5753	1293	1256	1238	1201	1183	1247	1192	422	366	500	750	1	1	79927080	982	11.93	1.23	12	0.16	103.00	1002.00	2125	20230210	-42.16	1109	20231024	10.82	1325	-7.25	20240109	1219	0.82	20240118	2125	-42.16	20230210	1109	10.82	20231024	1.90	N	016880	500	422 억	3828255	N	N	87	N	N
17	20240118	130322	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1237	17	2	1.39	115390181	93630	26.50	1220	1250	1219	1586	854	1220	1232.46	4.79	959	1293	1256	1238	1201	1183	1247	1192	422	366	500	750	1	1	79927080	989	12.01	1.23	12	0.12	103.00	1002.00	2125	20230210	-41.79	1109	20231024	11.54	1325	-6.64	20240109	1219	1.48	20240118	2125	-41.79	20230210	1109	11.54	20231024	1.90	N	016880	500	422 억	3828255	N	N	87	N	N
18	20240118	120322	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1230	10	2	0.82	91504057	74237	21.01	1220	1250	1219	1586	854	1220	1232.66	4.79	6541	1293	1256	1238	1201	1183	1247	1192	422	366	500	750	1	1	79927080	983	11.94	1.23	12	0.09	103.00	1002.00	2125	20230210	-42.12	1109	20231024	10.91	1325	-7.17	20240109	1219	0.90	20240118	2125	-42.12	20230210	1109	10.91	20231024	1.90	N	016880	500	422 억	3828255	N	N	87	N	N
19	20240118	110323	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1237	17	2	1.39	77393634	62819	17.78	1220	1250	1219	1586	854	1220	1232.09	4.79	11527	1293	1256	1238	1201	1183	1247	1192	422	366	500	750	1	1	79927080	989	12.01	1.23	12	0.08	103.00	1002.00	2125	20230210	-41.79	1109	20231024	11.54	1325	-6.64	20240109	1219	1.48	20240118	2125	-41.79	20230210	1109	11.54	20231024	1.90	N	016880	500	422 억	3828255	N	N	87	N	N
20	20240118	100321	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1241	21	2	1.72	55111897	44836	12.69	1220	1250	1219	1586	854	1220	1229.27	4.79	10813	1293	1256	1238	1201	1183	1247	1192	422	366	500	750	1	1	79927080	992	12.05	1.24	12	0.06	103.00	1002.00	2125	20230210	-41.60	1109	20231024	11.90	1325	-6.34	20240109	1219	1.80	20240118	2125	-41.60	20230210	1109	11.90	20231024	1.90	N	016880	500	422 억	3828255	N	N	87	N	N
21	20240118	090320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1240	20	2	1.64	5807338	4731	1.34	1220	1240	1220	1586	854	1220	1228.20	4.79	-491	1293	1256	1238	1201	1183	1247	1192	422	366	500	750	1	1	79927080	991	12.04	1.24	12	0.01	103.00	1002.00	2125	20230210	-41.65	1109	20231024	11.81	1325	-6.42	20240109	1220	1.64	20240118	2125	-41.65	20230210	1109	11.81	20231024	1.90	N	016880	500	422 억	3828255	N	N	87	N	N
22	20240117	160320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1220	-56	5	-4.39	421073247	339765	142.92	1269	1275	1220	1658	894	1276	1239.35	4.88	-68877	1330	1303	1286	1259	1242	1294	1250	422	382	500	790	1	1	79927080	975	11.84	1.22	12	0.43	103.00	1002.00	2125	20230210	-42.59	1109	20231024	10.01	1325	-7.92	20240109	1220	0.00	20240117	2125	-42.59	20230210	1109	10.01	20231024	1.90	N	016880	500	422 억	3897940	N	N	87	N	N
23	20240117	150322	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1230	-46	5	-3.61	359121208	289073	121.60	1269	1275	1223	1658	894	1276	1242.32	4.88	-73749	1330	1303	1286	1259	1242	1294	1250	422	382	500	790	1	1	79927080	983	11.94	1.23	12	0.36	103.00	1002.00	2125	20230210	-42.12	1109	20231024	10.91	1325	-7.17	20240109	1223	0.57	20240117	2125	-42.12	20230210	1109	10.91	20231024	1.90	N	016880	500	422 억	3897940	N	N	94	N	N
24	20240117	140320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1232	-44	5	-3.45	318267754	255870	107.63	1269	1275	1226	1658	894	1276	1243.87	4.88	-60700	1330	1303	1286	1259	1242	1294	1250	422	382	500	790	1	1	79927080	985	11.96	1.23	12	0.32	103.00	1002.00	2125	20230210	-42.02	1109	20231024	11.09	1325	-7.02	20240109	1226	0.49	20240117	2125	-42.02	20230210	1109	11.09	20231024	1.90	N	016880	500	422 억	3897940	N	N	94	N	N
25	20240117	130320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1233	-43	5	-3.37	271888452	218221	91.79	1269	1275	1233	1658	894	1276	1245.93	4.88	-52051	1330	1303	1286	1259	1242	1294	1250	422	382	500	790	1	1	79927080	986	11.97	1.23	12	0.27	103.00	1002.00	2125	20230210	-41.98	1109	20231024	11.18	1325	-6.94	20240109	1233	0.00	20240117	2125	-41.98	20230210	1109	11.18	20231024	1.90	N	016880	500	422 억	3897940	N	N	94	N	N
26	20240117	120322	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1237	-39	5	-3.06	240266876	192644	81.04	1269	1275	1237	1658	894	1276	1247.21	4.88	-45259	1330	1303	1286	1259	1242	1294	1250	422	382	500	790	1	1	79927080	989	12.01	1.23	12	0.24	103.00	1002.00	2125	20230210	-41.79	1109	20231024	11.54	1325	-6.64	20240109	1237	0.00	20240117	2125	-41.79	20230210	1109	11.54	20231024	1.90	N	016880	500	422 억	3897940	N	N	94	N	N
27	20240117	110322	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1243	-33	5	-2.59	184934092	148120	62.31	1269	1275	1241	1658	894	1276	1248.54	4.88	-9077	1330	1303	1286	1259	1242	1294	1250	422	382	500	790	1	1	79927080	993	12.07	1.24	12	0.19	103.00	1002.00	2125	20230210	-41.51	1109	20231024	12.08	1325	-6.19	20240109	1241	0.16	20240117	2125	-41.51	20230210	1109	12.08	20231024	1.90	N	016880	500	422 억	3897940	N	N	94	N	N
28	20240117	100320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1259	-17	5	-1.33	111368846	88984	37.43	1269	1275	1242	1658	894	1276	1251.56	4.88	-23548	1330	1303	1286	1259	1242	1294	1250	422	382	500	790	1	1	79927080	1006	12.22	1.26	12	0.11	103.00	1002.00	2125	20230210	-40.75	1109	20231024	13.53	1325	-4.98	20240109	1242	1.37	20240117	2125	-40.75	20230210	1109	13.53	20231024	1.90	N	016880	500	422 억	3897940	N	N	94	N	N
