KissMeData/079160/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5430	170	2	3.23	2744483570	503221	132.39	5360	5520	5300	6830	3690	5260	5453.83	7.18	0	90697	5406	5332	5286	5212	5166	5310	5190	612	1570	500	3570	10	1	122431562	6648	-1.74	0.83	12	0.41	-3128.00	6504.00	13834	20230206	-60.75	4670	20231024	16.27	6000	-9.50	20240103	5230	3.82	20240118	19800	-72.58	20230206	4670	16.27	20231024	0.61	N	079160	500	612 억	8796103	N	N	179	N	N
3	20240123	110646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5480	220	2	4.18	2525160660	462907	121.78	5360	5520	5300	6830	3690	5260	5455.01	7.18	0	101377	5406	5332	5286	5212	5166	5310	5190	612	1570	500	3570	10	1	122431562	6709	-1.75	0.84	12	0.38	-3128.00	6504.00	13834	20230206	-60.39	4670	20231024	17.34	6000	-8.67	20240103	5230	4.78	20240118	19800	-72.32	20230206	4670	17.34	20231024	0.61	N	079160	500	612 억	8796103	N	N	179	N	N
4	20240123	100647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5470	210	2	3.99	2065147280	378676	99.62	5360	5520	5300	6830	3690	5260	5453.60	7.18	0	93868	5406	5332	5286	5212	5166	5310	5190	612	1570	500	3570	10	1	122431562	6697	-1.75	0.84	12	0.31	-3128.00	6504.00	13834	20230206	-60.46	4670	20231024	17.13	6000	-8.83	20240103	5230	4.59	20240118	19800	-72.37	20230206	4670	17.13	20231024	0.61	N	079160	500	612 억	8796103	N	N	179	N	N
5	20240123	090647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5410	150	2	2.85	325471900	60548	15.93	5360	5420	5300	6830	3690	5260	5375.44	7.18	0	10334	5406	5332	5286	5212	5166	5310	5190	612	1570	500	3570	10	1	122431562	6624	-1.73	0.83	12	0.05	-3128.00	6504.00	13834	20230206	-60.89	4670	20231024	15.85	6000	-9.83	20240103	5230	3.44	20240118	19800	-72.68	20230206	4670	15.85	20231024	0.61	N	079160	500	612 억	8796103	N	N	179	N	N
6	20240119	160642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5310	-10	5	-0.19	1490579650	278882	87.83	5370	5440	5290	6910	3730	5320	5344.91	7.29	0	-50081	5446	5382	5306	5242	5166	5415	5275	612	1590	500	3610	10	1	122431562	6501	-1.70	0.82	12	0.23	-3128.00	6504.00	13834	20230206	-61.62	4670	20231024	13.70	6000	-11.50	20240103	5230	1.53	20240118	19800	-73.18	20230206	4670	13.70	20231024	0.65	N	079160	500	612 억	8928984	N	N	233	N	N
7	20240119	150645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5320	0	3	0.00	1374664850	257072	80.96	5370	5440	5290	6910	3730	5320	5347.44	7.29	0	-44139	5446	5382	5306	5242	5166	5415	5275	612	1590	500	3610	10	1	122431562	6513	-1.70	0.82	12	0.21	-3128.00	6504.00	13834	20230206	-61.54	4670	20231024	13.92	6000	-11.33	20240103	5230	1.72	20240118	19800	-73.13	20230206	4670	13.92	20231024	0.65	N	079160	500	612 억	8928984	N	N	65	N	N
8	20240119	140643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5300	-20	5	-0.38	1200623910	224305	70.64	5370	5440	5290	6910	3730	5320	5352.70	7.29	0	-31019	5446	5382	5306	5242	5166	5415	5275	612	1590	500	3610	10	1	122431562	6489	-1.69	0.81	12	0.18	-3128.00	6504.00	13834	20230206	-61.69	4670	20231024	13.49	6000	-11.67	20240103	5230	1.34	20240118	19800	-73.23	20230206	4670	13.49	20231024	0.65	N	079160	500	612 억	8928984	N	N	65	N	N
9	20240119	130643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5310	-10	5	-0.19	1087003760	202886	63.89	5370	5440	5290	6910	3730	5320	5357.78	7.29	0	-27163	5446	5382	5306	5242	5166	5415	5275	612	1590	500	3610	10	1	122431562	6501	-1.70	0.82	12	0.17	-3128.00	6504.00	13834	20230206	-61.62	4670	20231024	13.70	6000	-11.50	20240103	5230	1.53	20240118	19800	-73.18	20230206	4670	13.70	20231024	0.65	N	079160	500	612 억	8928984	N	N	65	N	N
10	20240119	120646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5320	0	3	0.00	814369790	151498	47.71	5370	5440	5310	6910	3730	5320	5375.60	7.29	0	-14052	5446	5382	5306	5242	5166	5415	5275	612	1590	500	3610	10	1	122431562	6513	-1.70	0.82	12	0.12	-3128.00	6504.00	13834	20230206	-61.54	4670	20231024	13.92	6000	-11.33	20240103	5230	1.72	20240118	19800	-73.13	20230206	4670	13.92	20231024	0.65	N	079160	500	612 억	8928984	N	N	65	N	N
11	20240119	110645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5340	20	2	0.38	669761000	124304	39.15	5370	5440	5330	6910	3730	5320	5388.31	7.29	0	-7756	5446	5382	5306	5242	5166	5415	5275	612	1590	500	3610	10	1	122431562	6538	-1.71	0.82	12	0.10	-3128.00	6504.00	13834	20230206	-61.40	4670	20231024	14.35	6000	-11.00	20240103	5230	2.10	20240118	19800	-73.03	20230206	4670	14.35	20231024	0.65	N	079160	500	612 억	8928984	N	N	65	N	N
12	20240119	100649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5390	70	2	1.32	426514060	78946	24.86	5370	5440	5370	6910	3730	5320	5403.03	7.29	0	-1956	5446	5382	5306	5242	5166	5415	5275	612	1590	500	3610	10	1	122431562	6599	-1.72	0.83	12	0.06	-3128.00	6504.00	13834	20230206	-61.04	4670	20231024	15.42	6000	-10.17	20240103	5230	3.06	20240118	19800	-72.78	20230206	4670	15.42	20231024	0.65	N	079160	500	612 억	8928984	N	N	65	N	N
13	20240119	090642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5400	80	2	1.50	104578390	19414	6.11	5370	5430	5370	6910	3730	5320	5388.16	7.29	0	3597	5446	5382	5306	5242	5166	5415	5275	612	1590	500	3610	10	1	122431562	6611	-1.73	0.83	12	0.02	-3128.00	6504.00	13834	20230206	-60.97	4670	20231024	15.63	6000	-10.00	20240103	5230	3.25	20240118	19800	-72.73	20230206	4670	15.63	20231024	0.65	N	079160	500	612 억	8928984	N	N	65	N	N
14	20240118	160641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5320	20	2	0.38	1685087020	316747	52.53	5240	5370	5230	6890	3710	5300	5319.99	7.35	0	-10308	5506	5402	5346	5242	5186	5375	5215	612	1590	500	3600	10	1	122431562	6513	-1.70	0.82	12	0.26	-3128.00	6504.00	13834	20230206	-61.54	4670	20231024	13.92	6000	-11.33	20240103	5230	1.72	20240118	19800	-73.13	20230206	4670	13.92	20231024	0.68	N	079160	500	612 억	9001709	N	N	65	N	N
15	20240118	150642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5310	10	2	0.19	1628147410	306043	50.76	5240	5370	5230	6890	3710	5300	5320.01	7.35	0	-8921	5506	5402	5346	5242	5186	5375	5215	612	1590	500	3600	10	1	122431562	6501	-1.70	0.82	12	0.25	-3128.00	6504.00	13834	20230206	-61.62	4670	20231024	13.70	6000	-11.50	20240103	5230	1.53	20240118	19800	-73.18	20230206	4670	13.70	20231024	0.68	N	079160	500	612 억	9001709	N	N	71	N	N
16	20240118	140643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5300	0	3	0.00	1476341130	277454	46.02	5240	5370	5230	6890	3710	5300	5321.05	7.35	0	-11110	5506	5402	5346	5242	5186	5375	5215	612	1590	500	3600	10	1	122431562	6489	-1.69	0.81	12	0.23	-3128.00	6504.00	13834	20230206	-61.69	4670	20231024	13.49	6000	-11.67	20240103	5230	1.34	20240118	19800	-73.23	20230206	4670	13.49	20231024	0.68	N	079160	500	612 억	9001709	N	N	71	N	N
