KissMeData/037270/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	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	120441	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4280	40	2	0.94	592827095	138600	69.78	4240	4320	4220	5510	2970	4240	4277.26	1.39	0	34315	4326	4282	4231	4187	4136	4305	4210	323	1270	500	3130	5	1	63429410	2715	23.26	1.90	12	0.22	184.00	2248.00	7250	20230517	-40.97	3950	20231020	8.35	4395	-2.62	20240105	4055	5.55	20240118	7250	-40.97	20230517	3950	8.35	20231020	2.98	N	037270	500	323 억	883655	N	N	194	N	N
3	20240123	110441	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4300	60	2	1.42	530434165	124068	62.46	4240	4320	4220	5510	2970	4240	4275.36	1.39	0	34713	4326	4282	4231	4187	4136	4305	4210	323	1270	500	3130	5	1	63429410	2727	23.37	1.91	12	0.20	184.00	2248.00	7250	20230517	-40.69	3950	20231020	8.86	4395	-2.16	20240105	4055	6.04	20240118	7250	-40.69	20230517	3950	8.86	20231020	2.98	N	037270	500	323 억	883655	N	N	194	N	N
4	20240123	100440	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4305	65	2	1.53	305732380	71436	35.96	4240	4320	4230	5510	2970	4240	4279.83	1.39	0	19232	4326	4282	4231	4187	4136	4305	4210	323	1270	500	3130	5	1	63429410	2731	23.40	1.92	12	0.11	184.00	2248.00	7250	20230517	-40.62	3950	20231020	8.99	4395	-2.05	20240105	4055	6.17	20240118	7250	-40.62	20230517	3950	8.99	20231020	2.98	N	037270	500	323 억	883655	N	N	194	N	N
5	20240123	090440	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4265	25	2	0.59	23063560	5436	2.74	4240	4265	4230	5510	2970	4240	4242.76	1.39	0	-4156	4326	4282	4231	4187	4136	4305	4210	323	1270	500	3130	5	1	63429410	2705	23.18	1.90	12	0.01	184.00	2248.00	7250	20230517	-41.17	3950	20231020	7.97	4395	-2.96	20240105	4055	5.18	20240118	7250	-41.17	20230517	3950	7.97	20231020	2.98	N	037270	500	323 억	883655	N	N	194	N	N
6	20240119	160436	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4180	-55	5	-1.30	1022405170	243469	90.34	4200	4275	4160	5500	2965	4235	4199.42	1.33	0	25020	4395	4315	4185	4105	3975	4355	4145	323	1265	500	3130	5	1	63429410	2651	22.72	1.86	12	0.38	184.00	2248.00	7250	20230517	-42.34	3950	20231020	5.82	4395	-4.89	20240105	4055	3.08	20240118	7250	-42.34	20230517	3950	5.82	20231020	3.03	N	037270	500	323 억	844875	N	N	1216	N	N
7	20240119	150438	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4180	-55	5	-1.30	963490930	229374	85.11	4200	4275	4160	5500	2965	4235	4200.52	1.33	0	25099	4395	4315	4185	4105	3975	4355	4145	323	1265	500	3130	5	1	63429410	2651	22.72	1.86	12	0.36	184.00	2248.00	7250	20230517	-42.34	3950	20231020	5.82	4395	-4.89	20240105	4055	3.08	20240118	7250	-42.34	20230517	3950	5.82	20231020	3.03	N	037270	500	323 억	844875	N	N	529	N	N
8	20240119	140436	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4180	-55	5	-1.30	811567180	192961	71.60	4200	4275	4160	5500	2965	4235	4205.86	1.33	0	32339	4395	4315	4185	4105	3975	4355	4145	323	1265	500	3130	5	1	63429410	2651	22.72	1.86	12	0.30	184.00	2248.00	7250	20230517	-42.34	3950	20231020	5.82	4395	-4.89	20240105	4055	3.08	20240118	7250	-42.34	20230517	3950	5.82	20231020	3.03	N	037270	500	323 억	844875	N	N	529	N	N
9	20240119	130438	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4200	-35	5	-0.83	689351295	163810	60.79	4200	4275	4160	5500	2965	4235	4208.24	1.33	0	36776	4395	4315	4185	4105	3975	4355	4145	323	1265	500	3130	5	1	63429410	2664	22.83	1.87	12	0.26	184.00	2248.00	7250	20230517	-42.07	3950	20231020	6.33	4395	-4.44	20240105	4055	3.58	20240118	7250	-42.07	20230517	3950	6.33	20231020	3.03	N	037270	500	323 억	844875	N	N	529	N	N
10	20240119	120440	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4190	-45	5	-1.06	625192020	148493	55.10	4200	4275	4160	5500	2965	4235	4210.25	1.33	0	37897	4395	4315	4185	4105	3975	4355	4145	323	1265	500	3130	5	1	63429410	2658	22.77	1.86	12	0.23	184.00	2248.00	7250	20230517	-42.21	3950	20231020	6.08	4395	-4.66	20240105	4055	3.33	20240118	7250	-42.21	20230517	3950	6.08	20231020	3.03	N	037270	500	323 억	844875	N	N	529	N	N
11	20240119	110439	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4175	-60	5	-1.42	328188410	77612	28.80	4200	4275	4175	5500	2965	4235	4228.58	1.33	0	1482	4395	4315	4185	4105	3975	4355	4145	323	1265	500	3130	5	1	63429410	2648	22.69	1.86	12	0.12	184.00	2248.00	7250	20230517	-42.41	3950	20231020	5.70	4395	-5.01	20240105	4055	2.96	20240118	7250	-42.41	20230517	3950	5.70	20231020	3.03	N	037270	500	323 억	844875	N	N	529	N	N
12	20240119	100442	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4240	5	2	0.12	181516130	42705	15.85	4200	4275	4200	5500	2965	4235	4250.47	1.33	0	11202	4395	4315	4185	4105	3975	4355	4145	323	1265	500	3130	5	1	63429410	2689	23.04	1.89	12	0.07	184.00	2248.00	7250	20230517	-41.52	3950	20231020	7.34	4395	-3.53	20240105	4055	4.56	20240118	7250	-41.52	20230517	3950	7.34	20231020	3.03	N	037270	500	323 억	844875	N	N	529	N	N
13	20240119	090437	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4255	20	2	0.47	19698620	4669	1.73	4200	4255	4200	5500	2965	4235	4219.02	1.33	0	1384	4395	4315	4185	4105	3975	4355	4145	323	1265	500	3130	5	1	63429410	2699	23.12	1.89	12	0.01	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	4395	-3.19	20240105	4055	4.93	20240118	7250	-41.31	20230517	3950	7.72	20231020	3.03	N	037270	500	323 억	844875	N	N	529	N	N
14	20240118	160436	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4235	115	2	2.79	1098665470	263833	104.52	4080	4265	4055	5350	2885	4120	4164.12	1.30	0	13756	4286	4202	4151	4067	4016	4177	4042	323	1230	500	3040	5	1	63429410	2686	23.02	1.88	12	0.42	184.00	2248.00	7250	20230517	-41.59	3950	20231020	7.22	4395	-3.64	20240105	4055	4.44	20240118	7250	-41.59	20230517	3950	7.22	20231020	3.06	N	037270	500	323 억	827262	N	N	529	N	N
15	20240118	150437	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4230	110	2	2.67	1027362065	247011	97.86	4080	4265	4055	5350	2885	4120	4159.18	1.30	0	17960	4286	4202	4151	4067	4016	4177	4042	323	1230	500	3040	5	1	63429410	2683	22.99	1.88	12	0.39	184.00	2248.00	7250	20230517	-41.66	3950	20231020	7.09	4395	-3.75	20240105	4055	4.32	20240118	7250	-41.66	20230517	3950	7.09	20231020	3.06	N	037270	500	323 억	827262	N	N	0	N	N