29	20240117	090321	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1274	-2	5	-0.16	6897170	5434	2.29	1269	1275	1265	1658	894	1276	1269.26	4.88	-86	1330	1303	1286	1259	1242	1294	1250	422	382	500	790	1	1	79927080	1018	12.37	1.27	12	0.01	103.00	1002.00	2125	20230210	-40.05	1109	20231024	14.88	1325	-3.85	20240109	1248	2.08	20240105	2125	-40.05	20230210	1109	14.88	20231024	1.90	N	016880	500	422 억	3897940	N	N	94	N	N
30	20240116	160320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1276	-22	5	-1.69	301463549	234733	103.79	1297	1313	1269	1687	909	1298	1284.31	4.92	-35630	1326	1312	1298	1284	1270	1319	1291	422	389	500	800	1	1	79927080	1020	12.39	1.27	12	0.29	103.00	1002.00	2125	20230210	-39.95	1109	20231024	15.06	1325	-3.70	20240109	1248	2.24	20240105	2125	-39.95	20230210	1109	15.06	20231024	1.82	N	016880	500	422 억	3933678	N	N	94	N	N
31	20240116	150320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1273	-25	5	-1.93	274755731	213763	94.52	1297	1313	1269	1687	909	1298	1285.33	4.92	-32159	1326	1312	1298	1284	1270	1319	1291	422	389	500	800	1	1	79927080	1017	12.36	1.27	12	0.27	103.00	1002.00	2125	20230210	-40.09	1109	20231024	14.79	1325	-3.92	20240109	1248	2.00	20240105	2125	-40.09	20230210	1109	14.79	20231024	1.82	N	016880	500	422 억	3933678	N	N	96	N	N
32	20240116	140320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1281	-17	5	-1.31	231200428	179687	79.45	1297	1313	1269	1687	909	1298	1286.68	4.92	-22832	1326	1312	1298	1284	1270	1319	1291	422	389	500	800	1	1	79927080	1024	12.44	1.28	12	0.22	103.00	1002.00	2125	20230210	-39.72	1109	20231024	15.51	1325	-3.32	20240109	1248	2.64	20240105	2125	-39.72	20230210	1109	15.51	20231024	1.82	N	016880	500	422 억	3933678	N	N	96	N	N
33	20240116	130320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1289	-9	5	-0.69	214334976	166525	73.63	1297	1313	1269	1687	909	1298	1287.10	4.92	-16561	1326	1312	1298	1284	1270	1319	1291	422	389	500	800	1	1	79927080	1030	12.51	1.29	12	0.21	103.00	1002.00	2125	20230210	-39.34	1109	20231024	16.23	1325	-2.72	20240109	1248	3.29	20240105	2125	-39.34	20230210	1109	16.23	20231024	1.82	N	016880	500	422 억	3933678	N	N	96	N	N
34	20240116	120320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1284	-14	5	-1.08	198614055	154285	68.22	1297	1313	1269	1687	909	1298	1287.32	4.92	-8415	1326	1312	1298	1284	1270	1319	1291	422	389	500	800	1	1	79927080	1026	12.47	1.28	12	0.19	103.00	1002.00	2125	20230210	-39.58	1109	20231024	15.78	1325	-3.09	20240109	1248	2.88	20240105	2125	-39.58	20230210	1109	15.78	20231024	1.82	N	016880	500	422 억	3933678	N	N	96	N	N
35	20240116	110319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1282	-16	5	-1.23	157072397	121908	53.91	1297	1313	1269	1687	909	1298	1288.45	4.92	-20182	1326	1312	1298	1284	1270	1319	1291	422	389	500	800	1	1	79927080	1025	12.45	1.28	12	0.15	103.00	1002.00	2125	20230210	-39.67	1109	20231024	15.60	1325	-3.25	20240109	1248	2.72	20240105	2125	-39.67	20230210	1109	15.60	20231024	1.82	N	016880	500	422 억	3933678	N	N	96	N	N
36	20240116	100319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1277	-21	5	-1.62	122157667	94462	41.77	1297	1313	1270	1687	909	1298	1293.19	4.92	-5696	1326	1312	1298	1284	1270	1319	1291	422	389	500	800	1	1	79927080	1021	12.40	1.27	12	0.12	103.00	1002.00	2125	20230210	-39.91	1109	20231024	15.15	1325	-3.62	20240109	1248	2.32	20240105	2125	-39.91	20230210	1109	15.15	20231024	1.82	N	016880	500	422 억	3933678	N	N	96	N	N
37	20240116	090318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1301	3	2	0.23	28754399	22164	9.80	1297	1301	1297	1687	909	1298	1297.35	4.92	-7071	1326	1312	1298	1284	1270	1319	1291	422	389	500	800	1	1	79927080	1040	12.63	1.30	12	0.03	103.00	1002.00	2125	20230210	-38.78	1109	20231024	17.31	1325	-1.81	20240109	1248	4.25	20240105	2125	-38.78	20230210	1109	17.31	20231024	1.82	N	016880	500	422 억	3933678	N	N	96	N	N
38	20240115	160319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1298	12	2	0.93	290708637	224658	110.21	1291	1312	1284	1671	901	1286	1294.00	4.92	4754	1330	1308	1296	1274	1262	1302	1268	422	385	500	790	1	1	79927080	1037	12.60	1.30	12	0.28	103.00	1002.00	2125	20230210	-38.92	1109	20231024	17.04	1325	-2.04	20240109	1248	4.01	20240105	2125	-38.92	20230210	1109	17.04	20231024	1.79	N	016880	500	422 억	3929810	N	N	96	N	N
39	20240115	150320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1292	6	2	0.47	232438095	179435	88.03	1291	1312	1285	1671	901	1286	1295.39	4.92	5876	1330	1308	1296	1274	1262	1302	1268	422	385	500	790	1	1	79927080	1033	12.54	1.29	12	0.22	103.00	1002.00	2125	20230210	-39.20	1109	20231024	16.50	1325	-2.49	20240109	1248	3.53	20240105	2125	-39.20	20230210	1109	16.50	20231024	1.79	N	016880	500	422 억	3929810	N	N	78	N	N
40	20240115	140320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1286	0	3	0.00	187806931	144752	71.01	1291	1312	1286	1671	901	1286	1297.44	4.92	2081	1330	1308	1296	1274	1262	1302	1268	422	385	500	790	1	1	79927080	1028	12.49	1.28	12	0.18	103.00	1002.00	2125	20230210	-39.48	1109	20231024	15.96	1325	-2.94	20240109	1248	3.04	20240105	2125	-39.48	20230210	1109	15.96	20231024	1.79	N	016880	500	422 억	3929810	N	N	78	N	N
41	20240115	130319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1296	10	2	0.78	154730686	119116	58.43	1291	1312	1288	1671	901	1286	1298.99	4.92	6099	1330	1308	1296	1274	1262	1302	1268	422	385	500	790	1	1	79927080	1036	12.58	1.29	12	0.15	103.00	1002.00	2125	20230210	-39.01	1109	20231024	16.86	1325	-2.19	20240109	1248	3.85	20240105	2125	-39.01	20230210	1109	16.86	20231024	1.79	N	016880	500	422 억	3929810	N	N	78	N	N
