KissMeData/267850/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18730	-90	5	-0.48	820274020	43760	45.78	18800	18930	18500	24450	13180	18820	18744.68	0.58	-2789	19293	19056	18933	18696	18573	18995	18635	56	5630	500	11660	10	1	11100000	2079	24.20	1.30	12	0.39	774.00	14410.00	24350	20240115	-23.08	10400	20231020	80.10	24350	-23.08	20240115	18380	1.90	20240105	24350	-23.08	20240115	10400	80.10	20231020	3.58	N	267850	500	55 억	64392	N	N	11	N	N
3	20240123	111052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18850	30	2	0.16	646930950	34518	36.11	18800	18920	18500	24450	13180	18820	18741.63	0.58	-485	19293	19056	18933	18696	18573	18995	18635	56	5630	500	11660	10	1	11100000	2092	24.35	1.31	12	0.31	774.00	14410.00	24350	20240115	-22.59	10400	20231020	81.25	24350	-22.59	20240115	18380	2.56	20240105	24350	-22.59	20240115	10400	81.25	20231020	3.58	N	267850	500	55 억	64392	N	N	11	N	N
4	20240123	101053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18830	10	2	0.05	507140310	27106	28.36	18800	18890	18500	24450	13180	18820	18709.14	0.58	-4055	19293	19056	18933	18696	18573	18995	18635	56	5630	500	11660	10	1	11100000	2090	24.33	1.31	12	0.24	774.00	14410.00	24350	20240115	-22.67	10400	20231020	81.06	24350	-22.67	20240115	18380	2.45	20240105	24350	-22.67	20240115	10400	81.06	20231020	3.58	N	267850	500	55 억	64392	N	N	11	N	N
5	20240123	091053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18720	-100	5	-0.53	289145250	15483	16.20	18800	18890	18500	24450	13180	18820	18674.14	0.58	-9100	19293	19056	18933	18696	18573	18995	18635	56	5630	500	11660	10	1	11100000	2078	24.19	1.30	12	0.14	774.00	14410.00	24350	20240115	-23.12	10400	20231020	80.00	24350	-23.12	20240115	18380	1.85	20240105	24350	-23.12	20240115	10400	80.00	20231020	3.58	N	267850	500	55 억	64392	N	N	11	N	N
6	20240119	161045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19020	-430	5	-2.21	2380221140	123853	31.20	19400	19630	18860	25250	13620	19450	19217.60	0.80	-15766	21176	20312	19436	18572	17696	20745	19005	56	5800	500	12050	10	1	11100000	2111	24.57	1.32	12	1.12	774.00	14410.00	24350	20240115	-21.89	10400	20231020	82.88	24350	-21.89	20240115	18380	3.48	20240105	24350	-21.89	20240115	10400	82.88	20231020	3.75	N	267850	500	55 억	88289	N	N	8	N	N
7	20240119	151049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19170	-280	5	-1.44	2226912390	115798	29.17	19400	19630	18860	25250	13620	19450	19229.59	0.80	-18199	21176	20312	19436	18572	17696	20745	19005	56	5800	500	12050	10	1	11100000	2128	24.77	1.33	12	1.04	774.00	14410.00	24350	20240115	-21.27	10400	20231020	84.33	24350	-21.27	20240115	18380	4.30	20240105	24350	-21.27	20240115	10400	84.33	20231020	3.75	N	267850	500	55 억	88289	N	N	7	N	N
8	20240119	141046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19090	-360	5	-1.85	2059639560	107017	26.96	19400	19630	18860	25250	13620	19450	19244.48	0.80	-21314	21176	20312	19436	18572	17696	20745	19005	56	5800	500	12050	10	1	11100000	2119	24.66	1.32	12	0.96	774.00	14410.00	24350	20240115	-21.60	10400	20231020	83.56	24350	-21.60	20240115	18380	3.86	20240105	24350	-21.60	20240115	10400	83.56	20231020	3.75	N	267850	500	55 억	88289	N	N	7	N	N
9	20240119	131047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19050	-400	5	-2.06	1831639180	95055	23.94	19400	19630	18860	25250	13620	19450	19267.83	0.80	-14900	21176	20312	19436	18572	17696	20745	19005	56	5800	500	12050	10	1	11100000	2115	24.61	1.32	12	0.86	774.00	14410.00	24350	20240115	-21.77	10400	20231020	83.17	24350	-21.77	20240115	18380	3.65	20240105	24350	-21.77	20240115	10400	83.17	20231020	3.75	N	267850	500	55 억	88289	N	N	7	N	N
10	20240119	121052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18970	-480	5	-2.47	1456414060	75262	18.96	19400	19630	18950	25250	13620	19450	19350.27	0.80	-3901	21176	20312	19436	18572	17696	20745	19005	56	5800	500	12050	10	1	11100000	2106	24.51	1.32	12	0.68	774.00	14410.00	24350	20240115	-22.09	10400	20231020	82.40	24350	-22.09	20240115	18380	3.21	20240105	24350	-22.09	20240115	10400	82.40	20231020	3.75	N	267850	500	55 억	88289	N	N	7	N	N
11	20240119	111050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19400	-50	5	-0.26	1008233290	51900	13.07	19400	19630	19050	25250	13620	19450	19426.12	0.80	1244	21176	20312	19436	18572	17696	20745	19005	56	5800	500	12050	10	1	11100000	2153	25.06	1.35	12	0.47	774.00	14410.00	24350	20240115	-20.33	10400	20231020	86.54	24350	-20.33	20240115	18380	5.55	20240105	24350	-20.33	20240115	10400	86.54	20231020	3.75	N	267850	500	55 억	88289	N	N	7	N	N
12	20240119	101054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19460	10	2	0.05	781136370	40219	10.13	19400	19630	19050	25250	13620	19450	19421.55	0.80	1611	21176	20312	19436	18572	17696	20745	19005	56	5800	500	12050	10	1	11100000	2160	25.14	1.35	12	0.36	774.00	14410.00	24350	20240115	-20.08	10400	20231020	87.12	24350	-20.08	20240115	18380	5.88	20240105	24350	-20.08	20240115	10400	87.12	20231020	3.75	N	267850	500	55 억	88289	N	N	7	N	N
13	20240119	091047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19450	0	3	0.00	275303200	14211	3.58	19400	19560	19050	25250	13620	19450	19368.26	0.80	-4268	21176	20312	19436	18572	17696	20745	19005	56	5800	500	12050	10	1	11100000	2159	25.13	1.35	12	0.13	774.00	14410.00	24350	20240115	-20.12	10400	20231020	87.02	24350	-20.12	20240115	18380	5.82	20240105	24350	-20.12	20240115	10400	87.02	20231020	3.75	N	267850	500	55 억	88289	N	N	7	N	N
14	20240118	161044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19450	650	2	3.46	7680679180	392360	155.82	18560	20300	18560	24400	13160	18800	19575.78	0.12	74650	20146	19472	19136	18462	18126	19305	18295	56	5600	500	11650	10	1	11100000	2159	25.13	1.35	12	3.53	774.00	14410.00	24350	20240115	-20.12	10400	20231020	87.02	24350	-20.12	20240115	18380	5.82	20240105	24350	-20.12	20240115	10400	87.02	20231020	3.61	N	267850	500	55 억	13841	N	N	7	N	N
15	20240118	151045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19260	460	2	2.45	7501858690	383139	152.15	18560	20300	18560	24400	13160	18800	19580.00	0.12	75225	20146	19472	19136	18462	18126	19305	18295	56	5600	500	11650	10	1	11100000	2138	24.88	1.34	12	3.45	774.00	14410.00	24350	20240115	-20.90	10400	20231020	85.19	24350	-20.90	20240115	18380	4.79	20240105	24350	-20.90	20240115	10400	85.19	20231020	3.61	N	267850	500	55 억	13841	N	N	12	N	N