16	20240118	140437	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4115	-5	5	-0.12	584263030	141810	56.18	4080	4160	4055	5350	2885	4120	4120.04	1.30	0	4464	4286	4202	4151	4067	4016	4177	4042	323	1230	500	3040	5	1	63429410	2610	22.36	1.83	12	0.22	184.00	2248.00	7250	20230517	-43.24	3950	20231020	4.18	4395	-6.37	20240105	4055	1.48	20240118	7250	-43.24	20230517	3950	4.18	20231020	3.06	N	037270	500	323 억	827262	N	N	0	N	N
17	20240118	130437	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4120	0	3	0.00	444268380	107655	42.65	4080	4160	4055	5350	2885	4120	4126.78	1.30	0	4407	4286	4202	4151	4067	4016	4177	4042	323	1230	500	3040	5	1	63429410	2613	22.39	1.83	12	0.17	184.00	2248.00	7250	20230517	-43.17	3950	20231020	4.30	4395	-6.26	20240105	4055	1.60	20240118	7250	-43.17	20230517	3950	4.30	20231020	3.06	N	037270	500	323 억	827262	N	N	0	N	N
18	20240118	120438	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4145	25	2	0.61	410914200	99573	39.45	4080	4160	4055	5350	2885	4120	4126.76	1.30	0	4317	4286	4202	4151	4067	4016	4177	4042	323	1230	500	3040	5	1	63429410	2629	22.53	1.84	12	0.16	184.00	2248.00	7250	20230517	-42.83	3950	20231020	4.94	4395	-5.69	20240105	4055	2.22	20240118	7250	-42.83	20230517	3950	4.94	20231020	3.06	N	037270	500	323 억	827262	N	N	0	N	N
19	20240118	110438	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4145	25	2	0.61	272618945	66144	26.20	4080	4160	4055	5350	2885	4120	4121.60	1.30	0	5267	4286	4202	4151	4067	4016	4177	4042	323	1230	500	3040	5	1	63429410	2629	22.53	1.84	12	0.10	184.00	2248.00	7250	20230517	-42.83	3950	20231020	4.94	4395	-5.69	20240105	4055	2.22	20240118	7250	-42.83	20230517	3950	4.94	20231020	3.06	N	037270	500	323 억	827262	N	N	0	N	N
20	20240118	100436	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4125	5	2	0.12	159109175	38728	15.34	4080	4140	4055	5350	2885	4120	4108.37	1.30	0	5664	4286	4202	4151	4067	4016	4177	4042	323	1230	500	3040	5	1	63429410	2616	22.42	1.83	12	0.06	184.00	2248.00	7250	20230517	-43.10	3950	20231020	4.43	4395	-6.14	20240105	4055	1.73	20240118	7250	-43.10	20230517	3950	4.43	20231020	3.06	N	037270	500	323 억	827262	N	N	0	N	N
21	20240118	090436	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4125	5	2	0.12	35447665	8628	3.42	4080	4135	4080	5350	2885	4120	4108.42	1.30	0	3364	4286	4202	4151	4067	4016	4177	4042	323	1230	500	3040	5	1	63429410	2616	22.42	1.83	12	0.01	184.00	2248.00	7250	20230517	-43.10	3950	20231020	4.43	4395	-6.14	20240105	4080	1.10	20240118	7250	-43.10	20230517	3950	4.43	20231020	3.06	N	037270	500	323 억	827262	N	N	0	N	N
22	20240117	160435	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4120	-30	5	-0.72	948230730	228565	113.10	4150	4235	4100	5390	2905	4150	4148.64	1.34	0	-22347	4323	4236	4183	4096	4043	4210	4070	323	1240	500	3070	5	1	63429410	2613	22.39	1.83	12	0.36	184.00	2248.00	7250	20230517	-43.17	3950	20231020	4.30	4395	-6.26	20240105	4100	0.49	20240117	7250	-43.17	20230517	3950	4.30	20231020	3.07	N	037270	500	323 억	851608	N	N	0	N	N
23	20240117	150438	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4105	-45	5	-1.08	864024930	208132	102.99	4150	4235	4100	5390	2905	4150	4151.33	1.34	0	-22578	4323	4236	4183	4096	4043	4210	4070	323	1240	500	3070	5	1	63429410	2604	22.31	1.83	12	0.33	184.00	2248.00	7250	20230517	-43.38	3950	20231020	3.92	4395	-6.60	20240105	4100	0.12	20240117	7250	-43.38	20230517	3950	3.92	20231020	3.07	N	037270	500	323 억	851608	N	N	0	N	N
24	20240117	140435	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4135	-15	5	-0.36	641485250	154060	76.23	4150	4235	4125	5390	2905	4150	4163.87	1.34	0	-20900	4323	4236	4183	4096	4043	4210	4070	323	1240	500	3070	5	1	63429410	2623	22.47	1.84	12	0.24	184.00	2248.00	7250	20230517	-42.97	3950	20231020	4.68	4395	-5.92	20240105	4125	0.24	20240117	7250	-42.97	20230517	3950	4.68	20231020	3.07	N	037270	500	323 억	851608	N	N	0	N	N
25	20240117	130436	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4145	-5	5	-0.12	549988750	131937	65.28	4150	4235	4125	5390	2905	4150	4168.57	1.34	0	-22958	4323	4236	4183	4096	4043	4210	4070	323	1240	500	3070	5	1	63429410	2629	22.53	1.84	12	0.21	184.00	2248.00	7250	20230517	-42.83	3950	20231020	4.94	4395	-5.69	20240105	4125	0.48	20240117	7250	-42.83	20230517	3950	4.94	20231020	3.07	N	037270	500	323 억	851608	N	N	0	N	N
26	20240117	120437	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4150	0	3	0.00	478405050	114651	56.73	4150	4235	4125	5390	2905	4150	4172.71	1.34	0	-21532	4323	4236	4183	4096	4043	4210	4070	323	1240	500	3070	5	1	63429410	2632	22.55	1.85	12	0.18	184.00	2248.00	7250	20230517	-42.76	3950	20231020	5.06	4395	-5.57	20240105	4125	0.61	20240117	7250	-42.76	20230517	3950	5.06	20231020	3.07	N	037270	500	323 억	851608	N	N	0	N	N
27	20240117	110437	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4150	0	3	0.00	398589745	95434	47.22	4150	4235	4125	5390	2905	4150	4176.60	1.34	0	-20265	4323	4236	4183	4096	4043	4210	4070	323	1240	500	3070	5	1	63429410	2632	22.55	1.85	12	0.15	184.00	2248.00	7250	20230517	-42.76	3950	20231020	5.06	4395	-5.57	20240105	4125	0.61	20240117	7250	-42.76	20230517	3950	5.06	20231020	3.07	N	037270	500	323 억	851608	N	N	0	N	N
28	20240117	100434	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4195	45	2	1.08	289898030	69329	34.30	4150	4235	4125	5390	2905	4150	4181.48	1.34	0	-11629	4323	4236	4183	4096	4043	4210	4070	323	1240	500	3070	5	1	63429410	2661	22.80	1.87	12	0.11	184.00	2248.00	7250	20230517	-42.14	3950	20231020	6.20	4395	-4.55	20240105	4125	1.70	20240117	7250	-42.14	20230517	3950	6.20	20231020	3.07	N	037270	500	323 억	851608	N	N	0	N	N
29	20240117	090436	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4195	45	2	1.08	9302690	2213	1.10	4150	4220	4150	5390	2905	4150	4203.66	1.34	0	-925	4323	4236	4183	4096	4043	4210	4070	323	1240	500	3070	5	1	63429410	2661	22.80	1.87	12	0.00	184.00	2248.00	7250	20230517	-42.14	3950	20231020	6.20	4395	-4.55	20240105	4130	1.57	20240116	7250	-42.14	20230517	3950	6.20	20231020	3.07	N	037270	500	323 억	851608	N	N	0	N	N
30	20240116	160435	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4150	-50	5	-1.19	828482480	198432	147.53	4165	4270	4130	5460	2940	4200	4175.20	1.37	0	-13810	4326	4262	4231	4167	4136	4247	4152	323	1260	500	3100	5	1	63429410	2632	22.55	1.85	12	0.31	184.00	2248.00	7250	20230517	-42.76	3950	20231020	5.06	4395	-5.57	20240105	4130	0.48	20240116	7250	-42.76	20230517	3950	5.06	20231020	3.12	N	037270	500	323 억	866692	N	N	0	N	N