17	20240118	130642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5350	50	2	0.94	1126961350	211783	35.12	5240	5370	5230	6890	3710	5300	5321.32	7.35	0	21370	5506	5402	5346	5242	5186	5375	5215	612	1590	500	3600	10	1	122431562	6550	-1.71	0.82	12	0.17	-3128.00	6504.00	13834	20230206	-61.33	4670	20231024	14.56	6000	-10.83	20240103	5230	2.29	20240118	19800	-72.98	20230206	4670	14.56	20231024	0.68	N	079160	500	612 억	9001709	N	N	71	N	N
18	20240118	120644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5340	40	2	0.75	973125150	182948	30.34	5240	5370	5230	6890	3710	5300	5319.16	7.35	0	18068	5506	5402	5346	5242	5186	5375	5215	612	1590	500	3600	10	1	122431562	6538	-1.71	0.82	12	0.15	-3128.00	6504.00	13834	20230206	-61.40	4670	20231024	14.35	6000	-11.00	20240103	5230	2.10	20240118	19800	-73.03	20230206	4670	14.35	20231024	0.68	N	079160	500	612 억	9001709	N	N	71	N	N
19	20240118	110644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5360	60	2	1.13	740866670	139540	23.14	5240	5370	5230	6890	3710	5300	5309.36	7.35	0	20556	5506	5402	5346	5242	5186	5375	5215	612	1590	500	3600	10	1	122431562	6562	-1.71	0.82	12	0.11	-3128.00	6504.00	13834	20230206	-61.25	4670	20231024	14.78	6000	-10.67	20240103	5230	2.49	20240118	19800	-72.93	20230206	4670	14.78	20231024	0.68	N	079160	500	612 억	9001709	N	N	71	N	N
20	20240118	100641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5360	60	2	1.13	557126040	105252	17.46	5240	5360	5230	6890	3710	5300	5293.25	7.35	0	18373	5506	5402	5346	5242	5186	5375	5215	612	1590	500	3600	10	1	122431562	6562	-1.71	0.82	12	0.09	-3128.00	6504.00	13834	20230206	-61.25	4670	20231024	14.78	6000	-10.67	20240103	5230	2.49	20240118	19800	-72.93	20230206	4670	14.78	20231024	0.68	N	079160	500	612 억	9001709	N	N	71	N	N
21	20240118	090641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5270	-30	5	-0.57	109923800	20926	3.47	5240	5290	5230	6890	3710	5300	5252.52	7.35	0	5064	5506	5402	5346	5242	5186	5375	5215	612	1590	500	3600	10	1	122431562	6452	-1.68	0.81	12	0.02	-3128.00	6504.00	13834	20230206	-61.91	4670	20231024	12.85	6000	-12.17	20240103	5230	0.76	20240118	19800	-73.38	20230206	4670	12.85	20231024	0.68	N	079160	500	612 억	9001709	N	N	71	N	N
22	20240117	160640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5300	-110	5	-2.03	3198375820	600445	121.60	5410	5450	5290	7030	3790	5410	5326.68	7.43	0	-40237	5603	5506	5453	5356	5303	5480	5330	612	1620	500	3670	10	1	122431562	6489	-1.69	0.81	12	0.49	-3128.00	6504.00	13834	20230206	-61.69	4670	20231024	13.49	6000	-11.67	20240103	5250	0.95	20240112	19800	-73.23	20230206	4670	13.49	20231024	0.67	N	079160	500	612 억	9092415	N	N	71	N	N
23	20240117	150643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5300	-110	5	-2.03	3014787440	565781	114.58	5410	5450	5290	7030	3790	5410	5328.54	7.43	0	-33634	5603	5506	5453	5356	5303	5480	5330	612	1620	500	3670	10	1	122431562	6489	-1.69	0.81	12	0.46	-3128.00	6504.00	13834	20230206	-61.69	4670	20231024	13.49	6000	-11.67	20240103	5250	0.95	20240112	19800	-73.23	20230206	4670	13.49	20231024	0.67	N	079160	500	612 억	9092415	N	N	130	N	N
24	20240117	140641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5310	-100	5	-1.85	2331008040	436789	88.45	5410	5450	5300	7030	3790	5410	5336.69	7.43	0	47206	5603	5506	5453	5356	5303	5480	5330	612	1620	500	3670	10	1	122431562	6501	-1.70	0.82	12	0.36	-3128.00	6504.00	13834	20230206	-61.62	4670	20231024	13.70	6000	-11.50	20240103	5250	1.14	20240112	19800	-73.18	20230206	4670	13.70	20231024	0.67	N	079160	500	612 억	9092415	N	N	130	N	N
25	20240117	130642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5320	-90	5	-1.66	2037195800	381450	77.25	5410	5450	5310	7030	3790	5410	5340.66	7.43	0	50858	5603	5506	5453	5356	5303	5480	5330	612	1620	500	3670	10	1	122431562	6513	-1.70	0.82	12	0.31	-3128.00	6504.00	13834	20230206	-61.54	4670	20231024	13.92	6000	-11.33	20240103	5250	1.33	20240112	19800	-73.13	20230206	4670	13.92	20231024	0.67	N	079160	500	612 억	9092415	N	N	130	N	N
26	20240117	120642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5330	-80	5	-1.48	1577502170	295034	59.75	5410	5450	5320	7030	3790	5410	5346.84	7.43	0	50681	5603	5506	5453	5356	5303	5480	5330	612	1620	500	3670	10	1	122431562	6526	-1.70	0.82	12	0.24	-3128.00	6504.00	13834	20230206	-61.47	4670	20231024	14.13	6000	-11.17	20240103	5250	1.52	20240112	19800	-73.08	20230206	4670	14.13	20231024	0.67	N	079160	500	612 억	9092415	N	N	130	N	N
27	20240117	110642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5330	-80	5	-1.48	1340834690	250650	50.76	5410	5450	5320	7030	3790	5410	5349.42	7.43	0	45308	5603	5506	5453	5356	5303	5480	5330	612	1620	500	3670	10	1	122431562	6526	-1.70	0.82	12	0.20	-3128.00	6504.00	13834	20230206	-61.47	4670	20231024	14.13	6000	-11.17	20240103	5250	1.52	20240112	19800	-73.08	20230206	4670	14.13	20231024	0.67	N	079160	500	612 억	9092415	N	N	130	N	N
28	20240117	100639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5340	-70	5	-1.29	775547400	144744	29.31	5410	5450	5320	7030	3790	5410	5358.05	7.43	0	32024	5603	5506	5453	5356	5303	5480	5330	612	1620	500	3670	10	1	122431562	6538	-1.71	0.82	12	0.12	-3128.00	6504.00	13834	20230206	-61.40	4670	20231024	14.35	6000	-11.00	20240103	5250	1.71	20240112	19800	-73.03	20230206	4670	14.35	20231024	0.67	N	079160	500	612 억	9092415	N	N	130	N	N
29	20240117	090642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5400	-10	5	-0.18	62211040	11481	2.33	5410	5450	5400	7030	3790	5410	5418.63	7.43	0	-1005	5603	5506	5453	5356	5303	5480	5330	612	1620	500	3670	10	1	122431562	6611	-1.73	0.83	12	0.01	-3128.00	6504.00	13834	20230206	-60.97	4670	20231024	15.63	6000	-10.00	20240103	5250	2.86	20240112	19800	-72.73	20230206	4670	15.63	20231024	0.67	N	079160	500	612 억	9092415	N	N	130	N	N
30	20240116	160639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5410	-90	5	-1.64	2686731460	492852	108.80	5520	5550	5400	7150	3850	5500	5451.42	7.52	0	-119123	5626	5562	5456	5392	5286	5595	5425	612	1650	500	3740	10	1	122431562	6624	-1.73	0.83	12	0.40	-3128.00	6504.00	13834	20230206	-60.89	4670	20231024	15.85	6000	-9.83	20240103	5250	3.05	20240112	19800	-72.68	20230206	4670	15.85	20231024	0.80	N	079160	500	612 억	9210063	N	N	130	N	N