16	20240118	141046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19290	490	2	2.61	7078421090	361151	143.42	18560	20300	18560	24400	13160	18800	19599.62	0.12	72060	20146	19472	19136	18462	18126	19305	18295	56	5600	500	11650	10	1	11100000	2141	24.92	1.34	12	3.25	774.00	14410.00	24350	20240115	-20.78	10400	20231020	85.48	24350	-20.78	20240115	18380	4.95	20240105	24350	-20.78	20240115	10400	85.48	20231020	3.61	N	267850	500	55 억	13841	N	N	12	N	N
17	20240118	131044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19630	830	2	4.41	6561691770	334456	132.82	18560	20300	18560	24400	13160	18800	19619.01	0.12	66611	20146	19472	19136	18462	18126	19305	18295	56	5600	500	11650	10	1	11100000	2179	25.36	1.36	12	3.01	774.00	14410.00	24350	20240115	-19.38	10400	20231020	88.75	24350	-19.38	20240115	18380	6.80	20240105	24350	-19.38	20240115	10400	88.75	20231020	3.61	N	267850	500	55 억	13841	N	N	12	N	N
18	20240118	121047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19710	910	2	4.84	6267182350	319481	126.87	18560	20300	18560	24400	13160	18800	19616.77	0.12	63959	20146	19472	19136	18462	18126	19305	18295	56	5600	500	11650	10	1	11100000	2188	25.47	1.37	12	2.88	774.00	14410.00	24350	20240115	-19.06	10400	20231020	89.52	24350	-19.06	20240115	18380	7.24	20240105	24350	-19.06	20240115	10400	89.52	20231020	3.61	N	267850	500	55 억	13841	N	N	12	N	N
19	20240118	111047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19570	770	2	4.10	5517498660	281576	111.82	18560	20300	18560	24400	13160	18800	19595.07	0.12	48665	20146	19472	19136	18462	18126	19305	18295	56	5600	500	11650	10	1	11100000	2172	25.28	1.36	12	2.54	774.00	14410.00	24350	20240115	-19.63	10400	20231020	88.17	24350	-19.63	20240115	18380	6.47	20240105	24350	-19.63	20240115	10400	88.17	20231020	3.61	N	267850	500	55 억	13841	N	N	12	N	N
20	20240118	101042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19300	500	2	2.66	1210272060	63669	25.28	18560	19370	18560	24400	13160	18800	19008.82	0.12	17598	20146	19472	19136	18462	18126	19305	18295	56	5600	500	11650	10	1	11100000	2142	24.94	1.34	12	0.57	774.00	14410.00	24350	20240115	-20.74	10400	20231020	85.58	24350	-20.74	20240115	18380	5.01	20240105	24350	-20.74	20240115	10400	85.58	20231020	3.61	N	267850	500	55 억	13841	N	N	12	N	N
21	20240118	091044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18760	-40	5	-0.21	366018440	19470	7.73	18560	18980	18560	24400	13160	18800	18799.10	0.12	5555	20146	19472	19136	18462	18126	19305	18295	56	5600	500	11650	10	1	11100000	2082	24.24	1.30	12	0.18	774.00	14410.00	24350	20240115	-22.96	10400	20231020	80.38	24350	-22.96	20240115	18380	2.07	20240105	24350	-22.96	20240115	10400	80.38	20231020	3.61	N	267850	500	55 억	13841	N	N	12	N	N
22	20240117	161041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18800	-400	5	-2.08	4710608680	246500	85.63	19250	19810	18800	24950	13440	19200	19114.25	0.08	4282	21000	20100	19650	18750	18300	19875	18525	56	5750	500	11900	10	1	11100000	2087	24.29	1.30	12	2.22	774.00	14410.00	24350	20240115	-22.79	10400	20231020	80.77	24350	-22.79	20240115	18380	2.29	20240105	24350	-22.79	20240115	10400	80.77	20231020	4.05	N	267850	500	55 억	9270	N	N	12	N	N
23	20240117	151044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18910	-290	5	-1.51	4050819070	211456	73.46	19250	19810	18850	24950	13440	19200	19156.79	0.08	-843	21000	20100	19650	18750	18300	19875	18525	56	5750	500	11900	10	1	11100000	2099	24.43	1.31	12	1.91	774.00	14410.00	24350	20240115	-22.34	10400	20231020	81.83	24350	-22.34	20240115	18380	2.88	20240105	24350	-22.34	20240115	10400	81.83	20231020	4.05	N	267850	500	55 억	9270	N	N	13	N	N
24	20240117	141041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18890	-310	5	-1.61	3458606110	180204	62.60	19250	19810	18850	24950	13440	19200	19192.73	0.08	-4508	21000	20100	19650	18750	18300	19875	18525	56	5750	500	11900	10	1	11100000	2097	24.41	1.31	12	1.62	774.00	14410.00	24350	20240115	-22.42	10400	20231020	81.63	24350	-22.42	20240115	18380	2.77	20240105	24350	-22.42	20240115	10400	81.63	20231020	4.05	N	267850	500	55 억	9270	N	N	13	N	N
25	20240117	131041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18930	-270	5	-1.41	3179305870	165445	57.48	19250	19810	18860	24950	13440	19200	19216.69	0.08	-5460	21000	20100	19650	18750	18300	19875	18525	56	5750	500	11900	10	1	11100000	2101	24.46	1.31	12	1.49	774.00	14410.00	24350	20240115	-22.26	10400	20231020	82.02	24350	-22.26	20240115	18380	2.99	20240105	24350	-22.26	20240115	10400	82.02	20231020	4.05	N	267850	500	55 억	9270	N	N	13	N	N
26	20240117	121044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19040	-160	5	-0.83	2774948820	144131	50.07	19250	19810	18860	24950	13440	19200	19252.96	0.08	478	21000	20100	19650	18750	18300	19875	18525	56	5750	500	11900	10	1	11100000	2113	24.60	1.32	12	1.30	774.00	14410.00	24350	20240115	-21.81	10400	20231020	83.08	24350	-21.81	20240115	18380	3.59	20240105	24350	-21.81	20240115	10400	83.08	20231020	4.05	N	267850	500	55 억	9270	N	N	13	N	N
27	20240117	111045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19140	-60	5	-0.31	2403359850	124696	43.32	19250	19810	18860	24950	13440	19200	19273.75	0.08	3689	21000	20100	19650	18750	18300	19875	18525	56	5750	500	11900	10	1	11100000	2125	24.73	1.33	12	1.12	774.00	14410.00	24350	20240115	-21.40	10400	20231020	84.04	24350	-21.40	20240115	18380	4.13	20240105	24350	-21.40	20240115	10400	84.04	20231020	4.05	N	267850	500	55 억	9270	N	N	13	N	N
28	20240117	101041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19060	-140	5	-0.73	1862439080	96638	33.57	19250	19810	18860	24950	13440	19200	19272.33	0.08	-1380	21000	20100	19650	18750	18300	19875	18525	56	5750	500	11900	10	1	11100000	2116	24.63	1.32	12	0.87	774.00	14410.00	24350	20240115	-21.72	10400	20231020	83.27	24350	-21.72	20240115	18380	3.70	20240105	24350	-21.72	20240115	10400	83.27	20231020	4.05	N	267850	500	55 억	9270	N	N	13	N	N
29	20240117	091044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19360	160	2	0.83	634179830	32373	11.25	19250	19810	19250	24950	13440	19200	19589.78	0.08	6476	21000	20100	19650	18750	18300	19875	18525	56	5750	500	11900	10	1	11100000	2149	25.01	1.34	12	0.29	774.00	14410.00	24350	20240115	-20.49	10400	20231020	86.15	24350	-20.49	20240115	18380	5.33	20240105	24350	-20.49	20240115	10400	86.15	20231020	4.05	N	267850	500	55 억	9270	N	N	13	N	N