31	20240116	150435	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4170	-30	5	-0.71	755899595	180929	134.51	4165	4270	4130	5460	2940	4200	4177.88	1.37	0	-15307	4326	4262	4231	4167	4136	4247	4152	323	1260	500	3100	5	1	63429410	2645	22.66	1.85	12	0.29	184.00	2248.00	7250	20230517	-42.48	3950	20231020	5.57	4395	-5.12	20240105	4130	0.97	20240116	7250	-42.48	20230517	3950	5.57	20231020	3.12	N	037270	500	323 억	866692	N	N	0	N	N
32	20240116	140436	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4180	-20	5	-0.48	628509400	150334	111.77	4165	4270	4130	5460	2940	4200	4180.75	1.37	0	-16786	4326	4262	4231	4167	4136	4247	4152	323	1260	500	3100	5	1	63429410	2651	22.72	1.86	12	0.24	184.00	2248.00	7250	20230517	-42.34	3950	20231020	5.82	4395	-4.89	20240105	4130	1.21	20240116	7250	-42.34	20230517	3950	5.82	20231020	3.12	N	037270	500	323 억	866692	N	N	0	N	N
33	20240116	130435	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4205	5	2	0.12	594722575	142244	105.75	4165	4270	4130	5460	2940	4200	4181.00	1.37	0	-16742	4326	4262	4231	4167	4136	4247	4152	323	1260	500	3100	5	1	63429410	2667	22.85	1.87	12	0.22	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4395	-4.32	20240105	4130	1.82	20240116	7250	-42.00	20230517	3950	6.46	20231020	3.12	N	037270	500	323 억	866692	N	N	0	N	N
34	20240116	120435	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4205	5	2	0.12	556145900	133053	98.92	4165	4270	4130	5460	2940	4200	4179.88	1.37	0	-13760	4326	4262	4231	4167	4136	4247	4152	323	1260	500	3100	5	1	63429410	2667	22.85	1.87	12	0.21	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4395	-4.32	20240105	4130	1.82	20240116	7250	-42.00	20230517	3950	6.46	20231020	3.12	N	037270	500	323 억	866692	N	N	0	N	N
35	20240116	110433	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4210	10	2	0.24	478245915	114561	85.17	4165	4270	4130	5460	2940	4200	4174.60	1.37	0	-9664	4326	4262	4231	4167	4136	4247	4152	323	1260	500	3100	5	1	63429410	2670	22.88	1.87	12	0.18	184.00	2248.00	7250	20230517	-41.93	3950	20231020	6.58	4395	-4.21	20240105	4130	1.94	20240116	7250	-41.93	20230517	3950	6.58	20231020	3.12	N	037270	500	323 억	866692	N	N	0	N	N
36	20240116	100434	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4155	-45	5	-1.07	291881930	69739	51.85	4165	4270	4140	5460	2940	4200	4185.35	1.37	0	-17968	4326	4262	4231	4167	4136	4247	4152	323	1260	500	3100	5	1	63429410	2635	22.58	1.85	12	0.11	184.00	2248.00	7250	20230517	-42.69	3950	20231020	5.19	4395	-5.46	20240105	4140	0.36	20240116	7250	-42.69	20230517	3950	5.19	20231020	3.12	N	037270	500	323 억	866692	N	N	0	N	N
37	20240116	090432	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4210	10	2	0.24	54418920	13031	9.69	4165	4240	4165	5460	2940	4200	4176.11	1.37	0	2115	4326	4262	4231	4167	4136	4247	4152	323	1260	500	3100	5	1	63429410	2670	22.88	1.87	12	0.02	184.00	2248.00	7250	20230517	-41.93	3950	20231020	6.58	4395	-4.21	20240105	4165	1.08	20240116	7250	-41.93	20230517	3950	6.58	20231020	3.12	N	037270	500	323 억	866692	N	N	0	N	N
38	20240115	160434	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4200	-60	5	-1.41	557046375	131653	47.43	4260	4295	4200	5530	2985	4260	4231.44	1.40	0	-18376	4420	4340	4295	4215	4170	4317	4192	323	1270	500	3150	5	1	63429410	2664	22.83	1.87	12	0.21	184.00	2248.00	7250	20230517	-42.07	3950	20231020	6.33	4395	-4.44	20240105	4175	0.60	20240104	7250	-42.07	20230517	3950	6.33	20231020	3.12	N	037270	500	323 억	884922	N	N	0	N	N
39	20240115	150434	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4220	-40	5	-0.94	478049490	112868	40.66	4260	4295	4205	5530	2985	4260	4235.47	1.40	0	-20056	4420	4340	4295	4215	4170	4317	4192	323	1270	500	3150	5	1	63429410	2677	22.93	1.88	12	0.18	184.00	2248.00	7250	20230517	-41.79	3950	20231020	6.84	4395	-3.98	20240105	4175	1.08	20240104	7250	-41.79	20230517	3950	6.84	20231020	3.12	N	037270	500	323 억	884922	N	N	0	N	N
40	20240115	140435	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4220	-40	5	-0.94	387133570	91303	32.90	4260	4295	4220	5530	2985	4260	4240.10	1.40	0	-16226	4420	4340	4295	4215	4170	4317	4192	323	1270	500	3150	5	1	63429410	2677	22.93	1.88	12	0.14	184.00	2248.00	7250	20230517	-41.79	3950	20231020	6.84	4395	-3.98	20240105	4175	1.08	20240104	7250	-41.79	20230517	3950	6.84	20231020	3.12	N	037270	500	323 억	884922	N	N	0	N	N
41	20240115	130433	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4235	-25	5	-0.59	325419075	76705	27.64	4260	4295	4220	5530	2985	4260	4242.48	1.40	0	-14462	4420	4340	4295	4215	4170	4317	4192	323	1270	500	3150	5	1	63429410	2686	23.02	1.88	12	0.12	184.00	2248.00	7250	20230517	-41.59	3950	20231020	7.22	4395	-3.64	20240105	4175	1.44	20240104	7250	-41.59	20230517	3950	7.22	20231020	3.12	N	037270	500	323 억	884922	N	N	0	N	N
42	20240115	120433	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4230	-30	5	-0.70	292673270	68972	24.85	4260	4295	4220	5530	2985	4260	4243.36	1.40	0	-13635	4420	4340	4295	4215	4170	4317	4192	323	1270	500	3150	5	1	63429410	2683	22.99	1.88	12	0.11	184.00	2248.00	7250	20230517	-41.66	3950	20231020	7.09	4395	-3.75	20240105	4175	1.32	20240104	7250	-41.66	20230517	3950	7.09	20231020	3.12	N	037270	500	323 억	884922	N	N	0	N	N
43	20240115	110432	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4240	-20	5	-0.47	235267620	55408	19.96	4260	4295	4220	5530	2985	4260	4246.09	1.40	0	-12690	4420	4340	4295	4215	4170	4317	4192	323	1270	500	3150	5	1	63429410	2689	23.04	1.89	12	0.09	184.00	2248.00	7250	20230517	-41.52	3950	20231020	7.34	4395	-3.53	20240105	4175	1.56	20240104	7250	-41.52	20230517	3950	7.34	20231020	3.12	N	037270	500	323 억	884922	N	N	0	N	N
44	20240115	100432	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4275	15	2	0.35	106975195	25141	9.06	4260	4295	4220	5530	2985	4260	4255.01	1.40	0	-5133	4420	4340	4295	4215	4170	4317	4192	323	1270	500	3150	5	1	63429410	2712	23.23	1.90	12	0.04	184.00	2248.00	7250	20230517	-41.03	3950	20231020	8.23	4395	-2.73	20240105	4175	2.40	20240104	7250	-41.03	20230517	3950	8.23	20231020	3.12	N	037270	500	323 억	884922	N	N	0	N	N
45	20240115	090432	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4240	-20	5	-0.47	24953125	5867	2.11	4260	4275	4240	5530	2985	4260	4253.13	1.40	0	-3899	4420	4340	4295	4215	4170	4317	4192	323	1270	500	3150	5	1	63429410	2689	23.04	1.89	12	0.01	184.00	2248.00	7250	20230517	-41.52	3950	20231020	7.34	4395	-3.53	20240105	4175	1.56	20240104	7250	-41.52	20230517	3950	7.34	20231020	3.12	N	037270	500	323 억	884922	N	N	0	N	N