31	20240116	150639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5410	-90	5	-1.64	2564563500	470294	103.82	5520	5550	5400	7150	3850	5500	5453.11	7.52	0	-116368	5626	5562	5456	5392	5286	5595	5425	612	1650	500	3740	10	1	122431562	6624	-1.73	0.83	12	0.38	-3128.00	6504.00	13834	20230206	-60.89	4670	20231024	15.85	6000	-9.83	20240103	5250	3.05	20240112	19800	-72.68	20230206	4670	15.85	20231024	0.80	N	079160	500	612 억	9210063	N	N	1203	N	N
32	20240116	140640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5420	-80	5	-1.45	2219544160	406547	89.75	5520	5550	5410	7150	3850	5500	5459.50	7.52	0	-111612	5626	5562	5456	5392	5286	5595	5425	612	1650	500	3740	10	1	122431562	6636	-1.73	0.83	12	0.33	-3128.00	6504.00	13834	20230206	-60.82	4670	20231024	16.06	6000	-9.67	20240103	5250	3.24	20240112	19800	-72.63	20230206	4670	16.06	20231024	0.80	N	079160	500	612 억	9210063	N	N	1203	N	N
33	20240116	130640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5430	-70	5	-1.27	1681100370	307275	67.83	5520	5550	5430	7150	3850	5500	5471.00	7.52	0	-111953	5626	5562	5456	5392	5286	5595	5425	612	1650	500	3740	10	1	122431562	6648	-1.74	0.83	12	0.25	-3128.00	6504.00	13834	20230206	-60.75	4670	20231024	16.27	6000	-9.50	20240103	5250	3.43	20240112	19800	-72.58	20230206	4670	16.27	20231024	0.80	N	079160	500	612 억	9210063	N	N	1203	N	N
34	20240116	120639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5450	-50	5	-0.91	1395202690	254737	56.23	5520	5550	5440	7150	3850	5500	5477.03	7.52	0	-102788	5626	5562	5456	5392	5286	5595	5425	612	1650	500	3740	10	1	122431562	6673	-1.74	0.84	12	0.21	-3128.00	6504.00	13834	20230206	-60.60	4670	20231024	16.70	6000	-9.17	20240103	5250	3.81	20240112	19800	-72.47	20230206	4670	16.70	20231024	0.80	N	079160	500	612 억	9210063	N	N	1203	N	N
35	20240116	110637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5470	-30	5	-0.55	924344110	168416	37.18	5520	5550	5440	7150	3850	5500	5488.46	7.52	0	-59753	5626	5562	5456	5392	5286	5595	5425	612	1650	500	3740	10	1	122431562	6697	-1.75	0.84	12	0.14	-3128.00	6504.00	13834	20230206	-60.46	4670	20231024	17.13	6000	-8.83	20240103	5250	4.19	20240112	19800	-72.37	20230206	4670	17.13	20231024	0.80	N	079160	500	612 억	9210063	N	N	1203	N	N
36	20240116	100639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5440	-60	5	-1.09	585739210	106396	23.49	5520	5550	5440	7150	3850	5500	5505.27	7.52	0	-44443	5626	5562	5456	5392	5286	5595	5425	612	1650	500	3740	10	1	122431562	6660	-1.74	0.84	12	0.09	-3128.00	6504.00	13834	20230206	-60.68	4670	20231024	16.49	6000	-9.33	20240103	5250	3.62	20240112	19800	-72.53	20230206	4670	16.49	20231024	0.80	N	079160	500	612 억	9210063	N	N	1203	N	N
37	20240116	090637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	20	2	0.36	88274520	16056	3.54	5520	5530	5470	7150	3850	5500	5497.91	7.52	0	-8816	5626	5562	5456	5392	5286	5595	5425	612	1650	500	3740	10	1	122431562	6758	-1.76	0.85	12	0.01	-3128.00	6504.00	13834	20230206	-60.10	4670	20231024	18.20	6000	-8.00	20240103	5250	5.14	20240112	19800	-72.12	20230206	4670	18.20	20231024	0.80	N	079160	500	612 억	9210063	N	N	1203	N	N
38	20240115	160637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	90	2	1.66	2469575940	452157	55.25	5350	5520	5350	7030	3790	5410	5461.70	7.58	-26355	-77106	5676	5542	5396	5262	5116	5470	5190	612	1620	500	3670	10	1	122431562	6734	-1.76	0.85	12	0.37	-3128.00	6504.00	13834	20230206	-60.24	4670	20231024	17.77	6000	-8.33	20240103	5250	4.76	20240112	19800	-72.22	20230206	4670	17.77	20231024	0.81	N	079160	500	612 억	9284682	N	N	1203	N	N
39	20240115	150638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	90	2	1.66	2393014270	438235	53.54	5350	5520	5350	7030	3790	5410	5460.59	7.58	-26355	-72779	5676	5542	5396	5262	5116	5470	5190	612	1620	500	3670	10	1	122431562	6734	-1.76	0.85	12	0.36	-3128.00	6504.00	13834	20230206	-60.24	4670	20231024	17.77	6000	-8.33	20240103	5250	4.76	20240112	19800	-72.22	20230206	4670	17.77	20231024	0.81	N	079160	500	612 억	9284682	N	N	1664	N	N
40	20240115	140638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	90	2	1.66	2135331570	391352	47.82	5350	5520	5350	7030	3790	5410	5456.31	7.58	-26355	-60021	5676	5542	5396	5262	5116	5470	5190	612	1620	500	3670	10	1	122431562	6734	-1.76	0.85	12	0.32	-3128.00	6504.00	13834	20230206	-60.24	4670	20231024	17.77	6000	-8.33	20240103	5250	4.76	20240112	19800	-72.22	20230206	4670	17.77	20231024	0.81	N	079160	500	612 억	9284682	N	N	1664	N	N
41	20240115	130636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5490	80	2	1.48	1597130070	293478	35.86	5350	5500	5350	7030	3790	5410	5442.09	7.58	-26355	-42806	5676	5542	5396	5262	5116	5470	5190	612	1620	500	3670	10	1	122431562	6721	-1.76	0.84	12	0.24	-3128.00	6504.00	13834	20230206	-60.32	4670	20231024	17.56	6000	-8.50	20240103	5250	4.57	20240112	19800	-72.27	20230206	4670	17.56	20231024	0.81	N	079160	500	612 억	9284682	N	N	1664	N	N
42	20240115	120637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5430	20	2	0.37	1148394390	211216	25.81	5350	5500	5350	7030	3790	5410	5437.08	7.58	-26355	-44478	5676	5542	5396	5262	5116	5470	5190	612	1620	500	3670	10	1	122431562	6648	-1.74	0.83	12	0.17	-3128.00	6504.00	13834	20230206	-60.75	4670	20231024	16.27	6000	-9.50	20240103	5250	3.43	20240112	19800	-72.58	20230206	4670	16.27	20231024	0.81	N	079160	500	612 억	9284682	N	N	1664	N	N
43	20240115	110636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5440	30	2	0.55	949022130	174502	21.32	5350	5500	5350	7030	3790	5410	5438.48	7.58	-26355	-33270	5676	5542	5396	5262	5116	5470	5190	612	1620	500	3670	10	1	122431562	6660	-1.74	0.84	12	0.14	-3128.00	6504.00	13834	20230206	-60.68	4670	20231024	16.49	6000	-9.33	20240103	5250	3.62	20240112	19800	-72.53	20230206	4670	16.49	20231024	0.81	N	079160	500	612 억	9284682	N	N	1664	N	N
44	20240115	100634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5470	60	2	1.11	621928200	114571	14.00	5350	5500	5350	7030	3790	5410	5428.34	7.58	-26355	-16779	5676	5542	5396	5262	5116	5470	5190	612	1620	500	3670	10	1	122431562	6697	-1.75	0.84	12	0.09	-3128.00	6504.00	13834	20230206	-60.46	4670	20231024	17.13	6000	-8.83	20240103	5250	4.19	20240112	19800	-72.37	20230206	4670	17.13	20231024	0.81	N	079160	500	612 억	9284682	N	N	1664	N	N