30	20240116	161039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19200	-1150	5	-5.65	5488499710	276732	16.57	19950	20550	19200	26450	14250	20350	19835.30	0.23	-17062	25816	23082	21616	18882	17416	22350	18150	56	6100	500	12610	10	1	11100000	2131	24.81	1.33	12	2.49	774.00	14410.00	24350	20240115	-21.15	10400	20231020	84.62	24350	-21.15	20240115	18380	4.46	20240105	24350	-21.15	20240115	10400	84.62	20231020	4.02	N	267850	500	55 억	25099	N	N	13	N	N
31	20240116	151037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19470	-880	5	-4.32	5018182060	252363	15.12	19950	20550	19440	26450	14250	20350	19884.78	0.23	-19273	25816	23082	21616	18882	17416	22350	18150	56	6100	500	12610	10	1	11100000	2161	25.16	1.35	12	2.27	774.00	14410.00	24350	20240115	-20.04	10400	20231020	87.21	24350	-20.04	20240115	18380	5.93	20240105	24350	-20.04	20240115	10400	87.21	20231020	4.02	N	267850	500	55 억	25099	N	N	15	N	N
32	20240116	141040	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19700	-650	5	-3.19	4205326650	210821	12.63	19950	20550	19600	26450	14250	20350	19947.38	0.23	-12588	25816	23082	21616	18882	17416	22350	18150	56	6100	500	12610	10	1	11100000	2187	25.45	1.37	12	1.90	774.00	14410.00	24350	20240115	-19.10	10400	20231020	89.42	24350	-19.10	20240115	18380	7.18	20240105	24350	-19.10	20240115	10400	89.42	20231020	4.02	N	267850	500	55 억	25099	N	N	15	N	N
33	20240116	131042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19800	-550	5	-2.70	3901475700	195421	11.70	19950	20550	19600	26450	14250	20350	19964.46	0.23	-11042	25816	23082	21616	18882	17416	22350	18150	56	6100	500	12610	10	1	11100000	2198	25.58	1.37	12	1.76	774.00	14410.00	24350	20240115	-18.69	10400	20231020	90.38	24350	-18.69	20240115	18380	7.73	20240105	24350	-18.69	20240115	10400	90.38	20231020	4.02	N	267850	500	55 억	25099	N	N	15	N	N
34	20240116	121039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19800	-550	5	-2.70	3693389290	184909	11.08	19950	20550	19600	26450	14250	20350	19974.09	0.23	-8292	25816	23082	21616	18882	17416	22350	18150	56	6100	500	12610	10	1	11100000	2198	25.58	1.37	12	1.67	774.00	14410.00	24350	20240115	-18.69	10400	20231020	90.38	24350	-18.69	20240115	18380	7.73	20240105	24350	-18.69	20240115	10400	90.38	20231020	4.02	N	267850	500	55 억	25099	N	N	15	N	N
35	20240116	111038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19780	-570	5	-2.80	3344672340	167369	10.02	19950	20550	19600	26450	14250	20350	19983.82	0.23	-4919	25816	23082	21616	18882	17416	22350	18150	56	6100	500	12610	10	1	11100000	2196	25.56	1.37	12	1.51	774.00	14410.00	24350	20240115	-18.77	10400	20231020	90.19	24350	-18.77	20240115	18380	7.62	20240105	24350	-18.77	20240115	10400	90.19	20231020	4.02	N	267850	500	55 억	25099	N	N	15	N	N
36	20240116	101037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19650	-700	5	-3.44	2725138290	135990	8.15	19950	20550	19600	26450	14250	20350	20039.25	0.23	-3832	25816	23082	21616	18882	17416	22350	18150	56	6100	500	12610	10	1	11100000	2181	25.39	1.36	12	1.23	774.00	14410.00	24350	20240115	-19.30	10400	20231020	88.94	24350	-19.30	20240115	18380	6.91	20240105	24350	-19.30	20240115	10400	88.94	20231020	4.02	N	267850	500	55 억	25099	N	N	15	N	N
37	20240116	091036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20000	-350	5	-1.72	773163850	38640	2.31	19950	20250	19900	26450	14250	20350	20009.41	0.23	-1291	25816	23082	21616	18882	17416	22350	18150	56	6100	500	12610	50	1	11100000	2220	25.84	1.39	12	0.35	774.00	14410.00	24350	20240115	-17.86	10400	20231020	92.31	24350	-17.86	20240115	18380	8.81	20240105	24350	-17.86	20240115	10400	92.31	20231020	4.02	N	267850	500	55 억	25099	N	N	15	N	N
38	20240115	161036	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	20350	600	2	3.04	36286351250	1641548	907.52	24000	24350	20150	25650	13830	19750	22108.09	0.41	-18106	20696	20222	19976	19502	19256	20100	19380	56	5900	500	12240	50	1	11100000	2259	26.29	1.41	12	14.79	774.00	14410.00	24350	20240115	-16.43	10400	20231020	95.67	24350	-16.43	20240115	18380	10.72	20240105	24350	-16.43	20240115	10400	95.67	20231020	4.03	N	267850	500	55 억	45532	N	N	15	N	N
39	20240115	151037	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	20350	600	2	3.04	35468620350	1601400	885.33	24000	24350	20150	25650	13830	19750	22149.10	0.41	-29868	20696	20222	19976	19502	19256	20100	19380	56	5900	500	12240	50	1	11100000	2259	26.29	1.41	12	14.43	774.00	14410.00	24350	20240115	-16.43	10400	20231020	95.67	24350	-16.43	20240115	18380	10.72	20240105	24350	-16.43	20240115	10400	95.67	20231020	4.03	N	267850	500	55 억	45532	N	N	465	N	N
40	20240115	141036	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	20350	600	2	3.04	34097113300	1533995	848.06	24000	24350	20300	25650	13830	19750	22228.29	0.41	-31834	20696	20222	19976	19502	19256	20100	19380	56	5900	500	12240	50	1	11100000	2259	26.29	1.41	12	13.82	774.00	14410.00	24350	20240115	-16.43	10400	20231020	95.67	24350	-16.43	20240115	18380	10.72	20240105	24350	-16.43	20240115	10400	95.67	20231020	4.03	N	267850	500	55 억	45532	N	N	465	N	N
41	20240115	131035	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	20750	1000	2	5.06	32693263100	1465439	810.16	24000	24350	20600	25650	13830	19750	22310.22	0.41	-35867	20696	20222	19976	19502	19256	20100	19380	56	5900	500	12240	50	1	11100000	2303	26.81	1.44	12	13.20	774.00	14410.00	24350	20240115	-14.78	10400	20231020	99.52	24350	-14.78	20240115	18380	12.89	20240105	24350	-14.78	20240115	10400	99.52	20231020	4.03	N	267850	500	55 억	45532	N	N	465	N	N
42	20240115	121035	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	20750	1000	2	5.06	31670088450	1416474	783.09	24000	24350	20600	25650	13830	19750	22359.12	0.41	-29417	20696	20222	19976	19502	19256	20100	19380	56	5900	500	12240	50	1	11100000	2303	26.81	1.44	12	12.76	774.00	14410.00	24350	20240115	-14.78	10400	20231020	99.52	24350	-14.78	20240115	18380	12.89	20240105	24350	-14.78	20240115	10400	99.52	20231020	4.03	N	267850	500	55 억	45532	N	N	465	N	N