46	20240112	160431	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4260	-100	5	-2.29	1183299405	276645	172.25	4335	4375	4250	5660	3055	4360	4277.32	1.52	0	-77502	4416	4387	4356	4327	4296	4402	4342	323	1300	500	3220	5	1	63429410	2702	23.15	1.90	12	0.44	184.00	2248.00	7250	20230517	-41.24	3950	20231020	7.85	4395	-3.07	20240105	4175	2.04	20240104	7250	-41.24	20230517	3950	7.85	20231020	3.14	N	037270	500	323 억	962066	N	N	339	N	N
47	20240112	150432	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4270	-90	5	-2.06	1086335640	253897	158.08	4335	4375	4250	5660	3055	4360	4278.65	1.52	0	-78353	4416	4387	4356	4327	4296	4402	4342	323	1300	500	3220	5	1	63429410	2708	23.21	1.90	12	0.40	184.00	2248.00	7250	20230517	-41.10	3950	20231020	8.10	4395	-2.84	20240105	4175	2.28	20240104	7250	-41.10	20230517	3950	8.10	20231020	3.14	N	037270	500	323 억	962066	N	N	339	N	N
48	20240112	140432	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4260	-100	5	-2.29	1008025940	235532	146.65	4335	4375	4250	5660	3055	4360	4279.78	1.52	0	-78404	4416	4387	4356	4327	4296	4402	4342	323	1300	500	3220	5	1	63429410	2702	23.15	1.90	12	0.37	184.00	2248.00	7250	20230517	-41.24	3950	20231020	7.85	4395	-3.07	20240105	4175	2.04	20240104	7250	-41.24	20230517	3950	7.85	20231020	3.14	N	037270	500	323 억	962066	N	N	339	N	N
49	20240112	130430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4265	-95	5	-2.18	870123595	203109	126.46	4335	4375	4250	5660	3055	4360	4284.02	1.52	0	-64520	4416	4387	4356	4327	4296	4402	4342	323	1300	500	3220	5	1	63429410	2705	23.18	1.90	12	0.32	184.00	2248.00	7250	20230517	-41.17	3950	20231020	7.97	4395	-2.96	20240105	4175	2.16	20240104	7250	-41.17	20230517	3950	7.97	20231020	3.14	N	037270	500	323 억	962066	N	N	339	N	N
50	20240112	120431	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4285	-75	5	-1.72	764576710	178389	111.07	4335	4375	4250	5660	3055	4360	4286.01	1.52	0	-51819	4416	4387	4356	4327	4296	4402	4342	323	1300	500	3220	5	1	63429410	2718	23.29	1.91	12	0.28	184.00	2248.00	7250	20230517	-40.90	3950	20231020	8.48	4395	-2.50	20240105	4175	2.63	20240104	7250	-40.90	20230517	3950	8.48	20231020	3.14	N	037270	500	323 억	962066	N	N	339	N	N
51	20240112	110430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4285	-75	5	-1.72	678751330	158322	98.58	4335	4375	4250	5660	3055	4360	4287.16	1.52	0	-48993	4416	4387	4356	4327	4296	4402	4342	323	1300	500	3220	5	1	63429410	2718	23.29	1.91	12	0.25	184.00	2248.00	7250	20230517	-40.90	3950	20231020	8.48	4395	-2.50	20240105	4175	2.63	20240104	7250	-40.90	20230517	3950	8.48	20231020	3.14	N	037270	500	323 억	962066	N	N	339	N	N
52	20240112	100430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4295	-65	5	-1.49	356677100	82826	51.57	4335	4375	4265	5660	3055	4360	4306.34	1.52	0	-39151	4416	4387	4356	4327	4296	4402	4342	323	1300	500	3220	5	1	63429410	2724	23.34	1.91	12	0.13	184.00	2248.00	7250	20230517	-40.76	3950	20231020	8.73	4395	-2.28	20240105	4175	2.87	20240104	7250	-40.76	20230517	3950	8.73	20231020	3.14	N	037270	500	323 억	962066	N	N	339	N	N
53	20240112	090430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4375	15	2	0.34	7841675	1805	1.12	4335	4375	4335	5660	3055	4360	4344.42	1.52	0	-506	4416	4387	4356	4327	4296	4402	4342	323	1300	500	3220	5	1	63429410	2775	23.78	1.95	12	0.00	184.00	2248.00	7250	20230517	-39.66	3950	20231020	10.76	4395	-0.46	20240105	4175	4.79	20240104	7250	-39.66	20230517	3950	10.76	20231020	3.14	N	037270	500	323 억	962066	N	N	339	N	N
54	20240111	160428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4360	25	2	0.58	697993290	160300	94.31	4325	4385	4325	5630	3035	4335	4354.40	1.47	0	29948	4401	4367	4346	4312	4291	4357	4302	323	1295	500	3200	5	1	63429410	2766	23.70	1.94	12	0.25	184.00	2248.00	7250	20230517	-39.86	3950	20231020	10.38	4395	-0.80	20240105	4175	4.43	20240104	7250	-39.86	20230517	3950	10.38	20231020	3.14	N	037270	500	323 억	930404	N	N	339	N	N
55	20240111	150431	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4360	25	2	0.58	638950125	146754	86.34	4325	4385	4325	5630	3035	4335	4354.00	1.47	0	29567	4401	4367	4346	4312	4291	4357	4302	323	1295	500	3200	5	1	63429410	2766	23.70	1.94	12	0.23	184.00	2248.00	7250	20230517	-39.86	3950	20231020	10.38	4395	-0.80	20240105	4175	4.43	20240104	7250	-39.86	20230517	3950	10.38	20231020	3.14	N	037270	500	323 억	930404	N	N	0	N	N
56	20240111	140430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4360	25	2	0.58	557150690	127965	75.28	4325	4385	4325	5630	3035	4335	4354.06	1.47	0	30540	4401	4367	4346	4312	4291	4357	4302	323	1295	500	3200	5	1	63429410	2766	23.70	1.94	12	0.20	184.00	2248.00	7250	20230517	-39.86	3950	20231020	10.38	4395	-0.80	20240105	4175	4.43	20240104	7250	-39.86	20230517	3950	10.38	20231020	3.14	N	037270	500	323 억	930404	N	N	0	N	N
57	20240111	130428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4350	15	2	0.35	510303745	117204	68.95	4325	4385	4325	5630	3035	4335	4354.12	1.47	0	30169	4401	4367	4346	4312	4291	4357	4302	323	1295	500	3200	5	1	63429410	2759	23.64	1.94	12	0.18	184.00	2248.00	7250	20230517	-40.00	3950	20231020	10.13	4395	-1.02	20240105	4175	4.19	20240104	7250	-40.00	20230517	3950	10.13	20231020	3.14	N	037270	500	323 억	930404	N	N	0	N	N
58	20240111	120429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4365	30	2	0.69	455872195	104703	61.60	4325	4385	4325	5630	3035	4335	4354.11	1.47	0	29352	4401	4367	4346	4312	4291	4357	4302	323	1295	500	3200	5	1	63429410	2769	23.72	1.94	12	0.17	184.00	2248.00	7250	20230517	-39.79	3950	20231020	10.51	4395	-0.68	20240105	4175	4.55	20240104	7250	-39.79	20230517	3950	10.51	20231020	3.14	N	037270	500	323 억	930404	N	N	0	N	N
59	20240111	110432	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4355	20	2	0.46	349312610	80281	47.23	4325	4385	4325	5630	3035	4335	4351.30	1.47	0	21697	4401	4367	4346	4312	4291	4357	4302	323	1295	500	3200	5	1	63429410	2762	23.67	1.94	12	0.13	184.00	2248.00	7250	20230517	-39.93	3950	20231020	10.25	4395	-0.91	20240105	4175	4.31	20240104	7250	-39.93	20230517	3950	10.25	20231020	3.14	N	037270	500	323 억	930404	N	N	0	N	N