45	20240115	090637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5370	-40	5	-0.74	124543700	23168	2.83	5350	5410	5350	7030	3790	5410	5375.50	7.58	-26355	458	5676	5542	5396	5262	5116	5470	5190	612	1620	500	3670	10	1	122431562	6575	-1.72	0.83	12	0.02	-3128.00	6504.00	13834	20230206	-61.18	4670	20231024	14.99	6000	-10.50	20240103	5250	2.29	20240112	19800	-72.88	20230206	4670	14.99	20231024	0.81	N	079160	500	612 억	9284682	N	N	1664	N	N
46	20240112	160633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5410	-90	5	-1.64	4369958130	815099	124.03	5510	5530	5250	7150	3850	5500	5361.11	7.56	-28462	116585	5693	5596	5533	5436	5373	5565	5405	612	1650	500	3740	10	1	122431469	6624	-1.73	0.83	12	0.67	-3128.00	6504.00	13834	20230206	-60.89	4670	20231024	15.85	6000	-9.83	20240103	5250	3.05	20240112	19800	-72.68	20230206	4670	15.85	20231024	0.83	N	079160	500	612 억	9254039	N	N	1664	N	N
47	20240112	150635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5420	-80	5	-1.45	4223726700	788058	119.91	5510	5530	5250	7150	3850	5500	5359.66	7.56	-28462	119665	5693	5596	5533	5436	5373	5565	5405	612	1650	500	3740	10	1	122431469	6636	-1.73	0.83	12	0.64	-3128.00	6504.00	13834	20230206	-60.82	4670	20231024	16.06	6000	-9.67	20240103	5250	3.24	20240112	19800	-72.63	20230206	4670	16.06	20231024	0.83	N	079160	500	612 억	9254039	N	N	161	N	N
48	20240112	140634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5390	-110	5	-2.00	3956294010	738565	112.38	5510	5530	5250	7150	3850	5500	5356.73	7.56	-28462	108372	5693	5596	5533	5436	5373	5565	5405	612	1650	500	3740	10	1	122431469	6599	-1.72	0.83	12	0.60	-3128.00	6504.00	13834	20230206	-61.04	4670	20231024	15.42	6000	-10.17	20240103	5250	2.67	20240112	19800	-72.78	20230206	4670	15.42	20231024	0.83	N	079160	500	612 억	9254039	N	N	161	N	N
49	20240112	130632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5410	-90	5	-1.64	3727135520	696070	105.91	5510	5530	5250	7150	3850	5500	5354.54	7.56	-28462	109858	5693	5596	5533	5436	5373	5565	5405	612	1650	500	3740	10	1	122431469	6624	-1.73	0.83	12	0.57	-3128.00	6504.00	13834	20230206	-60.89	4670	20231024	15.85	6000	-9.83	20240103	5250	3.05	20240112	19800	-72.68	20230206	4670	15.85	20231024	0.83	N	079160	500	612 억	9254039	N	N	161	N	N
50	20240112	120635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5400	-100	5	-1.82	3491592040	652392	99.27	5510	5530	5250	7150	3850	5500	5351.98	7.56	-28462	117345	5693	5596	5533	5436	5373	5565	5405	612	1650	500	3740	10	1	122431469	6611	-1.73	0.83	12	0.53	-3128.00	6504.00	13834	20230206	-60.97	4670	20231024	15.63	6000	-10.00	20240103	5250	2.86	20240112	19800	-72.73	20230206	4670	15.63	20231024	0.83	N	079160	500	612 억	9254039	N	N	161	N	N
51	20240112	110632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5400	-100	5	-1.82	3144833130	588202	89.50	5510	5530	5250	7150	3850	5500	5346.52	7.56	-28462	124602	5693	5596	5533	5436	5373	5565	5405	612	1650	500	3740	10	1	122431469	6611	-1.73	0.83	12	0.48	-3128.00	6504.00	13834	20230206	-60.97	4670	20231024	15.63	6000	-10.00	20240103	5250	2.86	20240112	19800	-72.73	20230206	4670	15.63	20231024	0.83	N	079160	500	612 억	9254039	N	N	161	N	N
52	20240112	100632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5320	-180	5	-3.27	2737966960	512355	77.96	5510	5530	5250	7150	3850	5500	5343.89	7.56	-28462	137749	5693	5596	5533	5436	5373	5565	5405	612	1650	500	3740	10	1	122431469	6513	-1.70	0.82	12	0.42	-3128.00	6504.00	13834	20230206	-61.54	4670	20231024	13.92	6000	-11.33	20240103	5250	1.33	20240112	19800	-73.13	20230206	4670	13.92	20231024	0.83	N	079160	500	612 억	9254039	N	N	161	N	N
53	20240112	090632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	0	3	0.00	92411530	16784	2.55	5510	5530	5490	7150	3850	5500	5505.93	7.56	-28462	-7614	5693	5596	5533	5436	5373	5565	5405	612	1650	500	3740	10	1	122431469	6734	-1.76	0.85	12	0.01	-3128.00	6504.00	13834	20230206	-60.24	4670	20231024	17.77	6000	-8.33	20240103	5470	0.55	20240111	19800	-72.22	20230206	4670	17.77	20231024	0.83	N	079160	500	612 억	9254039	N	N	161	N	N
54	20240111	160629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	-100	5	-1.79	3615783190	653584	131.94	5610	5630	5470	7280	3920	5600	5532.30	7.64	-18876	-69131	5740	5670	5620	5550	5500	5645	5525	612	1680	500	3800	10	1	122431469	6734	-1.76	0.85	12	0.53	-3128.00	6504.00	13834	20230206	-60.24	4670	20231024	17.77	6000	-8.33	20240103	5470	0.55	20240111	19800	-72.22	20230206	4670	17.77	20231024	0.81	N	079160	500	612 억	9351614	N	N	161	N	N
55	20240111	150633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5490	-110	5	-1.96	3341484660	603614	121.85	5610	5630	5470	7280	3920	5600	5535.80	7.64	-18876	-66957	5740	5670	5620	5550	5500	5645	5525	612	1680	500	3800	10	1	122431469	6721	-1.76	0.84	12	0.49	-3128.00	6504.00	13834	20230206	-60.32	4670	20231024	17.56	6000	-8.50	20240103	5470	0.37	20240111	19800	-72.27	20230206	4670	17.56	20231024	0.81	N	079160	500	612 억	9351614	N	N	200	N	N
56	20240111	140631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	-80	5	-1.43	2607004530	470005	94.88	5610	5630	5500	7280	3920	5600	5546.76	7.64	-18876	-37739	5740	5670	5620	5550	5500	5645	5525	612	1680	500	3800	10	1	122431469	6758	-1.76	0.85	12	0.38	-3128.00	6504.00	13834	20230206	-60.10	4670	20231024	18.20	6000	-8.00	20240103	5500	0.36	20240111	19800	-72.12	20230206	4670	18.20	20231024	0.81	N	079160	500	612 억	9351614	N	N	200	N	N
57	20240111	130629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-60	5	-1.07	1942501960	349641	70.58	5610	5630	5520	7280	3920	5600	5555.70	7.64	-18876	-8641	5740	5670	5620	5550	5500	5645	5525	612	1680	500	3800	10	1	122431469	6783	-1.77	0.85	12	0.29	-3128.00	6504.00	13834	20230206	-59.95	4670	20231024	18.63	6000	-7.67	20240103	5520	0.36	20240111	19800	-72.02	20230206	4670	18.63	20231024	0.81	N	079160	500	612 억	9351614	N	N	200	N	N
58	20240111	120630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-70	5	-1.25	1540416760	276910	55.90	5610	5630	5520	7280	3920	5600	5562.88	7.64	-18876	835	5740	5670	5620	5550	5500	5645	5525	612	1680	500	3800	10	1	122431469	6770	-1.77	0.85	12	0.23	-3128.00	6504.00	13834	20230206	-60.03	4670	20231024	18.42	6000	-7.83	20240103	5520	0.18	20240111	19800	-72.07	20230206	4670	18.42	20231024	0.81	N	079160	500	612 억	9351614	N	N	200	N	N
59	20240111	110633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-40	5	-0.71	1063839820	190829	38.52	5610	5630	5530	7280	3920	5600	5574.83	7.64	-18876	2183	5740	5670	5620	5550	5500	5645	5525	612	1680	500	3800	10	1	122431469	6807	-1.78	0.85	12	0.16	-3128.00	6504.00	13834	20230206	-59.81	4670	20231024	19.06	6000	-7.33	20240103	5530	0.54	20240111	19800	-71.92	20230206	4670	19.06	20231024	0.81	N	079160	500	612 억	9351614	N	N	200	N	N