43	20240115	111035	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	20700	950	2	4.81	30416692000	1356086	749.71	24000	24350	20600	25650	13830	19750	22430.55	0.41	-19190	20696	20222	19976	19502	19256	20100	19380	56	5900	500	12240	50	1	11100000	2298	26.74	1.44	12	12.22	774.00	14410.00	24350	20240115	-14.99	10400	20231020	99.04	24350	-14.99	20240115	18380	12.62	20240105	24350	-14.99	20240115	10400	99.04	20231020	4.03	N	267850	500	55 억	45532	N	N	465	N	N
44	20240115	101031	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	21450	1700	2	8.61	27374934700	1211470	669.76	24000	24350	21100	25650	13830	19750	22597.39	0.41	-29309	20696	20222	19976	19502	19256	20100	19380	56	5900	500	12240	50	1	11100000	2381	27.71	1.49	12	10.91	774.00	14410.00	24350	20240115	-11.91	10400	20231020	106.25	24350	-11.91	20240115	18380	16.70	20240105	24350	-11.91	20240115	10400	106.25	20231020	4.03	N	267850	500	55 억	45532	N	N	465	N	N
45	20240115	091034	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	22350	2600	2	13.16	16660059900	718186	397.05	24000	24350	22350	25650	13830	19750	23199.31	0.41	-31722	20696	20222	19976	19502	19256	20100	19380	56	5900	500	12240	50	1	11100000	2481	28.88	1.55	12	6.47	774.00	14410.00	24350	20240115	-8.21	10400	20231020	114.90	24350	-8.21	20240115	18380	21.60	20240105	24350	-8.21	20240115	10400	114.90	20231020	4.03	N	267850	500	55 억	45532	N	N	465	N	N
46	20240112	161045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19750	-400	5	-1.99	3503875140	175026	46.34	20050	20450	19730	26150	14150	20150	20019.73	0.66	-23045	21443	20796	20253	19606	19063	21120	19930	56	6000	500	12490	10	1	11100000	2192	25.52	1.37	12	1.58	774.00	14410.00	22950	20231213	-13.94	10400	20231020	89.90	21100	-6.40	20240110	18380	7.45	20240105	22950	-13.94	20231213	10400	89.90	20231020	3.90	N	267850	500	55 억	73417	N	N	465	N	N
47	20240112	151032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19840	-310	5	-1.54	3181580580	158716	42.02	20050	20450	19730	26150	14150	20150	20045.62	0.66	-26053	21443	20796	20253	19606	19063	21120	19930	56	6000	500	12490	10	1	11100000	2202	25.63	1.38	12	1.43	774.00	14410.00	22950	20231213	-13.55	10400	20231020	90.77	21100	-5.97	20240110	18380	7.94	20240105	22950	-13.55	20231213	10400	90.77	20231020	3.90	N	267850	500	55 억	73417	N	N	21	N	N
48	20240112	141031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19890	-260	5	-1.29	2901607480	144621	38.29	20050	20450	19730	26150	14150	20150	20063.41	0.66	-26794	21443	20796	20253	19606	19063	21120	19930	56	6000	500	12490	10	1	11100000	2208	25.70	1.38	12	1.30	774.00	14410.00	22950	20231213	-13.33	10400	20231020	91.25	21100	-5.73	20240110	18380	8.22	20240105	22950	-13.33	20231213	10400	91.25	20231020	3.90	N	267850	500	55 억	73417	N	N	21	N	N
49	20240112	131027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19980	-170	5	-0.84	2138261140	106106	28.09	20050	20450	19930	26150	14150	20150	20152.13	0.66	-10661	21443	20796	20253	19606	19063	21120	19930	56	6000	500	12490	10	1	11100000	2218	25.81	1.39	12	0.96	774.00	14410.00	22950	20231213	-12.94	10400	20231020	92.12	21100	-5.31	20240110	18380	8.71	20240105	22950	-12.94	20231213	10400	92.12	20231020	3.90	N	267850	500	55 억	73417	N	N	21	N	N
50	20240112	121031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20150	0	3	0.00	1729797500	85760	22.70	20050	20450	19930	26150	14150	20150	20170.26	0.66	-7383	21443	20796	20253	19606	19063	21120	19930	56	6000	500	12490	50	1	11100000	2237	26.03	1.40	12	0.77	774.00	14410.00	22950	20231213	-12.20	10400	20231020	93.75	21100	-4.50	20240110	18380	9.63	20240105	22950	-12.20	20231213	10400	93.75	20231020	3.90	N	267850	500	55 억	73417	N	N	21	N	N
51	20240112	111027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20250	100	2	0.50	1499904350	74388	19.69	20050	20450	19930	26150	14150	20150	20163.29	0.66	-7277	21443	20796	20253	19606	19063	21120	19930	56	6000	500	12490	50	1	11100000	2248	26.16	1.41	12	0.67	774.00	14410.00	22950	20231213	-11.76	10400	20231020	94.71	21100	-4.03	20240110	18380	10.17	20240105	22950	-11.76	20231213	10400	94.71	20231020	3.90	N	267850	500	55 억	73417	N	N	21	N	N
52	20240112	101027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20000	-150	5	-0.74	986658250	49029	12.98	20050	20400	19930	26150	14150	20150	20123.87	0.66	-12672	21443	20796	20253	19606	19063	21120	19930	56	6000	500	12490	50	1	11100000	2220	25.84	1.39	12	0.44	774.00	14410.00	22950	20231213	-12.85	10400	20231020	92.31	21100	-5.21	20240110	18380	8.81	20240105	22950	-12.85	20231213	10400	92.31	20231020	3.90	N	267850	500	55 억	73417	N	N	21	N	N
53	20240112	091030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20000	-150	5	-0.74	312908760	15639	4.14	20050	20100	19930	26150	14150	20150	20006.49	0.66	-5145	21443	20796	20253	19606	19063	21120	19930	56	6000	500	12490	50	1	11100000	2220	25.84	1.39	12	0.14	774.00	14410.00	22950	20231213	-12.85	10400	20231020	92.31	21100	-5.21	20240110	18380	8.81	20240105	22950	-12.85	20231213	10400	92.31	20231020	3.90	N	267850	500	55 억	73417	N	N	21	N	N
54	20240111	161022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20150	150	2	0.75	7536018000	373186	40.29	20000	20900	19710	26000	14000	20000	20194.13	0.65	1527	21726	20862	20236	19372	18746	21295	19805	56	6000	500	12400	50	1	11100000	2237	26.03	1.40	12	3.36	774.00	14410.00	22950	20231213	-12.20	10400	20231020	93.75	21100	-4.50	20240110	18380	9.63	20240105	22950	-12.20	20231213	10400	93.75	20231020	3.74	N	267850	500	55 억	71878	N	N	21	N	N
55	20240111	151029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20100	100	2	0.50	7250830600	359013	38.76	20000	20900	19710	26000	14000	20000	20196.82	0.65	-3002	21726	20862	20236	19372	18746	21295	19805	56	6000	500	12400	50	1	11100000	2231	25.97	1.39	12	3.23	774.00	14410.00	22950	20231213	-12.42	10400	20231020	93.27	21100	-4.74	20240110	18380	9.36	20240105	22950	-12.42	20231213	10400	93.27	20231020	3.74	N	267850	500	55 억	71878	N	N	13	N	N
56	20240111	141025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20000	0	3	0.00	6462637000	319752	34.52	20000	20900	19710	26000	14000	20000	20211.71	0.65	-16770	21726	20862	20236	19372	18746	21295	19805	56	6000	500	12400	50	1	11100000	2220	25.84	1.39	12	2.88	774.00	14410.00	22950	20231213	-12.85	10400	20231020	92.31	21100	-5.21	20240110	18380	8.81	20240105	22950	-12.85	20231213	10400	92.31	20231020	3.74	N	267850	500	55 억	71878	N	N	13	N	N