60	20240111	100430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4350	15	2	0.35	181547630	41846	24.62	4325	4375	4325	5630	3035	4335	4338.54	1.47	0	1087	4401	4367	4346	4312	4291	4357	4302	323	1295	500	3200	5	1	63429410	2759	23.64	1.94	12	0.07	184.00	2248.00	7250	20230517	-40.00	3950	20231020	10.13	4395	-1.02	20240105	4175	4.19	20240104	7250	-40.00	20230517	3950	10.13	20231020	3.14	N	037270	500	323 억	930404	N	N	0	N	N
61	20240111	090429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4360	25	2	0.58	8192975	1891	1.11	4325	4375	4325	5630	3035	4335	4330.63	1.47	0	-87	4401	4367	4346	4312	4291	4357	4302	323	1295	500	3200	5	1	63429410	2766	23.70	1.94	12	0.00	184.00	2248.00	7250	20230517	-39.86	3950	20231020	10.38	4395	-0.80	20240105	4175	4.43	20240104	7250	-39.86	20230517	3950	10.38	20231020	3.14	N	037270	500	323 억	930404	N	N	0	N	N
62	20240110	160428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4335	-40	5	-0.91	737954360	169764	89.18	4360	4380	4325	5680	3065	4375	4346.99	1.45	-4802	8441	4431	4402	4346	4317	4261	4417	4332	323	1305	500	3230	5	1	63429410	2750	23.56	1.93	12	0.27	184.00	2248.00	7250	20230517	-40.21	3950	20231020	9.75	4395	-1.37	20240105	4175	3.83	20240104	7250	-40.21	20230517	3950	9.75	20231020	3.17	N	037270	500	323 억	921570	N	N	317	N	N
63	20240110	150429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4340	-35	5	-0.80	712957830	163999	86.15	4360	4380	4325	5680	3065	4375	4347.32	1.45	-4802	8664	4431	4402	4346	4317	4261	4417	4332	323	1305	500	3230	5	1	63429410	2753	23.59	1.93	12	0.26	184.00	2248.00	7250	20230517	-40.14	3950	20231020	9.87	4395	-1.25	20240105	4175	3.95	20240104	7250	-40.14	20230517	3950	9.87	20231020	3.17	N	037270	500	323 억	921570	N	N	317	N	N
64	20240110	140430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4350	-25	5	-0.57	650228145	149538	78.55	4360	4380	4325	5680	3065	4375	4348.24	1.45	-4802	10315	4431	4402	4346	4317	4261	4417	4332	323	1305	500	3230	5	1	63429410	2759	23.64	1.94	12	0.24	184.00	2248.00	7250	20230517	-40.00	3950	20231020	10.13	4395	-1.02	20240105	4175	4.19	20240104	7250	-40.00	20230517	3950	10.13	20231020	3.17	N	037270	500	323 억	921570	N	N	317	N	N
65	20240110	130429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4355	-20	5	-0.46	596433265	137151	72.04	4360	4380	4325	5680	3065	4375	4348.72	1.45	-4802	10237	4431	4402	4346	4317	4261	4417	4332	323	1305	500	3230	5	1	63429410	2762	23.67	1.94	12	0.22	184.00	2248.00	7250	20230517	-39.93	3950	20231020	10.25	4395	-0.91	20240105	4175	4.31	20240104	7250	-39.93	20230517	3950	10.25	20231020	3.17	N	037270	500	323 억	921570	N	N	317	N	N
66	20240110	120429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4355	-20	5	-0.46	500896895	115217	60.52	4360	4380	4325	5680	3065	4375	4347.41	1.45	-4802	3353	4431	4402	4346	4317	4261	4417	4332	323	1305	500	3230	5	1	63429410	2762	23.67	1.94	12	0.18	184.00	2248.00	7250	20230517	-39.93	3950	20231020	10.25	4395	-0.91	20240105	4175	4.31	20240104	7250	-39.93	20230517	3950	10.25	20231020	3.17	N	037270	500	323 억	921570	N	N	317	N	N
67	20240110	110429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4365	-10	5	-0.23	385939130	88870	46.68	4360	4380	4325	5680	3065	4375	4342.72	1.45	-4802	5835	4431	4402	4346	4317	4261	4417	4332	323	1305	500	3230	5	1	63429410	2769	23.72	1.94	12	0.14	184.00	2248.00	7250	20230517	-39.79	3950	20231020	10.51	4395	-0.68	20240105	4175	4.55	20240104	7250	-39.79	20230517	3950	10.51	20231020	3.17	N	037270	500	323 억	921570	N	N	317	N	N
68	20240110	100428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4335	-40	5	-0.91	206763780	47660	25.04	4360	4370	4325	5680	3065	4375	4338.27	1.45	-4802	-6680	4431	4402	4346	4317	4261	4417	4332	323	1305	500	3230	5	1	63429410	2750	23.56	1.93	12	0.08	184.00	2248.00	7250	20230517	-40.21	3950	20231020	9.75	4395	-1.37	20240105	4175	3.83	20240104	7250	-40.21	20230517	3950	9.75	20231020	3.17	N	037270	500	323 억	921570	N	N	317	N	N
69	20240110	090427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4360	-15	5	-0.34	16803925	3856	2.03	4360	4370	4345	5680	3065	4375	4357.64	1.45	-4802	175	4431	4402	4346	4317	4261	4417	4332	323	1305	500	3230	5	1	63429410	2766	23.70	1.94	12	0.01	184.00	2248.00	7250	20230517	-39.86	3950	20231020	10.38	4395	-0.80	20240105	4175	4.43	20240104	7250	-39.86	20230517	3950	10.38	20231020	3.17	N	037270	500	323 억	921570	N	N	317	N	N
70	20240109	160427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4375	55	2	1.27	823286740	189159	131.47	4335	4375	4290	5610	3025	4320	4352.20	1.39	-7264	40531	4403	4361	4328	4286	4253	4345	4270	323	1290	500	3190	5	1	63429410	2775	23.78	1.95	12	0.30	184.00	2248.00	7250	20230517	-39.66	3950	20231020	10.76	4395	-0.46	20240105	4175	4.79	20240104	7250	-39.66	20230517	3950	10.76	20231020	3.18	N	037270	500	323 억	884527	N	N	317	N	N
71	20240109	150428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4360	40	2	0.93	662277160	152310	105.86	4335	4375	4290	5610	3025	4320	4348.22	1.39	-7264	28661	4403	4361	4328	4286	4253	4345	4270	323	1290	500	3190	5	1	63429410	2766	23.70	1.94	12	0.24	184.00	2248.00	7250	20230517	-39.86	3950	20231020	10.38	4395	-0.80	20240105	4175	4.43	20240104	7250	-39.86	20230517	3950	10.38	20231020	3.18	N	037270	500	323 억	884527	N	N	1883	N	N
72	20240109	140427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4365	45	2	1.04	550720000	126751	88.09	4335	4370	4290	5610	3025	4320	4344.90	1.39	-7264	17646	4403	4361	4328	4286	4253	4345	4270	323	1290	500	3190	5	1	63429410	2769	23.72	1.94	12	0.20	184.00	2248.00	7250	20230517	-39.79	3950	20231020	10.51	4395	-0.68	20240105	4175	4.55	20240104	7250	-39.79	20230517	3950	10.51	20231020	3.18	N	037270	500	323 억	884527	N	N	1883	N	N
73	20240109	130427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4340	20	2	0.46	399289255	91937	63.90	4335	4370	4290	5610	3025	4320	4343.07	1.39	-7264	4706	4403	4361	4328	4286	4253	4345	4270	323	1290	500	3190	5	1	63429410	2753	23.59	1.93	12	0.14	184.00	2248.00	7250	20230517	-40.14	3950	20231020	9.87	4395	-1.25	20240105	4175	3.95	20240104	7250	-40.14	20230517	3950	9.87	20231020	3.18	N	037270	500	323 억	884527	N	N	1883	N	N
74	20240109	120430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4335	15	2	0.35	354918800	81718	56.80	4335	4370	4290	5610	3025	4320	4343.21	1.39	-7264	4319	4403	4361	4328	4286	4253	4345	4270	323	1290	500	3190	5	1	63429410	2750	23.56	1.93	12	0.13	184.00	2248.00	7250	20230517	-40.21	3950	20231020	9.75	4395	-1.37	20240105	4175	3.83	20240104	7250	-40.21	20230517	3950	9.75	20231020	3.18	N	037270	500	323 억	884527	N	N	1883	N	N