60	20240111	100630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-10	5	-0.18	404053330	72192	14.57	5610	5630	5570	7280	3920	5600	5596.93	7.64	-18876	-16192	5740	5670	5620	5550	5500	5645	5525	612	1680	500	3800	10	1	122431469	6844	-1.79	0.86	12	0.06	-3128.00	6504.00	13834	20230206	-59.59	4670	20231024	19.70	6000	-6.83	20240103	5570	0.36	20240111	19800	-71.77	20230206	4670	19.70	20231024	0.81	N	079160	500	612 억	9351614	N	N	200	N	N
61	20240111	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	10	2	0.18	67652350	12070	2.44	5610	5620	5590	7280	3920	5600	5605.00	7.64	-18876	488	5740	5670	5620	5550	5500	5645	5525	612	1680	500	3800	10	1	122431469	6868	-1.79	0.86	12	0.01	-3128.00	6504.00	13834	20230206	-59.45	4670	20231024	20.13	6000	-6.50	20240103	5570	0.72	20240110	19800	-71.67	20230206	4670	20.13	20231024	0.81	N	079160	500	612 억	9351614	N	N	200	N	N
62	20240110	160628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-90	5	-1.58	2760941600	492681	120.32	5690	5690	5570	7390	3990	5690	5603.91	7.79	-2184	-172113	5796	5742	5706	5652	5616	5725	5635	612	1700	500	3860	10	1	122431469	6856	-1.79	0.86	12	0.40	-3128.00	6504.00	13834	20230206	-59.52	4670	20231024	19.91	6000	-6.67	20240103	5570	0.54	20240110	19800	-71.72	20230206	4670	19.91	20231024	0.81	N	079160	500	612 억	9540836	N	N	200	N	N
63	20240110	150630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-90	5	-1.58	2603227000	464518	113.44	5690	5690	5570	7390	3990	5690	5604.15	7.79	-2184	-171794	5796	5742	5706	5652	5616	5725	5635	612	1700	500	3860	10	1	122431469	6856	-1.79	0.86	12	0.38	-3128.00	6504.00	13834	20230206	-59.52	4670	20231024	19.91	6000	-6.67	20240103	5570	0.54	20240110	19800	-71.72	20230206	4670	19.91	20231024	0.81	N	079160	500	612 억	9540836	N	N	44	N	N
64	20240110	140631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-80	5	-1.41	2422755210	432282	105.57	5690	5690	5570	7390	3990	5690	5604.57	7.79	-2184	-164691	5796	5742	5706	5652	5616	5725	5635	612	1700	500	3860	10	1	122431469	6868	-1.79	0.86	12	0.35	-3128.00	6504.00	13834	20230206	-59.45	4670	20231024	20.13	6000	-6.50	20240103	5570	0.72	20240110	19800	-71.67	20230206	4670	20.13	20231024	0.81	N	079160	500	612 억	9540836	N	N	44	N	N
65	20240110	130629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-80	5	-1.41	2253875720	402158	98.22	5690	5690	5570	7390	3990	5690	5604.45	7.79	-2184	-157352	5796	5742	5706	5652	5616	5725	5635	612	1700	500	3860	10	1	122431469	6868	-1.79	0.86	12	0.33	-3128.00	6504.00	13834	20230206	-59.45	4670	20231024	20.13	6000	-6.50	20240103	5570	0.72	20240110	19800	-71.67	20230206	4670	20.13	20231024	0.81	N	079160	500	612 억	9540836	N	N	44	N	N
66	20240110	120631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-80	5	-1.41	1922598730	342928	83.75	5690	5690	5570	7390	3990	5690	5606.42	7.79	-2184	-128724	5796	5742	5706	5652	5616	5725	5635	612	1700	500	3860	10	1	122431469	6868	-1.79	0.86	12	0.28	-3128.00	6504.00	13834	20230206	-59.45	4670	20231024	20.13	6000	-6.50	20240103	5570	0.72	20240110	19800	-71.67	20230206	4670	20.13	20231024	0.81	N	079160	500	612 억	9540836	N	N	44	N	N
67	20240110	110629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-100	5	-1.76	1791487940	319507	78.03	5690	5690	5570	7390	3990	5690	5607.04	7.79	-2184	-121415	5796	5742	5706	5652	5616	5725	5635	612	1700	500	3860	10	1	122431469	6844	-1.79	0.86	12	0.26	-3128.00	6504.00	13834	20230206	-59.59	4670	20231024	19.70	6000	-6.83	20240103	5570	0.36	20240110	19800	-71.77	20230206	4670	19.70	20231024	0.81	N	079160	500	612 억	9540836	N	N	44	N	N
68	20240110	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-100	5	-1.76	1501315790	267628	65.36	5690	5690	5570	7390	3990	5690	5609.71	7.79	-2184	-117278	5796	5742	5706	5652	5616	5725	5635	612	1700	500	3860	10	1	122431469	6844	-1.79	0.86	12	0.22	-3128.00	6504.00	13834	20230206	-59.59	4670	20231024	19.70	6000	-6.83	20240103	5570	0.36	20240110	19800	-71.77	20230206	4670	19.70	20231024	0.81	N	079160	500	612 억	9540836	N	N	44	N	N
69	20240110	090628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-40	5	-0.70	79682980	14091	3.44	5690	5690	5640	7390	3990	5690	5654.87	7.79	-2184	-5542	5796	5742	5706	5652	5616	5725	5635	612	1700	500	3860	10	1	122431469	6917	-1.81	0.87	12	0.01	-3128.00	6504.00	13834	20230206	-59.16	4670	20231024	20.99	6000	-5.83	20240103	5630	0.36	20240105	19800	-71.46	20230206	4670	20.99	20231024	0.81	N	079160	500	612 억	9540836	N	N	44	N	N
70	20240109	160627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-50	5	-0.87	2320864860	407629	75.61	5740	5760	5670	7460	4020	5740	5693.57	7.85	-38204	-67151	5900	5820	5730	5650	5560	5860	5690	612	1720	500	3900	10	1	122431469	6966	-1.82	0.87	12	0.33	-3128.00	6504.00	13834	20230206	-58.87	4670	20231024	21.84	6000	-5.17	20240103	5630	1.07	20240105	19800	-71.26	20230206	4670	21.84	20231024	0.81	N	079160	500	612 억	9612344	N	N	44	N	N
71	20240109	150628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-50	5	-0.87	2143465470	376403	69.82	5740	5760	5670	7460	4020	5740	5694.60	7.85	-38204	-51419	5900	5820	5730	5650	5560	5860	5690	612	1720	500	3900	10	1	122431469	6966	-1.82	0.87	12	0.31	-3128.00	6504.00	13834	20230206	-58.87	4670	20231024	21.84	6000	-5.17	20240103	5630	1.07	20240105	19800	-71.26	20230206	4670	21.84	20231024	0.81	N	079160	500	612 억	9612344	N	N	398	N	N
72	20240109	140627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-50	5	-0.87	1957589420	343703	63.75	5740	5760	5670	7460	4020	5740	5695.58	7.85	-38204	-48479	5900	5820	5730	5650	5560	5860	5690	612	1720	500	3900	10	1	122431469	6966	-1.82	0.87	12	0.28	-3128.00	6504.00	13834	20230206	-58.87	4670	20231024	21.84	6000	-5.17	20240103	5630	1.07	20240105	19800	-71.26	20230206	4670	21.84	20231024	0.81	N	079160	500	612 억	9612344	N	N	398	N	N
73	20240109	130627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-50	5	-0.87	1738467130	305176	56.61	5740	5760	5670	7460	4020	5740	5696.61	7.85	-38204	-43534	5900	5820	5730	5650	5560	5860	5690	612	1720	500	3900	10	1	122431469	6966	-1.82	0.87	12	0.25	-3128.00	6504.00	13834	20230206	-58.87	4670	20231024	21.84	6000	-5.17	20240103	5630	1.07	20240105	19800	-71.26	20230206	4670	21.84	20231024	0.81	N	079160	500	612 억	9612344	N	N	398	N	N