57	20240111	131023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19960	-40	5	-0.20	6137266200	303435	32.76	20000	20900	19710	26000	14000	20000	20226.31	0.65	-18272	21726	20862	20236	19372	18746	21295	19805	56	6000	500	12400	10	1	11100000	2216	25.79	1.39	12	2.73	774.00	14410.00	22950	20231213	-13.03	10400	20231020	91.92	21100	-5.40	20240110	18380	8.60	20240105	22950	-13.03	20231213	10400	91.92	20231020	3.74	N	267850	500	55 억	71878	N	N	13	N	N
58	20240111	121024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20050	50	2	0.25	5771081390	285128	30.78	20000	20900	19710	26000	14000	20000	20240.71	0.65	-18624	21726	20862	20236	19372	18746	21295	19805	56	6000	500	12400	50	1	11100000	2226	25.90	1.39	12	2.57	774.00	14410.00	22950	20231213	-12.64	10400	20231020	92.79	21100	-4.98	20240110	18380	9.09	20240105	22950	-12.64	20231213	10400	92.79	20231020	3.74	N	267850	500	55 억	71878	N	N	13	N	N
59	20240111	111025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19900	-100	5	-0.50	1601021640	80437	8.68	20000	20250	19710	26000	14000	20000	19903.48	0.65	-11283	21726	20862	20236	19372	18746	21295	19805	56	6000	500	12400	10	1	11100000	2209	25.71	1.38	12	0.72	774.00	14410.00	22950	20231213	-13.29	10400	20231020	91.35	21100	-5.69	20240110	18380	8.27	20240105	22950	-13.29	20231213	10400	91.35	20231020	3.74	N	267850	500	55 억	71878	N	N	13	N	N
60	20240111	101024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19800	-200	5	-1.00	1122107510	56265	6.07	20000	20250	19760	26000	14000	20000	19942.78	0.65	-11850	21726	20862	20236	19372	18746	21295	19805	56	6000	500	12400	10	1	11100000	2198	25.58	1.37	12	0.51	774.00	14410.00	22950	20231213	-13.73	10400	20231020	90.38	21100	-6.16	20240110	18380	7.73	20240105	22950	-13.73	20231213	10400	90.38	20231020	3.74	N	267850	500	55 억	71878	N	N	13	N	N
61	20240111	091025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19960	-40	5	-0.20	376083890	18870	2.04	20000	20100	19760	26000	14000	20000	19928.48	0.65	-6694	21726	20862	20236	19372	18746	21295	19805	56	6000	500	12400	10	1	11100000	2216	25.79	1.39	12	0.17	774.00	14410.00	22950	20231213	-13.03	10400	20231020	91.92	21100	-5.40	20240110	18380	8.60	20240105	22950	-13.03	20231213	10400	91.92	20231020	3.74	N	267850	500	55 억	71878	N	N	13	N	N
62	20240110	161020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20000	440	2	2.25	18724674230	920614	169.98	19820	21100	19610	25400	13700	19560	20339.76	0.57	8162	21440	20500	19660	18720	17880	20970	19190	56	5840	500	12120	50	1	11100000	2220	25.84	1.39	12	8.29	774.00	14410.00	22950	20231213	-12.85	10400	20231020	92.31	21100	-5.21	20240110	18380	8.81	20240105	22950	-12.85	20231213	10400	92.31	20231020	3.57	N	267850	500	55 억	63025	N	N	13	N	N
63	20240110	151024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20050	490	2	2.51	18198421750	894337	165.13	19820	21100	19610	25400	13700	19560	20348.51	0.57	4909	21440	20500	19660	18720	17880	20970	19190	56	5840	500	12120	50	1	11100000	2226	25.90	1.39	12	8.06	774.00	14410.00	22950	20231213	-12.64	10400	20231020	92.79	21100	-4.98	20240110	18380	9.09	20240105	22950	-12.64	20231213	10400	92.79	20231020	3.57	N	267850	500	55 억	63025	N	N	2	N	N
64	20240110	141025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20300	740	2	3.78	17487150300	859091	158.62	19820	21100	19610	25400	13700	19560	20355.41	0.57	3268	21440	20500	19660	18720	17880	20970	19190	56	5840	500	12120	50	1	11100000	2253	26.23	1.41	12	7.74	774.00	14410.00	22950	20231213	-11.55	10400	20231020	95.19	21100	-3.79	20240110	18380	10.45	20240105	22950	-11.55	20231213	10400	95.19	20231020	3.57	N	267850	500	55 억	63025	N	N	2	N	N
65	20240110	131021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20300	740	2	3.78	16910780200	830485	153.34	19820	21100	19610	25400	13700	19560	20362.54	0.57	1551	21440	20500	19660	18720	17880	20970	19190	56	5840	500	12120	50	1	11100000	2253	26.23	1.41	12	7.48	774.00	14410.00	22950	20231213	-11.55	10400	20231020	95.19	21100	-3.79	20240110	18380	10.45	20240105	22950	-11.55	20231213	10400	95.19	20231020	3.57	N	267850	500	55 억	63025	N	N	2	N	N
66	20240110	121024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20200	640	2	3.27	15404265200	756566	139.69	19820	21100	19610	25400	13700	19560	20360.77	0.57	-7714	21440	20500	19660	18720	17880	20970	19190	56	5840	500	12120	50	1	11100000	2242	26.10	1.40	12	6.82	774.00	14410.00	22950	20231213	-11.98	10400	20231020	94.23	21100	-4.27	20240110	18380	9.90	20240105	22950	-11.98	20231213	10400	94.23	20231020	3.57	N	267850	500	55 억	63025	N	N	2	N	N
67	20240110	111023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20050	490	2	2.51	14752797680	724057	133.69	19820	21100	19610	25400	13700	19560	20375.19	0.57	-8876	21440	20500	19660	18720	17880	20970	19190	56	5840	500	12120	50	1	11100000	2226	25.90	1.39	12	6.52	774.00	14410.00	22950	20231213	-12.64	10400	20231020	92.79	21100	-4.98	20240110	18380	9.09	20240105	22950	-12.64	20231213	10400	92.79	20231020	3.57	N	267850	500	55 억	63025	N	N	2	N	N
68	20240110	101021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19820	260	2	1.33	13643688790	668116	123.36	19820	21100	19610	25400	13700	19560	20421.14	0.57	-162	21440	20500	19660	18720	17880	20970	19190	56	5840	500	12120	10	1	11100000	2200	25.61	1.38	12	6.02	774.00	14410.00	22950	20231213	-13.64	10400	20231020	90.58	21100	-6.07	20240110	18380	7.83	20240105	22950	-13.64	20231213	10400	90.58	20231020	3.57	N	267850	500	55 억	63025	N	N	2	N	N
69	20240110	091021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20100	540	2	2.76	1393929030	69919	12.91	19820	20250	19610	25400	13700	19560	19936.34	0.57	-3220	21440	20500	19660	18720	17880	20970	19190	56	5840	500	12120	50	1	11100000	2231	25.97	1.39	12	0.63	774.00	14410.00	22950	20231213	-12.42	10400	20231020	93.27	20600	-2.43	20240109	18380	9.36	20240105	22950	-12.42	20231213	10400	93.27	20231020	3.57	N	267850	500	55 억	63025	N	N	2	N	N
70	20240109	161018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19560	560	2	2.95	10318743800	523554	80.34	18900	20600	18820	24700	13300	19000	19709.93	0.50	6987	21066	20032	19366	18332	17666	20550	18850	56	5700	500	11780	10	1	11100000	2171	25.27	1.36	12	4.72	774.00	14410.00	22950	20231213	-14.77	10400	20231020	88.08	20600	-5.05	20240109	18380	6.42	20240105	22950	-14.77	20231213	10400	88.08	20231020	3.54	N	267850	500	55 억	55645	N	N	2	N	N