75	20240109	110428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4350	30	2	0.69	288155725	66323	46.10	4335	4370	4290	5610	3025	4320	4344.73	1.39	-7264	1662	4403	4361	4328	4286	4253	4345	4270	323	1290	500	3190	5	1	63429410	2759	23.64	1.94	12	0.10	184.00	2248.00	7250	20230517	-40.00	3950	20231020	10.13	4395	-1.02	20240105	4175	4.19	20240104	7250	-40.00	20230517	3950	10.13	20231020	3.18	N	037270	500	323 억	884527	N	N	1883	N	N
76	20240109	100428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4350	30	2	0.69	172191005	39697	27.59	4335	4360	4290	5610	3025	4320	4337.63	1.39	-7264	-1793	4403	4361	4328	4286	4253	4345	4270	323	1290	500	3190	5	1	63429410	2759	23.64	1.94	12	0.06	184.00	2248.00	7250	20230517	-40.00	3950	20231020	10.13	4395	-1.02	20240105	4175	4.19	20240104	7250	-40.00	20230517	3950	10.13	20231020	3.18	N	037270	500	323 억	884527	N	N	1883	N	N
77	20240109	090427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4330	10	2	0.23	36288015	8395	5.83	4335	4360	4290	5610	3025	4320	4322.57	1.39	-7264	-5787	4403	4361	4328	4286	4253	4345	4270	323	1290	500	3190	5	1	63429410	2746	23.53	1.93	12	0.01	184.00	2248.00	7250	20230517	-40.28	3950	20231020	9.62	4395	-1.48	20240105	4175	3.71	20240104	7250	-40.28	20230517	3950	9.62	20231020	3.18	N	037270	500	323 억	884527	N	N	1883	N	N
78	20240108	160427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4320	-25	5	-0.58	614068180	142182	77.41	4370	4370	4295	5640	3045	4345	4318.70	1.38	-5513	13536	4441	4392	4346	4297	4251	4417	4322	323	1295	500	3210	5	1	63429410	2740	23.48	1.92	12	0.22	184.00	2248.00	7250	20230517	-40.41	3950	20231020	9.37	4395	-1.71	20240105	4175	3.47	20240104	7250	-40.41	20230517	3950	9.37	20231020	3.25	N	037270	500	323 억	877563	N	N	1883	N	N
79	20240108	150428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4305	-40	5	-0.92	543558475	125833	68.51	4370	4370	4295	5640	3045	4345	4319.48	1.38	-5513	12755	4441	4392	4346	4297	4251	4417	4322	323	1295	500	3210	5	1	63429410	2731	23.40	1.92	12	0.20	184.00	2248.00	7250	20230517	-40.62	3950	20231020	8.99	4395	-2.05	20240105	4175	3.11	20240104	7250	-40.62	20230517	3950	8.99	20231020	3.25	N	037270	500	323 억	877563	N	N	656	N	N
80	20240108	140427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4315	-30	5	-0.69	493735680	114260	62.21	4370	4370	4295	5640	3045	4345	4320.95	1.38	-5513	13282	4441	4392	4346	4297	4251	4417	4322	323	1295	500	3210	5	1	63429410	2737	23.45	1.92	12	0.18	184.00	2248.00	7250	20230517	-40.48	3950	20231020	9.24	4395	-1.82	20240105	4175	3.35	20240104	7250	-40.48	20230517	3950	9.24	20231020	3.25	N	037270	500	323 억	877563	N	N	656	N	N
81	20240108	130426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4305	-40	5	-0.92	435022225	100625	54.78	4370	4370	4295	5640	3045	4345	4322.98	1.38	-5513	12185	4441	4392	4346	4297	4251	4417	4322	323	1295	500	3210	5	1	63429410	2731	23.40	1.92	12	0.16	184.00	2248.00	7250	20230517	-40.62	3950	20231020	8.99	4395	-2.05	20240105	4175	3.11	20240104	7250	-40.62	20230517	3950	8.99	20231020	3.25	N	037270	500	323 억	877563	N	N	656	N	N
82	20240108	120428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4310	-35	5	-0.81	324866835	75063	40.87	4370	4370	4295	5640	3045	4345	4327.69	1.38	-5513	13830	4441	4392	4346	4297	4251	4417	4322	323	1295	500	3210	5	1	63429410	2734	23.42	1.92	12	0.12	184.00	2248.00	7250	20230517	-40.55	3950	20231020	9.11	4395	-1.93	20240105	4175	3.23	20240104	7250	-40.55	20230517	3950	9.11	20231020	3.25	N	037270	500	323 억	877563	N	N	656	N	N
83	20240108	110428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4355	10	2	0.23	237249985	54818	29.84	4370	4370	4295	5640	3045	4345	4327.64	1.38	-5513	13482	4441	4392	4346	4297	4251	4417	4322	323	1295	500	3210	5	1	63429410	2762	23.67	1.94	12	0.09	184.00	2248.00	7250	20230517	-39.93	3950	20231020	10.25	4395	-0.91	20240105	4175	4.31	20240104	7250	-39.93	20230517	3950	10.25	20231020	3.25	N	037270	500	323 억	877563	N	N	656	N	N
84	20240108	100429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4350	5	2	0.12	170821615	39543	21.53	4370	4370	4295	5640	3045	4345	4319.24	1.38	-5513	11026	4441	4392	4346	4297	4251	4417	4322	323	1295	500	3210	5	1	63429410	2759	23.64	1.94	12	0.06	184.00	2248.00	7250	20230517	-40.00	3950	20231020	10.13	4395	-1.02	20240105	4175	4.19	20240104	7250	-40.00	20230517	3950	10.13	20231020	3.25	N	037270	500	323 억	877563	N	N	656	N	N
85	20240108	090427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4315	-30	5	-0.69	34104865	7881	4.29	4370	4370	4300	5640	3045	4345	4324.90	1.38	-5513	-1214	4441	4392	4346	4297	4251	4417	4322	323	1295	500	3210	5	1	63429410	2737	23.45	1.92	12	0.01	184.00	2248.00	7250	20230517	-40.48	3950	20231020	9.24	4395	-1.82	20240105	4175	3.35	20240104	7250	-40.48	20230517	3950	9.24	20231020	3.25	N	037270	500	323 억	877563	N	N	656	N	N
86	20240105	160426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4345	5	2	0.12	788498340	180882	47.13	4340	4395	4300	5640	3040	4340	4359.19	1.41	-6475	-7717	4510	4425	4300	4215	4090	4467	4257	323	1300	500	3210	5	1	63429410	2756	23.61	1.93	12	0.29	184.00	2248.00	7250	20230517	-40.07	3950	20231020	10.00	4395	-1.14	20240105	4175	4.07	20240104	7250	-40.07	20230517	3950	10.00	20231020	3.28	N	037270	500	323 억	897401	N	N	656	N	N
87	20240105	150426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4345	5	2	0.12	754521020	173059	45.09	4340	4395	4300	5640	3040	4340	4359.91	1.41	-6475	-7638	4510	4425	4300	4215	4090	4467	4257	323	1300	500	3210	5	1	63429410	2756	23.61	1.93	12	0.27	184.00	2248.00	7250	20230517	-40.07	3950	20231020	10.00	4395	-1.14	20240105	4175	4.07	20240104	7250	-40.07	20230517	3950	10.00	20231020	3.28	N	037270	500	323 억	897401	N	N	94	N	N
88	20240105	140424	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4360	20	2	0.46	657224810	150689	39.26	4340	4395	4300	5640	3040	4340	4361.47	1.41	-6475	-10362	4510	4425	4300	4215	4090	4467	4257	323	1300	500	3210	5	1	63429410	2766	23.70	1.94	12	0.24	184.00	2248.00	7250	20230517	-39.86	3950	20231020	10.38	4395	-0.80	20240105	4175	4.43	20240104	7250	-39.86	20230517	3950	10.38	20231020	3.28	N	037270	500	323 억	897401	N	N	94	N	N