74	20240109	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-40	5	-0.70	1547781320	271726	50.40	5740	5760	5670	7460	4020	5740	5696.11	7.85	-38204	-50358	5900	5820	5730	5650	5560	5860	5690	612	1720	500	3900	10	1	122431469	6979	-1.82	0.88	12	0.22	-3128.00	6504.00	13834	20230206	-58.80	4670	20231024	22.06	6000	-5.00	20240103	5630	1.24	20240105	19800	-71.21	20230206	4670	22.06	20231024	0.81	N	079160	500	612 억	9612344	N	N	398	N	N
75	20240109	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-50	5	-0.87	1214365140	213113	39.53	5740	5760	5670	7460	4020	5740	5698.22	7.85	-38204	-56851	5900	5820	5730	5650	5560	5860	5690	612	1720	500	3900	10	1	122431469	6966	-1.82	0.87	12	0.17	-3128.00	6504.00	13834	20230206	-58.87	4670	20231024	21.84	6000	-5.17	20240103	5630	1.07	20240105	19800	-71.26	20230206	4670	21.84	20231024	0.81	N	079160	500	612 억	9612344	N	N	398	N	N
76	20240109	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-60	5	-1.05	972233780	170524	31.63	5740	5760	5670	7460	4020	5740	5701.45	7.85	-38204	-43763	5900	5820	5730	5650	5560	5860	5690	612	1720	500	3900	10	1	122431469	6954	-1.82	0.87	12	0.14	-3128.00	6504.00	13834	20230206	-58.94	4670	20231024	21.63	6000	-5.33	20240103	5630	0.89	20240105	19800	-71.31	20230206	4670	21.63	20231024	0.81	N	079160	500	612 억	9612344	N	N	398	N	N
77	20240109	090628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	-10	5	-0.17	92829180	16171	3.00	5740	5750	5730	7460	4020	5740	5740.47	7.85	-38204	-8697	5900	5820	5730	5650	5560	5860	5690	612	1720	500	3900	10	1	122431469	7015	-1.83	0.88	12	0.01	-3128.00	6504.00	13834	20230206	-58.58	4670	20231024	22.70	6000	-4.50	20240103	5630	1.78	20240105	19800	-71.06	20230206	4670	22.70	20231024	0.81	N	079160	500	612 억	9612344	N	N	398	N	N
78	20240108	160626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	100	2	1.77	3086384780	537528	96.39	5690	5810	5640	7330	3950	5640	5741.81	7.81	-11614	138986	5766	5702	5666	5602	5566	5685	5585	612	1690	500	3830	10	1	122431469	7028	-1.84	0.88	12	0.44	-3128.00	6504.00	13834	20230206	-58.51	4670	20231024	22.91	6000	-4.33	20240103	5630	1.95	20240105	19800	-71.01	20230206	4670	22.91	20231024	0.76	N	079160	500	612 억	9567547	N	N	398	N	N
79	20240108	150628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	100	2	1.77	3012737110	524692	94.09	5690	5810	5640	7330	3950	5640	5741.92	7.81	-11614	139272	5766	5702	5666	5602	5566	5685	5585	612	1690	500	3830	10	1	122431469	7028	-1.84	0.88	12	0.43	-3128.00	6504.00	13834	20230206	-58.51	4670	20231024	22.91	6000	-4.33	20240103	5630	1.95	20240105	19800	-71.01	20230206	4670	22.91	20231024	0.76	N	079160	500	612 억	9567547	N	N	518	N	N
80	20240108	140627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	110	2	1.95	2845304710	495496	88.85	5690	5810	5640	7330	3950	5640	5742.34	7.81	-11614	134567	5766	5702	5666	5602	5566	5685	5585	612	1690	500	3830	10	1	122431469	7040	-1.84	0.88	12	0.40	-3128.00	6504.00	13834	20230206	-58.44	4670	20231024	23.13	6000	-4.17	20240103	5630	2.13	20240105	19800	-70.96	20230206	4670	23.13	20231024	0.76	N	079160	500	612 억	9567547	N	N	518	N	N
81	20240108	130626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	80	2	1.42	2590906180	451120	80.90	5690	5810	5640	7330	3950	5640	5743.27	7.81	-11614	139644	5766	5702	5666	5602	5566	5685	5585	612	1690	500	3830	10	1	122431469	7003	-1.83	0.88	12	0.37	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	6000	-4.67	20240103	5630	1.60	20240105	19800	-71.11	20230206	4670	22.48	20231024	0.76	N	079160	500	612 억	9567547	N	N	518	N	N
82	20240108	120627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	100	2	1.77	2205569930	383959	68.85	5690	5810	5640	7330	3950	5640	5744.29	7.81	-11614	144963	5766	5702	5666	5602	5566	5685	5585	612	1690	500	3830	10	1	122431469	7028	-1.84	0.88	12	0.31	-3128.00	6504.00	13834	20230206	-58.51	4670	20231024	22.91	6000	-4.33	20240103	5630	1.95	20240105	19800	-71.01	20230206	4670	22.91	20231024	0.76	N	079160	500	612 억	9567547	N	N	518	N	N
83	20240108	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	150	2	2.66	1829024880	318755	57.16	5690	5810	5640	7330	3950	5640	5738.03	7.81	-11614	122232	5766	5702	5666	5602	5566	5685	5585	612	1690	500	3830	10	1	122431469	7089	-1.85	0.89	12	0.26	-3128.00	6504.00	13834	20230206	-58.15	4670	20231024	23.98	6000	-3.50	20240103	5630	2.84	20240105	19800	-70.76	20230206	4670	23.98	20231024	0.76	N	079160	500	612 억	9567547	N	N	518	N	N
84	20240108	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	80	2	1.42	800975710	140643	25.22	5690	5730	5640	7330	3950	5640	5695.10	7.81	-11614	49883	5766	5702	5666	5602	5566	5685	5585	612	1690	500	3830	10	1	122431469	7003	-1.83	0.88	12	0.11	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	6000	-4.67	20240103	5630	1.60	20240105	19800	-71.11	20230206	4670	22.48	20231024	0.76	N	079160	500	612 억	9567547	N	N	518	N	N
85	20240108	090626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	10	2	0.18	135965390	24000	4.30	5690	5690	5640	7330	3950	5640	5665.22	7.81	-11614	-7207	5766	5702	5666	5602	5566	5685	5585	612	1690	500	3830	10	1	122431469	6917	-1.81	0.87	12	0.02	-3128.00	6504.00	13834	20230206	-59.16	4670	20231024	20.99	6000	-5.83	20240103	5630	0.36	20240105	19800	-71.46	20230206	4670	20.99	20231024	0.76	N	079160	500	612 억	9567547	N	N	518	N	N
86	20240105	160626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-30	5	-0.53	3149649900	555056	66.04	5670	5730	5630	7370	3970	5670	5674.71	7.83	-41185	60856	5896	5782	5716	5602	5536	5750	5570	612	1700	500	3850	10	1	122431469	6905	-1.80	0.87	12	0.45	-3128.00	6504.00	13834	20230206	-59.23	4670	20231024	20.77	6000	-6.00	20240103	5630	0.18	20240105	19800	-71.52	20230206	4670	20.77	20231024	0.75	N	079160	500	612 억	9583109	N	N	518	N	N
87	20240105	150627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-30	5	-0.53	2898855440	510617	60.75	5670	5730	5640	7370	3970	5670	5677.16	7.83	-41185	64116	5896	5782	5716	5602	5536	5750	5570	612	1700	500	3850	10	1	122431469	6905	-1.80	0.87	12	0.42	-3128.00	6504.00	13834	20230206	-59.23	4670	20231024	20.77	6000	-6.00	20240103	5640	0.00	20240105	19800	-71.52	20230206	4670	20.77	20231024	0.75	N	079160	500	612 억	9583109	N	N	756	N	N
88	20240105	140624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-10	5	-0.18	2276916080	400494	47.65	5670	5730	5640	7370	3970	5670	5685.27	7.83	-41185	57637	5896	5782	5716	5602	5536	5750	5570	612	1700	500	3850	10	1	122431469	6930	-1.81	0.87	12	0.33	-3128.00	6504.00	13834	20230206	-59.09	4670	20231024	21.20	6000	-5.67	20240103	5640	0.35	20240105	19800	-71.41	20230206	4670	21.20	20231024	0.75	N	079160	500	612 억	9583109	N	N	756	N	N