42	20240115	120318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1299	13	2	1.01	138792061	106848	52.42	1291	1312	1288	1671	901	1286	1298.97	4.92	7277	1330	1308	1296	1274	1262	1302	1268	422	385	500	790	1	1	79927080	1038	12.61	1.30	12	0.13	103.00	1002.00	2125	20230210	-38.87	1109	20231024	17.13	1325	-1.96	20240109	1248	4.09	20240105	2125	-38.87	20230210	1109	17.13	20231024	1.79	N	016880	500	422 억	3929810	N	N	78	N	N
43	20240115	110318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1300	14	2	1.09	121272156	93355	45.80	1291	1312	1288	1671	901	1286	1299.04	4.92	12363	1330	1308	1296	1274	1262	1302	1268	422	385	500	790	1	1	79927080	1039	12.62	1.30	12	0.12	103.00	1002.00	2125	20230210	-38.82	1109	20231024	17.22	1325	-1.89	20240109	1248	4.17	20240105	2125	-38.82	20230210	1109	17.22	20231024	1.79	N	016880	500	422 억	3929810	N	N	78	N	N
44	20240115	100318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1304	18	2	1.40	89819911	69138	33.92	1291	1312	1288	1671	901	1286	1299.14	4.92	32570	1330	1308	1296	1274	1262	1302	1268	422	385	500	790	1	1	79927080	1042	12.66	1.30	12	0.09	103.00	1002.00	2125	20230210	-38.64	1109	20231024	17.58	1325	-1.58	20240109	1248	4.49	20240105	2125	-38.64	20230210	1109	17.58	20231024	1.79	N	016880	500	422 억	3929810	N	N	78	N	N
45	20240115	090318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1299	13	2	1.01	9495860	7339	3.60	1291	1303	1288	1671	901	1286	1293.89	4.92	750	1330	1308	1296	1274	1262	1302	1268	422	385	500	790	1	1	79927080	1038	12.61	1.30	12	0.01	103.00	1002.00	2125	20230210	-38.87	1109	20231024	17.13	1325	-1.96	20240109	1248	4.09	20240105	2125	-38.87	20230210	1109	17.13	20231024	1.79	N	016880	500	422 억	3929810	N	N	78	N	N
46	20240112	160318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1286	-22	5	-1.68	260335184	201168	92.45	1310	1318	1284	1700	916	1308	1294.13	5.01	-64588	1327	1317	1302	1292	1277	1322	1297	422	392	500	810	1	1	79927080	1028	12.49	1.28	12	0.25	103.00	1002.00	2125	20230210	-39.48	1109	20231024	15.96	1325	-2.94	20240109	1248	3.04	20240105	2125	-39.48	20230210	1109	15.96	20231024	1.75	N	016880	500	422 억	4007775	N	N	78	N	N
47	20240112	150318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1286	-22	5	-1.68	250657422	193644	89.00	1310	1318	1284	1700	916	1308	1294.42	5.01	-62888	1327	1317	1302	1292	1277	1322	1297	422	392	500	810	1	1	79927080	1028	12.49	1.28	12	0.24	103.00	1002.00	2125	20230210	-39.48	1109	20231024	15.96	1325	-2.94	20240109	1248	3.04	20240105	2125	-39.48	20230210	1109	15.96	20231024	1.75	N	016880	500	422 억	4007775	N	N	113	N	N
48	20240112	140319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1285	-23	5	-1.76	211385018	163116	74.97	1310	1318	1285	1700	916	1308	1295.92	5.01	-54477	1327	1317	1302	1292	1277	1322	1297	422	392	500	810	1	1	79927080	1027	12.48	1.28	12	0.20	103.00	1002.00	2125	20230210	-39.53	1109	20231024	15.87	1325	-3.02	20240109	1248	2.96	20240105	2125	-39.53	20230210	1109	15.87	20231024	1.75	N	016880	500	422 억	4007775	N	N	113	N	N
49	20240112	130317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1295	-13	5	-0.99	144173681	110933	50.98	1310	1318	1289	1700	916	1308	1299.65	5.01	-45310	1327	1317	1302	1292	1277	1322	1297	422	392	500	810	1	1	79927080	1035	12.57	1.29	12	0.14	103.00	1002.00	2125	20230210	-39.06	1109	20231024	16.77	1325	-2.26	20240109	1248	3.77	20240105	2125	-39.06	20230210	1109	16.77	20231024	1.75	N	016880	500	422 억	4007775	N	N	113	N	N
50	20240112	120318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1295	-13	5	-0.99	120619016	92745	42.62	1310	1318	1289	1700	916	1308	1300.54	5.01	-41800	1327	1317	1302	1292	1277	1322	1297	422	392	500	810	1	1	79927080	1035	12.57	1.29	12	0.12	103.00	1002.00	2125	20230210	-39.06	1109	20231024	16.77	1325	-2.26	20240109	1248	3.77	20240105	2125	-39.06	20230210	1109	16.77	20231024	1.75	N	016880	500	422 억	4007775	N	N	113	N	N
51	20240112	110317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1299	-9	5	-0.69	111748905	85894	39.48	1310	1318	1289	1700	916	1308	1301.01	5.01	-41504	1327	1317	1302	1292	1277	1322	1297	422	392	500	810	1	1	79927080	1038	12.61	1.30	12	0.11	103.00	1002.00	2125	20230210	-38.87	1109	20231024	17.13	1325	-1.96	20240109	1248	4.09	20240105	2125	-38.87	20230210	1109	17.13	20231024	1.75	N	016880	500	422 억	4007775	N	N	113	N	N
52	20240112	100318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1295	-13	5	-0.99	83956416	64399	29.60	1310	1318	1292	1700	916	1308	1303.69	5.01	-39460	1327	1317	1302	1292	1277	1322	1297	422	392	500	810	1	1	79927080	1035	12.57	1.29	12	0.08	103.00	1002.00	2125	20230210	-39.06	1109	20231024	16.77	1325	-2.26	20240109	1248	3.77	20240105	2125	-39.06	20230210	1109	16.77	20231024	1.75	N	016880	500	422 억	4007775	N	N	113	N	N
53	20240112	090317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1316	8	2	0.61	6027925	4606	2.12	1310	1318	1304	1700	916	1308	1308.71	5.01	-2699	1327	1317	1302	1292	1277	1322	1297	422	392	500	810	1	1	79927080	1052	12.78	1.31	12	0.01	103.00	1002.00	2125	20230210	-38.07	1109	20231024	18.67	1325	-0.68	20240109	1248	5.45	20240105	2125	-38.07	20230210	1109	18.67	20231024	1.75	N	016880	500	422 억	4007775	N	N	113	N	N