89	20240105	130426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4370	30	2	0.69	524737680	120194	31.31	4340	4395	4300	5640	3040	4340	4365.76	1.41	-6475	-3300	4510	4425	4300	4215	4090	4467	4257	323	1300	500	3210	5	1	63429410	2772	23.75	1.94	12	0.19	184.00	2248.00	7250	20230517	-39.72	3950	20231020	10.63	4395	-0.57	20240105	4175	4.67	20240104	7250	-39.72	20230517	3950	10.63	20231020	3.28	N	037270	500	323 억	897401	N	N	94	N	N
90	20240105	120426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4375	35	2	0.81	427874580	98010	25.53	4340	4395	4300	5640	3040	4340	4365.62	1.41	-6475	4371	4510	4425	4300	4215	4090	4467	4257	323	1300	500	3210	5	1	63429410	2775	23.78	1.95	12	0.15	184.00	2248.00	7250	20230517	-39.66	3950	20231020	10.76	4395	-0.46	20240105	4175	4.79	20240104	7250	-39.66	20230517	3950	10.76	20231020	3.28	N	037270	500	323 억	897401	N	N	94	N	N
91	20240105	110425	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4365	25	2	0.58	317735615	72812	18.97	4340	4395	4300	5640	3040	4340	4363.78	1.41	-6475	2723	4510	4425	4300	4215	4090	4467	4257	323	1300	500	3210	5	1	63429410	2769	23.72	1.94	12	0.11	184.00	2248.00	7250	20230517	-39.79	3950	20231020	10.51	4395	-0.68	20240105	4175	4.55	20240104	7250	-39.79	20230517	3950	10.51	20231020	3.28	N	037270	500	323 억	897401	N	N	94	N	N
92	20240105	100429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4365	25	2	0.58	223102620	51115	13.32	4340	4395	4300	5640	3040	4340	4364.72	1.41	-6475	511	4510	4425	4300	4215	4090	4467	4257	323	1300	500	3210	5	1	63429410	2769	23.72	1.94	12	0.08	184.00	2248.00	7250	20230517	-39.79	3950	20231020	10.51	4395	-0.68	20240105	4175	4.55	20240104	7250	-39.79	20230517	3950	10.51	20231020	3.28	N	037270	500	323 억	897401	N	N	94	N	N
93	20240105	090425	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4340	0	3	0.00	19626535	4522	1.18	4340	4360	4325	5640	3040	4340	4340.23	1.41	-6475	-1636	4510	4425	4300	4215	4090	4467	4257	323	1300	500	3210	5	1	63429410	2753	23.59	1.93	12	0.01	184.00	2248.00	7250	20230517	-40.14	3950	20231020	9.87	4385	-1.03	20240104	4175	3.95	20240104	7250	-40.14	20230517	3950	9.87	20231020	3.28	N	037270	500	323 억	897401	N	N	94	N	N
94	20240104	160424	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4340	125	2	2.97	1624314795	381160	120.29	4265	4385	4175	5470	2955	4215	4261.36	1.40	-150	12317	4391	4302	4256	4167	4121	4280	4145	323	1255	500	3110	5	1	63429410	2753	23.59	1.93	12	0.60	184.00	2248.00	7250	20230517	-40.14	3950	20231020	9.87	4385	-1.03	20240104	4175	3.95	20240104	7250	-40.14	20230517	3950	9.87	20231020	3.27	N	037270	500	323 억	886267	N	N	94	N	N
95	20240104	150425	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4380	165	2	3.91	1429440110	336445	106.17	4265	4385	4175	5470	2955	4215	4248.66	1.40	-150	17861	4391	4302	4256	4167	4121	4280	4145	323	1255	500	3110	5	1	63429410	2778	23.80	1.95	12	0.53	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	4385	-0.11	20240104	4175	4.91	20240104	7250	-39.59	20230517	3950	10.89	20231020	3.27	N	037270	500	323 억	886267	N	N	601	N	N
96	20240104	140426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4220	5	2	0.12	794239495	189140	59.69	4265	4265	4175	5470	2955	4215	4199.21	1.40	-150	-8175	4391	4302	4256	4167	4121	4280	4145	323	1255	500	3110	5	1	63429410	2677	22.93	1.88	12	0.30	184.00	2248.00	7250	20230517	-41.79	3950	20231020	6.84	4345	-2.88	20240102	4175	1.08	20240104	7250	-41.79	20230517	3950	6.84	20231020	3.27	N	037270	500	323 억	886267	N	N	601	N	N
97	20240104	130426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4215	0	3	0.00	729021735	173672	54.81	4265	4265	4175	5470	2955	4215	4197.69	1.40	-150	-14282	4391	4302	4256	4167	4121	4280	4145	323	1255	500	3110	5	1	63429410	2674	22.91	1.88	12	0.27	184.00	2248.00	7250	20230517	-41.86	3950	20231020	6.71	4345	-2.99	20240102	4175	0.96	20240104	7250	-41.86	20230517	3950	6.71	20231020	3.27	N	037270	500	323 억	886267	N	N	601	N	N
98	20240104	120424	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4200	-15	5	-0.36	662505965	157845	49.81	4265	4265	4175	5470	2955	4215	4197.19	1.40	-150	-20977	4391	4302	4256	4167	4121	4280	4145	323	1255	500	3110	5	1	63429410	2664	22.83	1.87	12	0.25	184.00	2248.00	7250	20230517	-42.07	3950	20231020	6.33	4345	-3.34	20240102	4175	0.60	20240104	7250	-42.07	20230517	3950	6.33	20231020	3.27	N	037270	500	323 억	886267	N	N	601	N	N
99	20240104	110424	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4195	-20	5	-0.47	611520220	145680	45.97	4265	4265	4175	5470	2955	4215	4197.70	1.40	-150	-23867	4391	4302	4256	4167	4121	4280	4145	323	1255	500	3110	5	1	63429410	2661	22.80	1.87	12	0.23	184.00	2248.00	7250	20230517	-42.14	3950	20231020	6.20	4345	-3.45	20240102	4175	0.48	20240104	7250	-42.14	20230517	3950	6.20	20231020	3.27	N	037270	500	323 억	886267	N	N	601	N	N
100	20240104	100424	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4210	-5	5	-0.12	260302415	61818	19.51	4265	4265	4175	5470	2955	4215	4210.79	1.40	-150	-15858	4391	4302	4256	4167	4121	4280	4145	323	1255	500	3110	5	1	63429410	2670	22.88	1.87	12	0.10	184.00	2248.00	7250	20230517	-41.93	3950	20231020	6.58	4345	-3.11	20240102	4175	0.84	20240104	7250	-41.93	20230517	3950	6.58	20231020	3.27	N	037270	500	323 억	886267	N	N	601	N	N
101	20240104	090425	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4225	10	2	0.24	32776475	7765	2.45	4265	4265	4205	5470	2955	4215	4221.05	1.40	-150	-922	4391	4302	4256	4167	4121	4280	4145	323	1255	500	3110	5	1	63429410	2680	22.96	1.88	12	0.01	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4345	-2.76	20240102	4200	0.60	20240102	7250	-41.72	20230517	3950	6.96	20231020	3.27	N	037270	500	323 억	886267	N	N	601	N	N
102	20240103	160423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4215	-90	5	-2.09	1314853850	309985	86.67	4305	4345	4210	5590	3015	4305	4241.94	1.39	0	3620	4428	4366	4283	4221	4138	4397	4252	323	1285	500	3180	5	1	63429410	2674	22.91	1.88	12	0.49	184.00	2248.00	7250	20230517	-41.86	3950	20231020	6.71	4345	0.00	20240102	4200	0.36	20240102	7250	-41.86	20230517	3950	6.71	20231020	3.31	N	037270	500	323 억	879868	N	N	601	N	N