71	20240109	151020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19540	540	2	2.84	10052124420	509920	78.25	18900	20600	18820	24700	13300	19000	19713.60	0.50	6756	21066	20032	19366	18332	17666	20550	18850	56	5700	500	11780	10	1	11100000	2169	25.25	1.36	12	4.59	774.00	14410.00	22950	20231213	-14.86	10400	20231020	87.88	20600	-5.15	20240109	18380	6.31	20240105	22950	-14.86	20231213	10400	87.88	20231020	3.54	N	267850	500	55 억	55645	N	N	41	N	N
72	20240109	141019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19500	500	2	2.63	9650456390	489301	75.08	18900	20600	18820	24700	13300	19000	19723.43	0.50	219	21066	20032	19366	18332	17666	20550	18850	56	5700	500	11780	10	1	11100000	2165	25.19	1.35	12	4.41	774.00	14410.00	22950	20231213	-15.03	10400	20231020	87.50	20600	-5.34	20240109	18380	6.09	20240105	22950	-15.03	20231213	10400	87.50	20231020	3.54	N	267850	500	55 억	55645	N	N	41	N	N
73	20240109	131019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19290	290	2	1.53	9216995850	466888	71.64	18900	20600	18820	24700	13300	19000	19741.87	0.50	-1714	21066	20032	19366	18332	17666	20550	18850	56	5700	500	11780	10	1	11100000	2141	24.92	1.34	12	4.21	774.00	14410.00	22950	20231213	-15.95	10400	20231020	85.48	20600	-6.36	20240109	18380	4.95	20240105	22950	-15.95	20231213	10400	85.48	20231020	3.54	N	267850	500	55 억	55645	N	N	41	N	N
74	20240109	121028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19350	350	2	1.84	8878064540	449333	68.95	18900	20600	18820	24700	13300	19000	19758.88	0.50	-644	21066	20032	19366	18332	17666	20550	18850	56	5700	500	11780	10	1	11100000	2148	25.00	1.34	12	4.05	774.00	14410.00	22950	20231213	-15.69	10400	20231020	86.06	20600	-6.07	20240109	18380	5.28	20240105	22950	-15.69	20231213	10400	86.06	20231020	3.54	N	267850	500	55 억	55645	N	N	41	N	N
75	20240109	111022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19490	490	2	2.58	8415240050	425479	65.29	18900	20600	18820	24700	13300	19000	19778.88	0.50	-4222	21066	20032	19366	18332	17666	20550	18850	56	5700	500	11780	10	1	11100000	2163	25.18	1.35	12	3.83	774.00	14410.00	22950	20231213	-15.08	10400	20231020	87.40	20600	-5.39	20240109	18380	6.04	20240105	22950	-15.08	20231213	10400	87.40	20231020	3.54	N	267850	500	55 억	55645	N	N	41	N	N
76	20240109	101020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20100	1100	2	5.79	4735710920	238895	36.66	18900	20600	18820	24700	13300	19000	19824.54	0.50	10089	21066	20032	19366	18332	17666	20550	18850	56	5700	500	11780	50	1	11100000	2231	25.97	1.39	12	2.15	774.00	14410.00	22950	20231213	-12.42	10400	20231020	93.27	20600	-2.43	20240109	18380	9.36	20240105	22950	-12.42	20231213	10400	93.27	20231020	3.54	N	267850	500	55 억	55645	N	N	41	N	N
77	20240109	091020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	0	3	0.00	240540620	12694	1.95	18900	19050	18820	24700	13300	19000	18947.80	0.50	-481	21066	20032	19366	18332	17666	20550	18850	56	5700	500	11780	10	1	11100000	2109	24.55	1.32	12	0.11	774.00	14410.00	22950	20231213	-17.21	10400	20231020	82.69	20450	-7.09	20240103	18380	3.37	20240105	22950	-17.21	20231213	10400	82.69	20231020	3.54	N	267850	500	55 억	55645	N	N	41	N	N
78	20240108	161018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19000	60	2	0.32	12691987010	645007	426.19	18800	20400	18700	24600	13260	18940	19678.39	0.77	-30321	20260	19600	18990	18330	17720	19295	18025	56	5660	500	11740	10	1	11100000	2109	24.55	1.32	12	5.81	774.00	14410.00	22950	20231213	-17.21	10400	20231020	82.69	20450	-7.09	20240103	18380	3.37	20240105	22950	-17.21	20231213	10400	82.69	20231020	3.46	N	267850	500	55 억	85873	N	N	41	N	N
79	20240108	151019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18890	-50	5	-0.26	12488830570	634288	419.11	18800	20400	18700	24600	13260	18940	19689.64	0.77	-34502	20260	19600	18990	18330	17720	19295	18025	56	5660	500	11740	10	1	11100000	2097	24.41	1.31	12	5.71	774.00	14410.00	22950	20231213	-17.69	10400	20231020	81.63	20450	-7.63	20240103	18380	2.77	20240105	22950	-17.69	20231213	10400	81.63	20231020	3.46	N	267850	500	55 억	85873	N	N	45	N	N
80	20240108	141018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19040	100	2	0.53	12170517350	617458	407.99	18800	20400	18700	24600	13260	18940	19710.80	0.77	-35786	20260	19600	18990	18330	17720	19295	18025	56	5660	500	11740	10	1	11100000	2113	24.60	1.32	12	5.56	774.00	14410.00	22950	20231213	-17.04	10400	20231020	83.08	20450	-6.89	20240103	18380	3.59	20240105	22950	-17.04	20231213	10400	83.08	20231020	3.46	N	267850	500	55 억	85873	N	N	45	N	N
81	20240108	131018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18930	-10	5	-0.05	11664172360	590695	390.30	18800	20400	18700	24600	13260	18940	19746.66	0.77	-40850	20260	19600	18990	18330	17720	19295	18025	56	5660	500	11740	10	1	11100000	2101	24.46	1.31	12	5.32	774.00	14410.00	22950	20231213	-17.52	10400	20231020	82.02	20450	-7.43	20240103	18380	2.99	20240105	22950	-17.52	20231213	10400	82.02	20231020	3.46	N	267850	500	55 억	85873	N	N	45	N	N
82	20240108	121019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18940	0	3	0.00	720972020	38117	25.19	18800	19080	18700	24600	13260	18940	18914.65	0.77	3346	20260	19600	18990	18330	17720	19295	18025	56	5660	500	11740	10	1	11100000	2102	24.47	1.31	12	0.34	774.00	14410.00	22950	20231213	-17.47	10400	20231020	82.12	20450	-7.38	20240103	18380	3.05	20240105	22950	-17.47	20231213	10400	82.12	20231020	3.46	N	267850	500	55 억	85873	N	N	45	N	N
83	20240108	111020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18940	0	3	0.00	664264740	35124	23.21	18800	19080	18700	24600	13260	18940	18911.91	0.77	3530	20260	19600	18990	18330	17720	19295	18025	56	5660	500	11740	10	1	11100000	2102	24.47	1.31	12	0.32	774.00	14410.00	22950	20231213	-17.47	10400	20231020	82.12	20450	-7.38	20240103	18380	3.05	20240105	22950	-17.47	20231213	10400	82.12	20231020	3.46	N	267850	500	55 억	85873	N	N	45	N	N
84	20240108	101020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18940	0	3	0.00	503792640	26611	17.58	18800	19080	18700	24600	13260	18940	18931.71	0.77	3131	20260	19600	18990	18330	17720	19295	18025	56	5660	500	11740	10	1	11100000	2102	24.47	1.31	12	0.24	774.00	14410.00	22950	20231213	-17.47	10400	20231020	82.12	20450	-7.38	20240103	18380	3.05	20240105	22950	-17.47	20231213	10400	82.12	20231020	3.46	N	267850	500	55 억	85873	N	N	45	N	N