54	20240111	160316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1308	22	2	1.71	283148100	217048	128.35	1290	1312	1287	1671	901	1286	1304.53	5.02	-3416	1332	1309	1296	1273	1260	1302	1266	422	385	500	790	1	1	79927080	1045	12.70	1.31	12	0.27	103.00	1002.00	2125	20230210	-38.45	1109	20231024	17.94	1325	-1.28	20240109	1248	4.81	20240105	2125	-38.45	20230210	1109	17.94	20231024	1.67	N	016880	500	422 억	4012575	N	N	113	N	N
55	20240111	150318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1301	15	2	1.17	249180990	191029	112.96	1290	1312	1287	1671	901	1286	1304.41	5.02	10965	1332	1309	1296	1273	1260	1302	1266	422	385	500	790	1	1	79927080	1040	12.63	1.30	12	0.24	103.00	1002.00	2125	20230210	-38.78	1109	20231024	17.31	1325	-1.81	20240109	1248	4.25	20240105	2125	-38.78	20230210	1109	17.31	20231024	1.67	N	016880	500	422 억	4012575	N	N	93	N	N
56	20240111	140317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1306	20	2	1.56	214636430	164519	97.28	1290	1312	1287	1671	901	1286	1304.63	5.02	15315	1332	1309	1296	1273	1260	1302	1266	422	385	500	790	1	1	79927080	1044	12.68	1.30	12	0.21	103.00	1002.00	2125	20230210	-38.54	1109	20231024	17.76	1325	-1.43	20240109	1248	4.65	20240105	2125	-38.54	20230210	1109	17.76	20231024	1.67	N	016880	500	422 억	4012575	N	N	93	N	N
57	20240111	130316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1305	19	2	1.48	201786874	154683	91.47	1290	1312	1287	1671	901	1286	1304.52	5.02	14971	1332	1309	1296	1273	1260	1302	1266	422	385	500	790	1	1	79927080	1043	12.67	1.30	12	0.19	103.00	1002.00	2125	20230210	-38.59	1109	20231024	17.67	1325	-1.51	20240109	1248	4.57	20240105	2125	-38.59	20230210	1109	17.67	20231024	1.67	N	016880	500	422 억	4012575	N	N	93	N	N
58	20240111	120317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1307	21	2	1.63	159475193	122315	72.33	1290	1312	1287	1671	901	1286	1303.81	5.02	22291	1332	1309	1296	1273	1260	1302	1266	422	385	500	790	1	1	79927080	1045	12.69	1.30	12	0.15	103.00	1002.00	2125	20230210	-38.49	1109	20231024	17.85	1325	-1.36	20240109	1248	4.73	20240105	2125	-38.49	20230210	1109	17.85	20231024	1.67	N	016880	500	422 억	4012575	N	N	93	N	N
59	20240111	110318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1308	22	2	1.71	137983375	105873	62.61	1290	1312	1287	1671	901	1286	1303.29	5.02	24687	1332	1309	1296	1273	1260	1302	1266	422	385	500	790	1	1	79927080	1045	12.70	1.31	12	0.13	103.00	1002.00	2125	20230210	-38.45	1109	20231024	17.94	1325	-1.28	20240109	1248	4.81	20240105	2125	-38.45	20230210	1109	17.94	20231024	1.67	N	016880	500	422 억	4012575	N	N	93	N	N
60	20240111	100317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1312	26	2	2.02	92007619	70658	41.78	1290	1312	1287	1671	901	1286	1302.15	5.02	25218	1332	1309	1296	1273	1260	1302	1266	422	385	500	790	1	1	79927080	1049	12.74	1.31	12	0.09	103.00	1002.00	2125	20230210	-38.26	1109	20231024	18.30	1325	-0.98	20240109	1248	5.13	20240105	2125	-38.26	20230210	1109	18.30	20231024	1.67	N	016880	500	422 억	4012575	N	N	93	N	N
61	20240111	090316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1297	11	2	0.86	5178406	4021	2.38	1290	1298	1287	1671	901	1286	1287.84	5.02	1	1332	1309	1296	1273	1260	1302	1266	422	385	500	790	1	1	79927080	1037	12.59	1.29	12	0.01	103.00	1002.00	2125	20230210	-38.96	1109	20231024	16.95	1325	-2.11	20240109	1248	3.93	20240105	2125	-38.96	20230210	1109	16.95	20231024	1.67	N	016880	500	422 억	4012575	N	N	93	N	N
62	20240110	160315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1286	-22	5	-1.68	218368517	168829	49.30	1318	1319	1283	1700	916	1308	1293.43	5.11	-61507	1356	1332	1301	1277	1246	1344	1289	422	392	500	810	1	1	79927080	1028	12.49	1.28	12	0.21	103.00	1002.00	2125	20230210	-39.48	1109	20231024	15.96	1325	-2.94	20240109	1248	3.04	20240105	2125	-39.48	20230210	1109	15.96	20231024	1.69	N	016880	500	422 억	4082595	N	N	93	N	N
63	20240110	150315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1286	-22	5	-1.68	190219880	146923	42.90	1318	1319	1284	1700	916	1308	1294.69	5.11	-63608	1356	1332	1301	1277	1246	1344	1289	422	392	500	810	1	1	79927080	1028	12.49	1.28	12	0.18	103.00	1002.00	2125	20230210	-39.48	1109	20231024	15.96	1325	-2.94	20240109	1248	3.04	20240105	2125	-39.48	20230210	1109	15.96	20231024	1.69	N	016880	500	422 억	4082595	N	N	95	N	N
64	20240110	140317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1288	-20	5	-1.53	169127751	130548	38.12	1318	1319	1284	1700	916	1308	1295.52	5.11	-51066	1356	1332	1301	1277	1246	1344	1289	422	392	500	810	1	1	79927080	1029	12.50	1.29	12	0.16	103.00	1002.00	2125	20230210	-39.39	1109	20231024	16.14	1325	-2.79	20240109	1248	3.21	20240105	2125	-39.39	20230210	1109	16.14	20231024	1.69	N	016880	500	422 억	4082595	N	N	95	N	N
65	20240110	130316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1291	-17	5	-1.30	142257971	109680	32.03	1318	1319	1287	1700	916	1308	1297.03	5.11	-48527	1356	1332	1301	1277	1246	1344	1289	422	392	500	810	1	1	79927080	1032	12.53	1.29	12	0.14	103.00	1002.00	2125	20230210	-39.25	1109	20231024	16.41	1325	-2.57	20240109	1248	3.45	20240105	2125	-39.25	20230210	1109	16.41	20231024	1.69	N	016880	500	422 억	4082595	N	N	95	N	N
66	20240110	120316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1300	-8	5	-0.61	101123717	77860	22.73	1318	1319	1287	1700	916	1308	1298.79	5.11	-20224	1356	1332	1301	1277	1246	1344	1289	422	392	500	810	1	1	79927080	1039	12.62	1.30	12	0.10	103.00	1002.00	2125	20230210	-38.82	1109	20231024	17.22	1325	-1.89	20240109	1248	4.17	20240105	2125	-38.82	20230210	1109	17.22	20231024	1.69	N	016880	500	422 억	4082595	N	N	95	N	N