103	20240103	150423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4215	-90	5	-2.09	1167129480	274945	76.87	4305	4345	4210	5590	3015	4305	4244.95	1.39	0	6549	4428	4366	4283	4221	4138	4397	4252	323	1285	500	3180	5	1	63429410	2674	22.91	1.88	12	0.43	184.00	2248.00	7250	20230517	-41.86	3950	20231020	6.71	4345	0.00	20240102	4200	0.36	20240102	7250	-41.86	20230517	3950	6.71	20231020	3.31	N	037270	500	323 억	879868	N	N	42	N	N
104	20240103	140421	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4235	-70	5	-1.63	937426850	220526	61.66	4305	4345	4220	5590	3015	4305	4250.86	1.39	0	10180	4428	4366	4283	4221	4138	4397	4252	323	1285	500	3180	5	1	63429410	2686	23.02	1.88	12	0.35	184.00	2248.00	7250	20230517	-41.59	3950	20231020	7.22	4345	0.00	20240102	4200	0.83	20240102	7250	-41.59	20230517	3950	7.22	20231020	3.31	N	037270	500	323 억	879868	N	N	42	N	N
105	20240103	130423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4240	-65	5	-1.51	832384295	195720	54.72	4305	4345	4220	5590	3015	4305	4252.93	1.39	0	11682	4428	4366	4283	4221	4138	4397	4252	323	1285	500	3180	5	1	63429410	2689	23.04	1.89	12	0.31	184.00	2248.00	7250	20230517	-41.52	3950	20231020	7.34	4345	0.00	20240102	4200	0.95	20240102	7250	-41.52	20230517	3950	7.34	20231020	3.31	N	037270	500	323 억	879868	N	N	42	N	N
106	20240103	120425	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4245	-60	5	-1.39	667975170	156896	43.87	4305	4345	4220	5590	3015	4305	4257.43	1.39	0	10369	4428	4366	4283	4221	4138	4397	4252	323	1285	500	3180	5	1	63429410	2693	23.07	1.89	12	0.25	184.00	2248.00	7250	20230517	-41.45	3950	20231020	7.47	4345	0.00	20240102	4200	1.07	20240102	7250	-41.45	20230517	3950	7.47	20231020	3.31	N	037270	500	323 억	879868	N	N	42	N	N
107	20240103	110423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4260	-45	5	-1.05	566714230	133086	37.21	4305	4345	4220	5590	3015	4305	4258.24	1.39	0	9935	4428	4366	4283	4221	4138	4397	4252	323	1285	500	3180	5	1	63429410	2702	23.15	1.90	12	0.21	184.00	2248.00	7250	20230517	-41.24	3950	20231020	7.85	4345	0.00	20240102	4200	1.43	20240102	7250	-41.24	20230517	3950	7.85	20231020	3.31	N	037270	500	323 억	879868	N	N	42	N	N
108	20240103	100422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4250	-55	5	-1.28	292094940	68301	19.10	4305	4345	4250	5590	3015	4305	4276.57	1.39	0	3802	4428	4366	4283	4221	4138	4397	4252	323	1285	500	3180	5	1	63429410	2696	23.10	1.89	12	0.11	184.00	2248.00	7250	20230517	-41.38	3950	20231020	7.59	4345	0.00	20240102	4200	1.19	20240102	7250	-41.38	20230517	3950	7.59	20231020	3.31	N	037270	500	323 억	879868	N	N	42	N	N
109	20240103	090422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4330	25	2	0.58	23076110	5359	1.50	4305	4345	4290	5590	3015	4305	4306.05	1.39	0	-264	4428	4366	4283	4221	4138	4397	4252	323	1285	500	3180	5	1	63429410	2746	23.53	1.93	12	0.01	184.00	2248.00	7250	20230517	-40.28	3950	20231020	9.62	4345	0.00	20240102	4200	3.10	20240102	7250	-40.28	20230517	3950	9.62	20231020	3.31	N	037270	500	323 억	879868	N	N	42	N	N
110	20240102	160422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4305	-75	5	-1.71	1531612445	357361	264.91	4235	4345	4200	5690	3070	4380	4285.87	1.29	0	61193	4436	4407	4356	4327	4276	4422	4342	323	1310	500	3240	5	1	63429410	2731	23.40	1.92	12	0.56	184.00	2248.00	7250	20230517	-40.62	3950	20231020	8.99	4345	-0.92	20240102	4200	2.50	20240102	7250	-40.62	20230517	3950	8.99	20231020	3.34	N	037270	500	323 억	817595	N	N	42	N	N
111	20240102	150422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4315	-65	5	-1.48	1428890990	333521	247.24	4235	4345	4200	5690	3070	4380	4284.26	1.29	0	60538	4436	4407	4356	4327	4276	4422	4342	323	1310	500	3240	5	1	63429410	2737	23.45	1.92	12	0.53	184.00	2248.00	7250	20230517	-40.48	3950	20231020	9.24	4345	-0.69	20240102	4200	2.74	20240102	7250	-40.48	20230517	3950	9.24	20231020	3.34	N	037270	500	323 억	817595	N	N	22	N	N
112	20240102	140422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4305	-75	5	-1.71	1293906545	302169	224.00	4235	4345	4200	5690	3070	4380	4282.06	1.29	0	56814	4436	4407	4356	4327	4276	4422	4342	323	1310	500	3240	5	1	63429410	2731	23.40	1.92	12	0.48	184.00	2248.00	7250	20230517	-40.62	3950	20231020	8.99	4345	-0.92	20240102	4200	2.50	20240102	7250	-40.62	20230517	3950	8.99	20231020	3.34	N	037270	500	323 억	817595	N	N	22	N	N
113	20240102	130420	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4325	-55	5	-1.26	1162251225	271674	201.39	4235	4345	4200	5690	3070	4380	4278.11	1.29	0	50398	4436	4407	4356	4327	4276	4422	4342	323	1310	500	3240	5	1	63429410	2743	23.51	1.92	12	0.43	184.00	2248.00	7250	20230517	-40.34	3950	20231020	9.49	4345	-0.46	20240102	4200	2.98	20240102	7250	-40.34	20230517	3950	9.49	20231020	3.34	N	037270	500	323 억	817595	N	N	22	N	N
114	20240102	120420	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4330	-50	5	-1.14	1058985695	247812	183.70	4235	4330	4200	5690	3070	4380	4273.34	1.29	0	48282	4436	4407	4356	4327	4276	4422	4342	323	1310	500	3240	5	1	63429410	2746	23.53	1.93	12	0.39	184.00	2248.00	7250	20230517	-40.28	3950	20231020	9.62	4330	0.00	20240102	4200	3.10	20240102	7250	-40.28	20230517	3950	9.62	20231020	3.34	N	037270	500	323 억	817595	N	N	22	N	N
115	20240102	110419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4300	-80	5	-1.83	927797260	217365	161.13	4235	4330	4200	5690	3070	4380	4268.38	1.29	0	34839	4436	4407	4356	4327	4276	4422	4342	323	1310	500	3240	5	1	63429410	2727	23.37	1.91	12	0.34	184.00	2248.00	7250	20230517	-40.69	3950	20231020	8.86	4330	-0.69	20240102	4200	2.38	20240102	7250	-40.69	20230517	3950	8.86	20231020	3.34	N	037270	500	323 억	817595	N	N	22	N	N
116	20240102	100415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4225	-155	5	-3.54	333183935	78844	58.45	4235	4280	4200	5690	3070	4380	4225.86	1.29	0	11041	4436	4407	4356	4327	4276	4422	4342	323	1310	500	3240	5	1	63429410	2680	22.96	1.88	12	0.12	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4280	-1.29	20240102	4200	0.60	20240102	7250	-41.72	20230517	3950	6.96	20231020	3.34	N	037270	500	323 억	817595	N	N	22	N	N
117	20240102	090411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4380	0	3	0.00	0	0	0.00	0	0	0	5690	3070	4380	0.00	1.29	0	0	4436	4407	4356	4327	4276	4422	4342	323	1310	500	3240	5	1	63429410	2778	23.80	1.95	12	0.00	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	0	0.00	0	0	0.00	0	7250	-39.59	20230517	3950	10.89	20231020	3.34	N	037270	500	323 억	817595	N	N	22	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History