89	20240105	130626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	40	2	0.71	1965037550	345571	41.12	5670	5730	5640	7370	3970	5670	5686.35	7.83	-41185	64479	5896	5782	5716	5602	5536	5750	5570	612	1700	500	3850	10	1	122431469	6991	-1.83	0.88	12	0.28	-3128.00	6504.00	13834	20230206	-58.72	4670	20231024	22.27	6000	-4.83	20240103	5640	1.24	20240105	19800	-71.16	20230206	4670	22.27	20231024	0.75	N	079160	500	612 억	9583109	N	N	756	N	N
90	20240105	120625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	0	3	0.00	1633197740	287310	34.18	5670	5730	5640	7370	3970	5670	5684.44	7.83	-41185	65124	5896	5782	5716	5602	5536	5750	5570	612	1700	500	3850	10	1	122431469	6942	-1.81	0.87	12	0.23	-3128.00	6504.00	13834	20230206	-59.01	4670	20231024	21.41	6000	-5.50	20240103	5640	0.53	20240105	19800	-71.36	20230206	4670	21.41	20231024	0.75	N	079160	500	612 억	9583109	N	N	756	N	N
91	20240105	110624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	0	3	0.00	1127761180	198054	23.56	5670	5730	5640	7370	3970	5670	5694.21	7.83	-41185	58693	5896	5782	5716	5602	5536	5750	5570	612	1700	500	3850	10	1	122431469	6942	-1.81	0.87	12	0.16	-3128.00	6504.00	13834	20230206	-59.01	4670	20231024	21.41	6000	-5.50	20240103	5640	0.53	20240105	19800	-71.36	20230206	4670	21.41	20231024	0.75	N	079160	500	612 억	9583109	N	N	756	N	N
92	20240105	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	40	2	0.71	655665560	115063	13.69	5670	5730	5640	7370	3970	5670	5698.32	7.83	-41185	24390	5896	5782	5716	5602	5536	5750	5570	612	1700	500	3850	10	1	122431469	6991	-1.83	0.88	12	0.09	-3128.00	6504.00	13834	20230206	-58.72	4670	20231024	22.27	6000	-4.83	20240103	5640	1.24	20240105	19800	-71.16	20230206	4670	22.27	20231024	0.75	N	079160	500	612 억	9583109	N	N	756	N	N
93	20240105	090625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	0	3	0.00	90011190	15903	1.89	5670	5680	5640	7370	3970	5670	5660.01	7.83	-41185	-3885	5896	5782	5716	5602	5536	5750	5570	612	1700	500	3850	10	1	122431469	6942	-1.81	0.87	12	0.01	-3128.00	6504.00	13834	20230206	-59.01	4670	20231024	21.41	6000	-5.50	20240103	5640	0.53	20240105	19800	-71.36	20230206	4670	21.41	20231024	0.75	N	079160	500	612 억	9583109	N	N	756	N	N
94	20240104	160622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-160	5	-2.74	4777424780	837061	80.44	5800	5830	5650	7570	4090	5830	5707.38	8.15	-392	-359759	6056	5942	5886	5772	5716	5915	5745	612	1740	500	3960	10	1	122431469	6942	-1.81	0.87	12	0.68	-3128.00	6504.00	13834	20230206	-59.01	4670	20231024	21.41	6000	-5.50	20240103	5650	0.35	20240104	19800	-71.36	20230206	4670	21.41	20231024	0.75	N	079160	500	612 억	9983044	N	N	756	N	N
95	20240104	150624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-150	5	-2.57	4603763140	806429	77.50	5800	5830	5650	7570	4090	5830	5708.83	8.15	-392	-351277	6056	5942	5886	5772	5716	5915	5745	612	1740	500	3960	10	1	122431469	6954	-1.82	0.87	12	0.66	-3128.00	6504.00	13834	20230206	-58.94	4670	20231024	21.63	6000	-5.33	20240103	5650	0.53	20240104	19800	-71.31	20230206	4670	21.63	20231024	0.75	N	079160	500	612 억	9983044	N	N	1616	N	N
96	20240104	140624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-160	5	-2.74	4017719240	702925	67.55	5800	5830	5650	7570	4090	5830	5715.72	8.15	-392	-325617	6056	5942	5886	5772	5716	5915	5745	612	1740	500	3960	10	1	122431469	6942	-1.81	0.87	12	0.57	-3128.00	6504.00	13834	20230206	-59.01	4670	20231024	21.41	6000	-5.50	20240103	5650	0.35	20240104	19800	-71.36	20230206	4670	21.41	20231024	0.75	N	079160	500	612 억	9983044	N	N	1616	N	N
97	20240104	130624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-150	5	-2.57	3644563370	637169	61.23	5800	5830	5650	7570	4090	5830	5719.93	8.15	-392	-294093	6056	5942	5886	5772	5716	5915	5745	612	1740	500	3960	10	1	122431469	6954	-1.82	0.87	12	0.52	-3128.00	6504.00	13834	20230206	-58.94	4670	20231024	21.63	6000	-5.33	20240103	5650	0.53	20240104	19800	-71.31	20230206	4670	21.63	20231024	0.75	N	079160	500	612 억	9983044	N	N	1616	N	N
98	20240104	120622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-120	5	-2.06	2670652320	465582	44.74	5800	5830	5690	7570	4090	5830	5736.16	8.15	-392	-211798	6056	5942	5886	5772	5716	5915	5745	612	1740	500	3960	10	1	122431469	6991	-1.83	0.88	12	0.38	-3128.00	6504.00	13834	20230206	-58.72	4670	20231024	22.27	6000	-4.83	20240103	5690	0.35	20240104	19800	-71.16	20230206	4670	22.27	20231024	0.75	N	079160	500	612 억	9983044	N	N	1616	N	N
99	20240104	110623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-120	5	-2.06	2044962480	355930	34.20	5800	5830	5700	7570	4090	5830	5745.41	8.15	-392	-146225	6056	5942	5886	5772	5716	5915	5745	612	1740	500	3960	10	1	122431469	6991	-1.83	0.88	12	0.29	-3128.00	6504.00	13834	20230206	-58.72	4670	20231024	22.27	6000	-4.83	20240103	5700	0.18	20240104	19800	-71.16	20230206	4670	22.27	20231024	0.75	N	079160	500	612 억	9983044	N	N	1616	N	N
100	20240104	100622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	-50	5	-0.86	1120440930	194633	18.70	5800	5830	5710	7570	4090	5830	5756.69	8.15	-392	-58235	6056	5942	5886	5772	5716	5915	5745	612	1740	500	3960	10	1	122431469	7077	-1.85	0.89	12	0.16	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	6000	-3.67	20240103	5710	1.23	20240104	19800	-70.81	20230206	4670	23.77	20231024	0.75	N	079160	500	612 억	9983044	N	N	1616	N	N
101	20240104	090625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	-70	5	-1.20	298327710	51794	4.98	5800	5800	5710	7570	4090	5830	5759.89	8.15	-392	-27181	6056	5942	5886	5772	5716	5915	5745	612	1740	500	3960	10	1	122431469	7052	-1.84	0.89	12	0.04	-3128.00	6504.00	13834	20230206	-58.36	4670	20231024	23.34	6000	-4.00	20240103	5710	0.88	20240104	19800	-70.91	20230206	4670	23.34	20231024	0.75	N	079160	500	612 억	9983044	N	N	1616	N	N
102	20240103	160621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	-70	5	-1.19	6134537530	1037722	81.32	5880	6000	5830	7670	4130	5900	5911.61	8.28	-46301	-146845	6086	5992	5866	5772	5646	6040	5820	612	1770	500	4010	10	1	122431469	7138	-1.86	0.90	12	0.85	-3128.00	6504.00	13834	20230206	-57.86	4670	20231024	24.84	6000	-2.83	20240103	5740	1.57	20240102	19800	-70.56	20230206	4670	24.84	20231024	0.76	N	079160	500	612 억	10132584	N	N	1616	N	N