67	20240110	110316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1300	-8	5	-0.61	80436114	61894	18.07	1318	1319	1287	1700	916	1308	1299.58	5.11	-18224	1356	1332	1301	1277	1246	1344	1289	422	392	500	810	1	1	79927080	1039	12.62	1.30	12	0.08	103.00	1002.00	2125	20230210	-38.82	1109	20231024	17.22	1325	-1.89	20240109	1248	4.17	20240105	2125	-38.82	20230210	1109	17.22	20231024	1.69	N	016880	500	422 억	4082595	N	N	95	N	N
68	20240110	100316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1298	-10	5	-0.76	57309661	44022	12.85	1318	1319	1287	1700	916	1308	1301.84	5.11	-16091	1356	1332	1301	1277	1246	1344	1289	422	392	500	810	1	1	79927080	1037	12.60	1.30	12	0.06	103.00	1002.00	2125	20230210	-38.92	1109	20231024	17.04	1325	-2.04	20240109	1248	4.01	20240105	2125	-38.92	20230210	1109	17.04	20231024	1.69	N	016880	500	422 억	4082595	N	N	95	N	N
69	20240110	090315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1308	0	3	0.00	11671902	8902	2.60	1318	1319	1305	1700	916	1308	1311.16	5.11	-5026	1356	1332	1301	1277	1246	1344	1289	422	392	500	810	1	1	79927080	1045	12.70	1.31	12	0.01	103.00	1002.00	2125	20230210	-38.45	1109	20231024	17.94	1325	-1.28	20240109	1248	4.81	20240105	2125	-38.45	20230210	1109	17.94	20231024	1.69	N	016880	500	422 억	4082595	N	N	95	N	N
70	20240109	160315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1308	36	2	2.83	432262311	333413	265.86	1275	1325	1270	1653	891	1272	1296.47	5.12	-16341	1288	1280	1266	1258	1244	1284	1262	422	381	500	780	1	1	79927080	1045	12.70	1.31	12	0.42	103.00	1002.00	2125	20230210	-38.45	1109	20231024	17.94	1325	-1.28	20240109	1248	4.81	20240105	2125	-38.45	20230210	1109	17.94	20231024	1.70	N	016880	500	422 억	4089228	N	N	95	N	N
71	20240109	150316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1289	17	2	1.34	402086173	310205	247.35	1275	1325	1270	1653	891	1272	1296.20	5.12	-18297	1288	1280	1266	1258	1244	1284	1262	422	381	500	780	1	1	79927080	1030	12.51	1.29	12	0.39	103.00	1002.00	2125	20230210	-39.34	1109	20231024	16.23	1325	-2.72	20240109	1248	3.29	20240105	2125	-39.34	20230210	1109	16.23	20231024	1.70	N	016880	500	422 억	4089228	N	N	135	N	N
72	20240109	140315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1307	35	2	2.75	341773834	263829	210.37	1275	1325	1270	1653	891	1272	1295.44	5.12	-22105	1288	1280	1266	1258	1244	1284	1262	422	381	500	780	1	1	79927080	1045	12.69	1.30	12	0.33	103.00	1002.00	2125	20230210	-38.49	1109	20231024	17.85	1325	-1.36	20240109	1248	4.73	20240105	2125	-38.49	20230210	1109	17.85	20231024	1.70	N	016880	500	422 억	4089228	N	N	135	N	N
73	20240109	130315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1316	44	2	3.46	320043524	247208	197.12	1275	1325	1270	1653	891	1272	1294.63	5.12	-17657	1288	1280	1266	1258	1244	1284	1262	422	381	500	780	1	1	79927080	1052	12.78	1.31	12	0.31	103.00	1002.00	2125	20230210	-38.07	1109	20231024	18.67	1325	-0.68	20240109	1248	5.45	20240105	2125	-38.07	20230210	1109	18.67	20231024	1.70	N	016880	500	422 억	4089228	N	N	135	N	N
74	20240109	120317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1297	25	2	1.97	166375622	129616	103.35	1275	1297	1270	1653	891	1272	1283.60	5.12	-8190	1288	1280	1266	1258	1244	1284	1262	422	381	500	780	1	1	79927080	1037	12.59	1.29	12	0.16	103.00	1002.00	2125	20230210	-38.96	1109	20231024	16.95	1297	0.00	20240109	1248	3.93	20240105	2125	-38.96	20230210	1109	16.95	20231024	1.70	N	016880	500	422 억	4089228	N	N	135	N	N
75	20240109	110315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1290	18	2	1.42	127572146	99590	79.41	1275	1291	1270	1653	891	1272	1280.97	5.12	-6019	1288	1280	1266	1258	1244	1284	1262	422	381	500	780	1	1	79927080	1031	12.52	1.29	12	0.12	103.00	1002.00	2125	20230210	-39.29	1109	20231024	16.32	1292	-0.15	20240103	1248	3.37	20240105	2125	-39.29	20230210	1109	16.32	20231024	1.70	N	016880	500	422 억	4089228	N	N	135	N	N
76	20240109	100315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1278	6	2	0.47	49169648	38460	30.67	1275	1285	1270	1653	891	1272	1278.46	5.12	-15500	1288	1280	1266	1258	1244	1284	1262	422	381	500	780	1	1	79927080	1021	12.41	1.28	12	0.05	103.00	1002.00	2125	20230210	-39.86	1109	20231024	15.24	1292	-1.08	20240103	1248	2.40	20240105	2125	-39.86	20230210	1109	15.24	20231024	1.70	N	016880	500	422 억	4089228	N	N	135	N	N
77	20240109	090315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1273	1	2	0.08	6372382	5006	3.99	1275	1275	1272	1653	891	1272	1272.95	5.12	10	1288	1280	1266	1258	1244	1284	1262	422	381	500	780	1	1	79927080	1017	12.36	1.27	12	0.01	103.00	1002.00	2125	20230210	-40.09	1109	20231024	14.79	1292	-1.47	20240103	1248	2.00	20240105	2125	-40.09	20230210	1109	14.79	20231024	1.70	N	016880	500	422 억	4089228	N	N	135	N	N
78	20240108	160315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1272	12	2	0.95	158460176	125203	75.20	1252	1274	1252	1638	882	1260	1265.62	5.08	25319	1288	1274	1261	1247	1234	1281	1254	422	378	500	780	1	1	79927080	1017	12.35	1.27	12	0.16	103.00	1002.00	2125	20230210	-40.14	1109	20231024	14.70	1292	-1.55	20240103	1248	1.92	20240105	2125	-40.14	20230210	1109	14.70	20231024	1.68	N	016880	500	422 억	4058464	N	N	135	N	N
79	20240108	150316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1267	7	2	0.56	127445149	100694	60.48	1252	1274	1252	1638	882	1260	1265.67	5.08	20019	1288	1274	1261	1247	1234	1281	1254	422	378	500	780	1	1	79927080	1013	12.30	1.26	12	0.13	103.00	1002.00	2125	20230210	-40.38	1109	20231024	14.25	1292	-1.93	20240103	1248	1.52	20240105	2125	-40.38	20230210	1109	14.25	20231024	1.68	N	016880	500	422 억	4058464	N	N	655	N	N