85	20240108	091017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18990	50	2	0.26	118091260	6255	4.13	18800	19080	18700	24600	13260	18940	18878.54	0.77	-270	20260	19600	18990	18330	17720	19295	18025	56	5660	500	11740	10	1	11100000	2108	24.53	1.32	12	0.06	774.00	14410.00	22950	20231213	-17.25	10400	20231020	82.60	20450	-7.14	20240103	18380	3.32	20240105	22950	-17.25	20231213	10400	82.60	20231020	3.46	N	267850	500	55 억	85873	N	N	45	N	N
86	20240105	161017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18940	-70	5	-0.37	2886081600	150664	78.86	19010	19650	18380	24700	13310	19010	19156.14	0.78	-967	20363	19686	19243	18566	18123	19465	18345	56	5690	500	11780	10	1	11100000	2102	24.47	1.31	12	1.36	774.00	14410.00	22950	20231213	-17.47	10400	20231020	82.12	20450	-7.38	20240103	18380	3.05	20240105	22950	-17.47	20231213	10400	82.12	20231020	3.61	N	267850	500	55 억	86745	N	N	45	N	N
87	20240105	151018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18860	-150	5	-0.79	2772070620	144632	75.70	19010	19650	18380	24700	13310	19010	19166.37	0.78	807	20363	19686	19243	18566	18123	19465	18345	56	5690	500	11780	10	1	11100000	2093	24.37	1.31	12	1.30	774.00	14410.00	22950	20231213	-17.82	10400	20231020	81.35	20450	-7.78	20240103	18380	2.61	20240105	22950	-17.82	20231213	10400	81.35	20231020	3.61	N	267850	500	55 억	86745	N	N	57	N	N
88	20240105	141015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18800	-210	5	-1.10	2596171550	135257	70.80	19010	19650	18380	24700	13310	19010	19194.36	0.78	3257	20363	19686	19243	18566	18123	19465	18345	56	5690	500	11780	10	1	11100000	2087	24.29	1.30	12	1.22	774.00	14410.00	22950	20231213	-18.08	10400	20231020	80.77	20450	-8.07	20240103	18380	2.29	20240105	22950	-18.08	20231213	10400	80.77	20231020	3.61	N	267850	500	55 억	86745	N	N	57	N	N
89	20240105	131017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18910	-100	5	-0.53	2205293230	114397	59.88	19010	19650	18860	24700	13310	19010	19277.54	0.78	7077	20363	19686	19243	18566	18123	19465	18345	56	5690	500	11780	10	1	11100000	2099	24.43	1.31	12	1.03	774.00	14410.00	22950	20231213	-17.60	10400	20231020	81.83	20450	-7.53	20240103	18800	0.59	20240104	22950	-17.60	20231213	10400	81.83	20231020	3.61	N	267850	500	55 억	86745	N	N	57	N	N
90	20240105	121017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19040	30	2	0.16	1769515540	91423	47.85	19010	19650	19010	24700	13310	19010	19355.26	0.78	21241	20363	19686	19243	18566	18123	19465	18345	56	5690	500	11780	10	1	11100000	2113	24.60	1.32	12	0.82	774.00	14410.00	22950	20231213	-17.04	10400	20231020	83.08	20450	-6.89	20240103	18800	1.28	20240104	22950	-17.04	20231213	10400	83.08	20231020	3.61	N	267850	500	55 억	86745	N	N	57	N	N
91	20240105	111014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19290	280	2	1.47	1431349250	73751	38.60	19010	19650	19010	24700	13310	19010	19407.86	0.78	19692	20363	19686	19243	18566	18123	19465	18345	56	5690	500	11780	10	1	11100000	2141	24.92	1.34	12	0.66	774.00	14410.00	22950	20231213	-15.95	10400	20231020	85.48	20450	-5.67	20240103	18800	2.61	20240104	22950	-15.95	20231213	10400	85.48	20231020	3.61	N	267850	500	55 억	86745	N	N	57	N	N
92	20240105	101018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19400	390	2	2.05	1183506860	60958	31.91	19010	19650	19010	24700	13310	19010	19415.12	0.78	20552	20363	19686	19243	18566	18123	19465	18345	56	5690	500	11780	10	1	11100000	2153	25.06	1.35	12	0.55	774.00	14410.00	22950	20231213	-15.47	10400	20231020	86.54	20450	-5.13	20240103	18800	3.19	20240104	22950	-15.47	20231213	10400	86.54	20231020	3.61	N	267850	500	55 억	86745	N	N	57	N	N
93	20240105	091015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19180	170	2	0.89	160213050	8371	4.38	19010	19260	19010	24700	13310	19010	19139.06	0.78	608	20363	19686	19243	18566	18123	19465	18345	56	5690	500	11780	10	1	11100000	2129	24.78	1.33	12	0.08	774.00	14410.00	22950	20231213	-16.43	10400	20231020	84.42	20450	-6.21	20240103	18800	2.02	20240104	22950	-16.43	20231213	10400	84.42	20231020	3.61	N	267850	500	55 억	86745	N	N	57	N	N
94	20240104	161011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19010	-920	5	-4.62	3636263990	189450	55.52	19890	19920	18800	25900	13960	19930	19194.27	1.38	-66627	20956	20442	19936	19422	18916	20700	19680	56	5970	500	12350	10	1	11100000	2110	24.56	1.32	12	1.71	774.00	14410.00	22950	20231213	-17.17	10400	20231020	82.79	20450	-7.04	20240103	18800	1.12	20240104	22950	-17.17	20231213	10400	82.79	20231020	3.57	N	267850	500	55 억	153172	N	N	57	N	N
95	20240104	151014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18970	-960	5	-4.82	3496641410	182110	53.37	19890	19920	18800	25900	13960	19930	19200.71	1.38	-65005	20956	20442	19936	19422	18916	20700	19680	56	5970	500	12350	10	1	11100000	2106	24.51	1.32	12	1.64	774.00	14410.00	22950	20231213	-17.34	10400	20231020	82.40	20450	-7.24	20240103	18800	0.90	20240104	22950	-17.34	20231213	10400	82.40	20231020	3.57	N	267850	500	55 억	153172	N	N	105	N	N
96	20240104	141014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18930	-1000	5	-5.02	3184175340	165594	48.53	19890	19920	18800	25900	13960	19930	19228.81	1.38	-61911	20956	20442	19936	19422	18916	20700	19680	56	5970	500	12350	10	1	11100000	2101	24.46	1.31	12	1.49	774.00	14410.00	22950	20231213	-17.52	10400	20231020	82.02	20450	-7.43	20240103	18800	0.69	20240104	22950	-17.52	20231213	10400	82.02	20231020	3.57	N	267850	500	55 억	153172	N	N	105	N	N
97	20240104	131014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18900	-1030	5	-5.17	2935059570	152460	44.68	19890	19920	18800	25900	13960	19930	19251.34	1.38	-61044	20956	20442	19936	19422	18916	20700	19680	56	5970	500	12350	10	1	11100000	2098	24.42	1.31	12	1.37	774.00	14410.00	22950	20231213	-17.65	10400	20231020	81.73	20450	-7.58	20240103	18800	0.53	20240104	22950	-17.65	20231213	10400	81.73	20231020	3.57	N	267850	500	55 억	153172	N	N	105	N	N
98	20240104	121012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18990	-940	5	-4.72	2458080100	127238	37.29	19890	19920	18960	25900	13960	19930	19318.76	1.38	-48421	20956	20442	19936	19422	18916	20700	19680	56	5970	500	12350	10	1	11100000	2108	24.53	1.32	12	1.15	774.00	14410.00	22950	20231213	-17.25	10400	20231020	82.60	20450	-7.14	20240103	18960	0.16	20240104	22950	-17.25	20231213	10400	82.60	20231020	3.57	N	267850	500	55 억	153172	N	N	105	N	N