103	20240103	150620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5840	-60	5	-1.02	5888644010	995617	78.02	5880	6000	5830	7670	4130	5900	5914.57	8.28	-46301	-131271	6086	5992	5866	5772	5646	6040	5820	612	1770	500	4010	10	1	122431469	7150	-1.87	0.90	12	0.81	-3128.00	6504.00	13834	20230206	-57.79	4670	20231024	25.05	6000	-2.67	20240103	5740	1.74	20240102	19800	-70.51	20230206	4670	25.05	20231024	0.76	N	079160	500	612 억	10132584	N	N	399	N	N
104	20240103	140618	57	100.00	KOSPI	서비스업	N	N	N	N	N	5890	-10	5	-0.17	5207020040	879178	68.89	5880	6000	5840	7670	4130	5900	5922.60	8.28	-46301	-68937	6086	5992	5866	5772	5646	6040	5820	612	1770	500	4010	10	1	122431469	7211	-1.88	0.91	12	0.72	-3128.00	6504.00	13834	20230206	-57.42	4670	20231024	26.12	6000	-1.83	20240103	5740	2.61	20240102	19800	-70.25	20230206	4670	26.12	20231024	0.76	N	079160	500	612 억	10132584	N	N	399	N	N
105	20240103	130621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5880	-20	5	-0.34	4723156860	796955	62.45	5880	6000	5840	7670	4130	5900	5926.50	8.28	-46301	-32489	6086	5992	5866	5772	5646	6040	5820	612	1770	500	4010	10	1	122431469	7199	-1.88	0.90	12	0.65	-3128.00	6504.00	13834	20230206	-57.50	4670	20231024	25.91	6000	-2.00	20240103	5740	2.44	20240102	19800	-70.30	20230206	4670	25.91	20231024	0.76	N	079160	500	612 억	10132584	N	N	399	N	N
106	20240103	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5890	-10	5	-0.17	4116314540	693596	54.35	5880	6000	5840	7670	4130	5900	5934.74	8.28	-46301	-26273	6086	5992	5866	5772	5646	6040	5820	612	1770	500	4010	10	1	122431469	7211	-1.88	0.91	12	0.57	-3128.00	6504.00	13834	20230206	-57.42	4670	20231024	26.12	6000	-1.83	20240103	5740	2.61	20240102	19800	-70.25	20230206	4670	26.12	20231024	0.76	N	079160	500	612 억	10132584	N	N	399	N	N
107	20240103	110619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5960	60	2	1.02	3121068000	525605	41.19	5880	6000	5840	7670	4130	5900	5938.05	8.28	-46301	2298	6086	5992	5866	5772	5646	6040	5820	612	1770	500	4010	10	1	122431469	7297	-1.91	0.92	12	0.43	-3128.00	6504.00	13834	20230206	-56.92	4670	20231024	27.62	6000	-0.67	20240103	5740	3.83	20240102	19800	-69.90	20230206	4670	27.62	20231024	0.76	N	079160	500	612 억	10132584	N	N	399	N	N
108	20240103	100620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5930	30	2	0.51	2254873450	379782	29.76	5880	6000	5840	7670	4130	5900	5937.29	8.28	-46301	-32124	6086	5992	5866	5772	5646	6040	5820	612	1770	500	4010	10	1	122431469	7260	-1.90	0.91	12	0.31	-3128.00	6504.00	13834	20230206	-57.13	4670	20231024	26.98	6000	-1.17	20240103	5740	3.31	20240102	19800	-70.05	20230206	4670	26.98	20231024	0.76	N	079160	500	612 억	10132584	N	N	399	N	N
109	20240103	090619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5880	-20	5	-0.34	157062590	26791	2.10	5880	5880	5840	7670	4130	5900	5862.48	8.28	-46301	-2567	6086	5992	5866	5772	5646	6040	5820	612	1770	500	4010	10	1	122431469	7199	-1.88	0.90	12	0.02	-3128.00	6504.00	13834	20230206	-57.50	4670	20231024	25.91	5960	-1.34	20240102	5740	2.44	20240102	19800	-70.30	20230206	4670	25.91	20231024	0.76	N	079160	500	612 억	10132584	N	N	399	N	N
110	20240102	160619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5900	120	2	2.08	7427043680	1266129	144.49	5800	5960	5740	7510	4050	5780	5865.90	8.16	0	190726	5873	5826	5743	5696	5613	5850	5720	612	1730	500	3930	10	1	122431469	7223	-1.89	0.91	12	1.03	-3128.00	6504.00	13834	20230206	-57.35	4670	20231024	26.34	5960	-1.01	20240102	5740	2.79	20240102	19800	-70.20	20230206	4670	26.34	20231024	0.78	N	079160	500	612 억	9988191	N	N	399	N	N
111	20240102	150619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5870	90	2	1.56	7179076740	1223961	139.68	5800	5960	5740	7510	4050	5780	5865.45	8.16	0	192693	5873	5826	5743	5696	5613	5850	5720	612	1730	500	3930	10	1	122431469	7187	-1.88	0.90	12	1.00	-3128.00	6504.00	13834	20230206	-57.57	4670	20231024	25.70	5960	-1.51	20240102	5740	2.26	20240102	19800	-70.35	20230206	4670	25.70	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
112	20240102	140620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5910	130	2	2.25	6416010080	1094252	124.88	5800	5960	5740	7510	4050	5780	5863.38	8.16	0	184440	5873	5826	5743	5696	5613	5850	5720	612	1730	500	3930	10	1	122431469	7236	-1.89	0.91	12	0.89	-3128.00	6504.00	13834	20230206	-57.28	4670	20231024	26.55	5960	-0.84	20240102	5740	2.96	20240102	19800	-70.15	20230206	4670	26.55	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
113	20240102	130616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5960	180	2	3.11	5387887750	920704	105.07	5800	5960	5740	7510	4050	5780	5851.92	8.16	0	213405	5873	5826	5743	5696	5613	5850	5720	612	1730	500	3930	10	1	122431469	7297	-1.91	0.92	12	0.75	-3128.00	6504.00	13834	20230206	-56.92	4670	20231024	27.62	5960	0.00	20240102	5740	3.83	20240102	19800	-69.90	20230206	4670	27.62	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
114	20240102	120616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5870	90	2	1.56	3079673080	530387	60.53	5800	5890	5740	7510	4050	5780	5806.46	8.16	0	137393	5873	5826	5743	5696	5613	5850	5720	612	1730	500	3930	10	1	122431469	7187	-1.88	0.90	12	0.43	-3128.00	6504.00	13834	20230206	-57.57	4670	20231024	25.70	5890	-0.34	20240102	5740	2.26	20240102	19800	-70.35	20230206	4670	25.70	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
115	20240102	110616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	-20	5	-0.35	1212556270	210188	23.99	5800	5800	5740	7510	4050	5780	5768.91	8.16	0	-18505	5873	5826	5743	5696	5613	5850	5720	612	1730	500	3930	10	1	122431469	7052	-1.84	0.89	12	0.17	-3128.00	6504.00	13834	20230206	-58.36	4670	20231024	23.34	5800	-0.69	20240102	5740	0.35	20240102	19800	-70.91	20230206	4670	23.34	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
116	20240102	100609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	10	2	0.17	310067630	53731	6.13	5800	5800	5740	7510	4050	5780	5770.74	8.16	0	9791	5873	5826	5743	5696	5613	5850	5720	612	1730	500	3930	10	1	122431469	7089	-1.85	0.89	12	0.04	-3128.00	6504.00	13834	20230206	-58.15	4670	20231024	23.98	5800	-0.17	20240102	5740	0.87	20240102	19800	-70.76	20230206	4670	23.98	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
117	20240102	090602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	0	3	0.00	0	0	0.00	0	0	0	7510	4050	5780	0.00	8.16	0	0	5873	5826	5743	5696	5613	5850	5720	612	1730	500	3930	10	1	122431469	7077	-1.85	0.89	12	0.00	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	0	0.00	0	0	0.00	0	19800	-70.81	20230206	4670	23.77	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History