80	20240108	140315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1264	4	2	0.32	120362638	95108	57.12	1252	1274	1252	1638	882	1260	1265.54	5.08	21639	1288	1274	1261	1247	1234	1281	1254	422	378	500	780	1	1	79927080	1010	12.27	1.26	12	0.12	103.00	1002.00	2125	20230210	-40.52	1109	20231024	13.98	1292	-2.17	20240103	1248	1.28	20240105	2125	-40.52	20230210	1109	13.98	20231024	1.68	N	016880	500	422 억	4058464	N	N	655	N	N
81	20240108	130314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1264	4	2	0.32	109743677	86715	52.08	1252	1274	1252	1638	882	1260	1265.57	5.08	17115	1288	1274	1261	1247	1234	1281	1254	422	378	500	780	1	1	79927080	1010	12.27	1.26	12	0.11	103.00	1002.00	2125	20230210	-40.52	1109	20231024	13.98	1292	-2.17	20240103	1248	1.28	20240105	2125	-40.52	20230210	1109	13.98	20231024	1.68	N	016880	500	422 억	4058464	N	N	655	N	N
82	20240108	120316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1268	8	2	0.63	93815185	74148	44.53	1252	1273	1252	1638	882	1260	1265.24	5.08	17596	1288	1274	1261	1247	1234	1281	1254	422	378	500	780	1	1	79927080	1013	12.31	1.27	12	0.09	103.00	1002.00	2125	20230210	-40.33	1109	20231024	14.34	1292	-1.86	20240103	1248	1.60	20240105	2125	-40.33	20230210	1109	14.34	20231024	1.68	N	016880	500	422 억	4058464	N	N	655	N	N
83	20240108	110316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1270	10	2	0.79	75929096	60063	36.08	1252	1273	1252	1638	882	1260	1264.16	5.08	12682	1288	1274	1261	1247	1234	1281	1254	422	378	500	780	1	1	79927080	1015	12.33	1.27	12	0.08	103.00	1002.00	2125	20230210	-40.24	1109	20231024	14.52	1292	-1.70	20240103	1248	1.76	20240105	2125	-40.24	20230210	1109	14.52	20231024	1.68	N	016880	500	422 억	4058464	N	N	655	N	N
84	20240108	100317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1268	8	2	0.63	51189861	40551	24.36	1252	1272	1252	1638	882	1260	1262.36	5.08	5883	1288	1274	1261	1247	1234	1281	1254	422	378	500	780	1	1	79927080	1013	12.31	1.27	12	0.05	103.00	1002.00	2125	20230210	-40.33	1109	20231024	14.34	1292	-1.86	20240103	1248	1.60	20240105	2125	-40.33	20230210	1109	14.34	20231024	1.68	N	016880	500	422 억	4058464	N	N	655	N	N
85	20240108	090315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1255	-5	5	-0.40	2378922	1898	1.14	1252	1258	1252	1638	882	1260	1253.38	5.08	-315	1288	1274	1261	1247	1234	1281	1254	422	378	500	780	1	1	79927080	1003	12.18	1.25	12	0.00	103.00	1002.00	2125	20230210	-40.94	1109	20231024	13.17	1292	-2.86	20240103	1248	0.56	20240105	2125	-40.94	20230210	1109	13.17	20231024	1.68	N	016880	500	422 억	4058464	N	N	655	N	N
86	20240105	160314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1260	0	3	0.00	209394859	165587	95.60	1251	1275	1248	1638	882	1260	1264.56	5.02	16883	1306	1282	1266	1242	1226	1275	1235	422	378	500	780	1	1	79927080	1007	12.23	1.26	12	0.21	103.00	1002.00	2125	20230210	-40.71	1109	20231024	13.62	1292	-2.48	20240103	1248	0.96	20240105	2125	-40.71	20230210	1109	13.62	20231024	1.69	N	016880	500	422 억	4015820	N	N	655	N	N
87	20240105	150314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1255	-5	5	-0.40	188897835	149277	86.18	1251	1275	1248	1638	882	1260	1265.42	5.02	21070	1306	1282	1266	1242	1226	1275	1235	422	378	500	780	1	1	79927080	1003	12.18	1.25	12	0.19	103.00	1002.00	2125	20230210	-40.94	1109	20231024	13.17	1292	-2.86	20240103	1248	0.56	20240105	2125	-40.94	20230210	1109	13.17	20231024	1.69	N	016880	500	422 억	4015820	N	N	354	N	N
88	20240105	140314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1266	6	2	0.48	163666346	129214	74.60	1251	1275	1248	1638	882	1260	1266.63	5.02	28928	1306	1282	1266	1242	1226	1275	1235	422	378	500	780	1	1	79927080	1012	12.29	1.26	12	0.16	103.00	1002.00	2125	20230210	-40.42	1109	20231024	14.16	1292	-2.01	20240103	1248	1.44	20240105	2125	-40.42	20230210	1109	14.16	20231024	1.69	N	016880	500	422 억	4015820	N	N	354	N	N
89	20240105	130314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1268	8	2	0.63	142558251	112499	64.95	1251	1275	1248	1638	882	1260	1267.20	5.02	29434	1306	1282	1266	1242	1226	1275	1235	422	378	500	780	1	1	79927080	1013	12.31	1.27	12	0.14	103.00	1002.00	2125	20230210	-40.33	1109	20231024	14.34	1292	-1.86	20240103	1248	1.60	20240105	2125	-40.33	20230210	1109	14.34	20231024	1.69	N	016880	500	422 억	4015820	N	N	354	N	N
90	20240105	120315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1272	12	2	0.95	119860491	94669	54.65	1251	1275	1248	1638	882	1260	1266.10	5.02	23477	1306	1282	1266	1242	1226	1275	1235	422	378	500	780	1	1	79927080	1017	12.35	1.27	12	0.12	103.00	1002.00	2125	20230210	-40.14	1109	20231024	14.70	1292	-1.55	20240103	1248	1.92	20240105	2125	-40.14	20230210	1109	14.70	20231024	1.69	N	016880	500	422 억	4015820	N	N	354	N	N
91	20240105	110313	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1272	12	2	0.95	101171458	79977	46.17	1251	1275	1248	1638	882	1260	1265.01	5.02	17443	1306	1282	1266	1242	1226	1275	1235	422	378	500	780	1	1	79927080	1017	12.35	1.27	12	0.10	103.00	1002.00	2125	20230210	-40.14	1109	20231024	14.70	1292	-1.55	20240103	1248	1.92	20240105	2125	-40.14	20230210	1109	14.70	20231024	1.69	N	016880	500	422 억	4015820	N	N	354	N	N
92	20240105	100316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1267	7	2	0.56	44953622	35623	20.57	1251	1271	1248	1638	882	1260	1261.93	5.02	2916	1306	1282	1266	1242	1226	1275	1235	422	378	500	780	1	1	79927080	1013	12.30	1.26	12	0.04	103.00	1002.00	2125	20230210	-40.38	1109	20231024	14.25	1292	-1.93	20240103	1248	1.52	20240105	2125	-40.38	20230210	1109	14.25	20231024	1.69	N	016880	500	422 억	4015820	N	N	354	N	N
93	20240105	090314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1258	-2	5	-0.16	1280092	1023	0.59	1251	1258	1251	1638	882	1260	1251.09	5.02	37	1306	1282	1266	1242	1226	1275	1235	422	378	500	780	1	1	79927080	1005	12.21	1.26	12	0.00	103.00	1002.00	2125	20230210	-40.80	1109	20231024	13.44	1292	-2.63	20240103	1250	0.64	20240104	2125	-40.80	20230210	1109	13.44	20231024	1.69	N	016880	500	422 억	4015820	N	N	354	N	N
94	20240104	160312	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1260	-19	5	-1.49	217026796	172407	62.63	1290	1290	1250	1662	896	1279	1258.80	5.07	-35306	1309	1293	1276	1260	1243	1302	1269	422	383	500	790	1	1	79927080	1007	12.23	1.26	12	0.22	103.00	1002.00	2125	20230210	-40.71	1109	20231024	13.62	1292	-2.48	20240103	1250	0.80	20240104	2125	-40.71	20230210	1109	13.62	20231024	1.72	N	016880	500	422 억	4054628	N	N	354	N	N
95	20240104	150314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1256	-23	5	-1.80	202172155	160599	58.34	1290	1290	1250	1662	896	1279	1258.86	5.07	-34653	1309	1293	1276	1260	1243	1302	1269	422	383	500	790	1	1	79927080	1004	12.19	1.25	12	0.20	103.00	1002.00	2125	20230210	-40.89	1109	20231024	13.26	1292	-2.79	20240103	1250	0.48	20240104	2125	-40.89	20230210	1109	13.26	20231024	1.72	N	016880	500	422 억	4054628	N	N	1181	N	N
96	20240104	140314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1257	-22	5	-1.72	177902717	141266	51.32	1290	1290	1250	1662	896	1279	1259.35	5.07	-39315	1309	1293	1276	1260	1243	1302	1269	422	383	500	790	1	1	79927080	1005	12.20	1.25	12	0.18	103.00	1002.00	2125	20230210	-40.85	1109	20231024	13.35	1292	-2.71	20240103	1250	0.56	20240104	2125	-40.85	20230210	1109	13.35	20231024	1.72	N	016880	500	422 억	4054628	N	N	1181	N	N
97	20240104	130314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1255	-24	5	-1.88	163932519	130149	47.28	1290	1290	1250	1662	896	1279	1259.58	5.07	-44769	1309	1293	1276	1260	1243	1302	1269	422	383	500	790	1	1	79927080	1003	12.18	1.25	12	0.16	103.00	1002.00	2125	20230210	-40.94	1109	20231024	13.17	1292	-2.86	20240103	1250	0.40	20240104	2125	-40.94	20230210	1109	13.17	20231024	1.72	N	016880	500	422 억	4054628	N	N	1181	N	N
98	20240104	120313	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1254	-25	5	-1.95	146901713	116569	42.35	1290	1290	1250	1662	896	1279	1260.21	5.07	-46979	1309	1293	1276	1260	1243	1302	1269	422	383	500	790	1	1	79927080	1002	12.17	1.25	12	0.15	103.00	1002.00	2125	20230210	-40.99	1109	20231024	13.07	1292	-2.94	20240103	1250	0.32	20240104	2125	-40.99	20230210	1109	13.07	20231024	1.72	N	016880	500	422 억	4054628	N	N	1181	N	N
99	20240104	110313	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1258	-21	5	-1.64	119319221	94558	34.35	1290	1290	1250	1662	896	1279	1261.86	5.07	-46600	1309	1293	1276	1260	1243	1302	1269	422	383	500	790	1	1	79927080	1005	12.21	1.26	12	0.12	103.00	1002.00	2125	20230210	-40.80	1109	20231024	13.44	1292	-2.63	20240103	1250	0.64	20240104	2125	-40.80	20230210	1109	13.44	20231024	1.72	N	016880	500	422 억	4054628	N	N	1181	N	N
100	20240104	100313	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1267	-12	5	-0.94	41710922	32912	11.96	1290	1290	1261	1662	896	1279	1267.35	5.07	-16622	1309	1293	1276	1260	1243	1302	1269	422	383	500	790	1	1	79927080	1013	12.30	1.26	12	0.04	103.00	1002.00	2125	20230210	-40.38	1109	20231024	14.25	1292	-1.93	20240103	1256	0.88	20240102	2125	-40.38	20230210	1109	14.25	20231024	1.72	N	016880	500	422 억	4054628	N	N	1181	N	N
101	20240104	090314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1277	-2	5	-0.16	1470982	1143	0.42	1290	1290	1267	1662	896	1279	1286.95	5.07	-360	1309	1293	1276	1260	1243	1302	1269	422	383	500	790	1	1	79927080	1021	12.40	1.27	12	0.00	103.00	1002.00	2125	20230210	-39.91	1109	20231024	15.15	1292	-1.16	20240103	1256	1.67	20240102	2125	-39.91	20230210	1109	15.15	20231024	1.72	N	016880	500	422 억	4054628	N	N	1181	N	N
102	20240103	160312	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1279	0	3	0.00	347910566	272529	186.05	1265	1292	1259	1662	896	1279	1276.60	5.08	-14906	1307	1292	1274	1259	1241	1300	1267	422	383	500	790	1	1	79927080	1022	12.42	1.28	12	0.34	103.00	1002.00	2125	20230210	-39.81	1109	20231024	15.33	1292	-1.01	20240103	1256	1.83	20240102	2125	-39.81	20230210	1109	15.33	20231024	1.73	N	016880	500	422 억	4058730	N	N	1181	N	N
103	20240103	150312	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1282	3	2	0.23	303005426	237442	162.10	1265	1292	1259	1662	896	1279	1276.12	5.08	-13074	1307	1292	1274	1259	1241	1300	1267	422	383	500	790	1	1	79927080	1025	12.45	1.28	12	0.30	103.00	1002.00	2125	20230210	-39.67	1109	20231024	15.60	1292	-0.77	20240103	1256	2.07	20240102	2125	-39.67	20230210	1109	15.60	20231024	1.73	N	016880	500	422 억	4058730	N	N	7	N	N
104	20240103	140310	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1288	9	2	0.70	270347706	211992	144.72	1265	1292	1259	1662	896	1279	1275.27	5.08	-6891	1307	1292	1274	1259	1241	1300	1267	422	383	500	790	1	1	79927080	1029	12.50	1.29	12	0.27	103.00	1002.00	2125	20230210	-39.39	1109	20231024	16.14	1292	-0.31	20240103	1256	2.55	20240102	2125	-39.39	20230210	1109	16.14	20231024	1.73	N	016880	500	422 억	4058730	N	N	7	N	N
105	20240103	130312	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1277	-2	5	-0.16	141184655	111400	76.05	1265	1286	1259	1662	896	1279	1267.37	5.08	-19674	1307	1292	1274	1259	1241	1300	1267	422	383	500	790	1	1	79927080	1021	12.40	1.27	12	0.14	103.00	1002.00	2125	20230210	-39.91	1109	20231024	15.15	1289	-0.93	20240102	1256	1.67	20240102	2125	-39.91	20230210	1109	15.15	20231024	1.73	N	016880	500	422 억	4058730	N	N	7	N	N
106	20240103	120314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1268	-11	5	-0.86	110032976	86913	59.33	1265	1286	1259	1662	896	1279	1266.01	5.08	-23390	1307	1292	1274	1259	1241	1300	1267	422	383	500	790	1	1	79927080	1013	12.31	1.27	12	0.11	103.00	1002.00	2125	20230210	-40.33	1109	20231024	14.34	1289	-1.63	20240102	1256	0.96	20240102	2125	-40.33	20230210	1109	14.34	20231024	1.73	N	016880	500	422 억	4058730	N	N	7	N	N
107	20240103	110312	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1265	-14	5	-1.09	97918971	77354	52.81	1265	1286	1259	1662	896	1279	1265.86	5.08	-23768	1307	1292	1274	1259	1241	1300	1267	422	383	500	790	1	1	79927080	1011	12.28	1.26	12	0.10	103.00	1002.00	2125	20230210	-40.47	1109	20231024	14.07	1289	-1.86	20240102	1256	0.72	20240102	2125	-40.47	20230210	1109	14.07	20231024	1.73	N	016880	500	422 억	4058730	N	N	7	N	N
108	20240103	100312	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1271	-8	5	-0.63	37872600	29793	20.34	1265	1286	1265	1662	896	1279	1271.19	5.08	-10256	1307	1292	1274	1259	1241	1300	1267	422	383	500	790	1	1	79927080	1016	12.34	1.27	12	0.04	103.00	1002.00	2125	20230210	-40.19	1109	20231024	14.61	1289	-1.40	20240102	1256	1.19	20240102	2125	-40.19	20230210	1109	14.61	20231024	1.73	N	016880	500	422 억	4058730	N	N	7	N	N
109	20240103	090311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1267	-12	5	-0.94	5019695	3968	2.71	1265	1267	1265	1662	896	1279	1265.04	5.08	-600	1307	1292	1274	1259	1241	1300	1267	422	383	500	790	1	1	79927080	1013	12.30	1.26	12	0.00	103.00	1002.00	2125	20230210	-40.38	1109	20231024	14.25	1289	-1.71	20240102	1256	0.88	20240102	2125	-40.38	20230210	1109	14.25	20231024	1.73	N	016880	500	422 억	4058730	N	N	7	N	N
110	20240102	160311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1279	15	2	1.19	184711729	145732	78.07	1275	1289	1256	1643	885	1264	1267.47	5.05	21302	1336	1299	1267	1230	1198	1318	1249	422	379	500	780	1	1	79927080	1022	12.42	1.28	12	0.18	103.00	1002.00	2125	20230210	-39.81	1109	20231024	15.33	1289	-0.78	20240102	1256	1.83	20240102	2125	-39.81	20230210	1109	15.33	20231024	1.75	N	016880	500	422 억	4040303	N	N	7	N	N
111	20240102	150310	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1272	8	2	0.63	163054449	128757	68.98	1275	1289	1256	1643	885	1264	1266.37	5.05	20665	1336	1299	1267	1230	1198	1318	1249	422	379	500	780	1	1	79927080	1017	12.35	1.27	12	0.16	103.00	1002.00	2125	20230210	-40.14	1109	20231024	14.70	1289	-1.32	20240102	1256	1.27	20240102	2125	-40.14	20230210	1109	14.70	20231024	1.75	N	016880	500	422 억	4040303	N	N	37	N	N
112	20240102	140312	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1270	6	2	0.47	146680296	115882	62.08	1275	1289	1256	1643	885	1264	1265.77	5.05	16175	1336	1299	1267	1230	1198	1318	1249	422	379	500	780	1	1	79927080	1015	12.33	1.27	12	0.14	103.00	1002.00	2125	20230210	-40.24	1109	20231024	14.52	1289	-1.47	20240102	1256	1.11	20240102	2125	-40.24	20230210	1109	14.52	20231024	1.75	N	016880	500	422 억	4040303	N	N	37	N	N
113	20240102	130311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1268	4	2	0.32	116411298	92000	49.29	1275	1289	1256	1643	885	1264	1265.34	5.05	-1778	1336	1299	1267	1230	1198	1318	1249	422	379	500	780	1	1	79927080	1013	12.31	1.27	12	0.12	103.00	1002.00	2125	20230210	-40.33	1109	20231024	14.34	1289	-1.63	20240102	1256	0.96	20240102	2125	-40.33	20230210	1109	14.34	20231024	1.75	N	016880	500	422 억	4040303	N	N	37	N	N
114	20240102	120311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1268	4	2	0.32	86177989	68075	36.47	1275	1289	1256	1643	885	1264	1265.93	5.05	-5998	1336	1299	1267	1230	1198	1318	1249	422	379	500	780	1	1	79927080	1013	12.31	1.27	12	0.09	103.00	1002.00	2125	20230210	-40.33	1109	20231024	14.34	1289	-1.63	20240102	1256	0.96	20240102	2125	-40.33	20230210	1109	14.34	20231024	1.75	N	016880	500	422 억	4040303	N	N	37	N	N
115	20240102	110311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1256	-8	5	-0.63	58451615	46088	24.69	1275	1289	1256	1643	885	1264	1268.26	5.05	-9400	1336	1299	1267	1230	1198	1318	1249	422	379	500	780	1	1	79927080	1004	12.19	1.25	12	0.06	103.00	1002.00	2125	20230210	-40.89	1109	20231024	13.26	1289	-2.56	20240102	1256	0.00	20240102	2125	-40.89	20230210	1109	13.26	20231024	1.75	N	016880	500	422 억	4040303	N	N	37	N	N
116	20240102	100306	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1275	11	2	0.87	6515080	5110	2.74	1275	1276	1273	1643	885	1264	1274.97	5.05	-601	1336	1299	1267	1230	1198	1318	1249	422	379	500	780	1	1	79927080	1019	12.38	1.27	12	0.01	103.00	1002.00	2125	20230210	-40.00	1109	20231024	14.97	1276	-0.08	20240102	1273	0.16	20240102	2125	-40.00	20230210	1109	14.97	20231024	1.75	N	016880	500	422 억	4040303	N	N	37	N	N
117	20240102	090304	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1264	0	3	0.00	0	0	0.00	0	0	0	1643	885	1264	0.00	5.05	0	1336	1299	1267	1230	1198	1318	1249	422	379	500	780	1	1	79927080	1010	12.27	1.26	12	0.00	103.00	1002.00	2125	20230210	-40.52	1109	20231024	13.98	0	0.00	0	0	0.00	0	2125	-40.52	20230210	1109	13.98	20231024	1.75	N	016880	500	422 억	4040303	N	N	37	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History