99	20240104	111011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19150	-780	5	-3.91	2105286770	108717	31.86	19890	19920	19060	25900	13960	19930	19364.84	1.38	-36646	20956	20442	19936	19422	18916	20700	19680	56	5970	500	12350	10	1	11100000	2126	24.74	1.33	12	0.98	774.00	14410.00	22950	20231213	-16.56	10400	20231020	84.13	20450	-6.36	20240103	19060	0.47	20240104	22950	-16.56	20231213	10400	84.13	20231020	3.57	N	267850	500	55 억	153172	N	N	105	N	N
100	20240104	101010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19230	-700	5	-3.51	1407752430	72308	21.19	19890	19920	19230	25900	13960	19930	19468.83	1.38	-26604	20956	20442	19936	19422	18916	20700	19680	56	5970	500	12350	10	1	11100000	2135	24.84	1.33	12	0.65	774.00	14410.00	22950	20231213	-16.21	10400	20231020	84.90	20450	-5.97	20240103	19230	0.00	20240104	22950	-16.21	20231213	10400	84.90	20231020	3.57	N	267850	500	55 억	153172	N	N	105	N	N
101	20240104	091014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19600	-330	5	-1.66	290349470	14772	4.33	19890	19920	19550	25900	13960	19930	19655.39	1.38	-3507	20956	20442	19936	19422	18916	20700	19680	56	5970	500	12350	10	1	11100000	2176	25.32	1.36	12	0.13	774.00	14410.00	22950	20231213	-14.60	10400	20231020	88.46	20450	-4.16	20240103	19330	1.40	20240102	22950	-14.60	20231213	10400	88.46	20231020	3.57	N	267850	500	55 억	153172	N	N	105	N	N
102	20240103	161010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19930	370	2	1.89	6749720360	337030	113.05	19540	20450	19430	25400	13700	19560	20027.51	1.15	25761	20300	19930	19630	19260	18960	20115	19445	56	5840	500	12120	10	1	11100000	2212	25.75	1.38	12	3.04	774.00	14410.00	22950	20231213	-13.16	10400	20231020	91.63	20450	-2.54	20240103	19330	3.10	20240102	22950	-13.16	20231213	10400	91.63	20231020	3.58	N	267850	500	55 억	127668	N	N	105	N	N
103	20240103	151007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20000	440	2	2.25	6503518950	324694	108.91	19540	20450	19430	25400	13700	19560	20029.84	1.15	23744	20300	19930	19630	19260	18960	20115	19445	56	5840	500	12120	50	1	11100000	2220	25.84	1.39	12	2.93	774.00	14410.00	22950	20231213	-12.85	10400	20231020	92.31	20450	-2.20	20240103	19330	3.47	20240102	22950	-12.85	20231213	10400	92.31	20231020	3.58	N	267850	500	55 억	127668	N	N	2	N	N
104	20240103	141006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20100	540	2	2.76	5889981410	294116	98.65	19540	20450	19430	25400	13700	19560	20026.21	1.15	18712	20300	19930	19630	19260	18960	20115	19445	56	5840	500	12120	50	1	11100000	2231	25.97	1.39	12	2.65	774.00	14410.00	22950	20231213	-12.42	10400	20231020	93.27	20450	-1.71	20240103	19330	3.98	20240102	22950	-12.42	20231213	10400	93.27	20231020	3.58	N	267850	500	55 억	127668	N	N	2	N	N
105	20240103	131007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19890	330	2	1.69	5283065320	263860	88.51	19540	20450	19430	25400	13700	19560	20022.41	1.15	8563	20300	19930	19630	19260	18960	20115	19445	56	5840	500	12120	10	1	11100000	2208	25.70	1.38	12	2.38	774.00	14410.00	22950	20231213	-13.33	10400	20231020	91.25	20450	-2.74	20240103	19330	2.90	20240102	22950	-13.33	20231213	10400	91.25	20231020	3.58	N	267850	500	55 억	127668	N	N	2	N	N
106	20240103	121012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20050	490	2	2.51	4961688090	247750	83.10	19540	20450	19430	25400	13700	19560	20027.19	1.15	10394	20300	19930	19630	19260	18960	20115	19445	56	5840	500	12120	50	1	11100000	2226	25.90	1.39	12	2.23	774.00	14410.00	22950	20231213	-12.64	10400	20231020	92.79	20450	-1.96	20240103	19330	3.72	20240102	22950	-12.64	20231213	10400	92.79	20231020	3.58	N	267850	500	55 억	127668	N	N	2	N	N
107	20240103	111007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19920	360	2	1.84	4550043120	227210	76.21	19540	20450	19430	25400	13700	19560	20025.93	1.15	8163	20300	19930	19630	19260	18960	20115	19445	56	5840	500	12120	10	1	11100000	2211	25.74	1.38	12	2.05	774.00	14410.00	22950	20231213	-13.20	10400	20231020	91.54	20450	-2.59	20240103	19330	3.05	20240102	22950	-13.20	20231213	10400	91.54	20231020	3.58	N	267850	500	55 억	127668	N	N	2	N	N
108	20240103	101007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20000	440	2	2.25	3954394070	197444	66.23	19540	20450	19430	25400	13700	19560	20028.17	1.15	11116	20300	19930	19630	19260	18960	20115	19445	56	5840	500	12120	50	1	11100000	2220	25.84	1.39	12	1.78	774.00	14410.00	22950	20231213	-12.85	10400	20231020	92.31	20450	-2.20	20240103	19330	3.47	20240102	22950	-12.85	20231213	10400	92.31	20231020	3.58	N	267850	500	55 억	127668	N	N	2	N	N
109	20240103	091007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19550	-10	5	-0.05	208653580	10697	3.59	19540	19620	19430	25400	13700	19560	19505.28	1.15	-703	20300	19930	19630	19260	18960	20115	19445	56	5840	500	12120	10	1	11100000	2170	25.26	1.36	12	0.10	774.00	14410.00	22950	20231213	-14.81	10400	20231020	87.98	20000	-2.25	20240102	19330	1.14	20240102	22950	-14.81	20231213	10400	87.98	20231020	3.58	N	267850	500	55 억	127668	N	N	2	N	N
110	20240102	161004	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19560	110	2	0.57	5748330700	293068	40.72	19450	20000	19330	25250	13620	19450	19614.54	1.43	-30773	21970	20710	19840	18580	17710	21340	19210	56	5800	500	12050	10	1	11100000	2171	25.27	1.36	12	2.64	774.00	14410.00	22950	20231213	-14.77	10400	20231020	88.08	20000	-2.20	20240102	19330	1.19	20240102	22950	-14.77	20231213	10400	88.08	20231020	3.60	N	267850	500	55 억	158436	N	N	2	N	N
111	20240102	151005	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19480	30	2	0.15	5545532510	282689	39.28	19450	20000	19330	25250	13620	19450	19617.27	1.43	-31729	21970	20710	19840	18580	17710	21340	19210	56	5800	500	12050	10	1	11100000	2162	25.17	1.35	12	2.55	774.00	14410.00	22950	20231213	-15.12	10400	20231020	87.31	20000	-2.60	20240102	19330	0.78	20240102	22950	-15.12	20231213	10400	87.31	20231020	3.60	N	267850	500	55 억	158436	N	N	2	N	N
112	20240102	141005	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19410	-40	5	-0.21	3713718080	189409	26.32	19450	20000	19330	25250	13620	19450	19607.14	1.43	-14965	21970	20710	19840	18580	17710	21340	19210	56	5800	500	12050	10	1	11100000	2155	25.08	1.35	12	1.71	774.00	14410.00	22950	20231213	-15.42	10400	20231020	86.63	20000	-2.95	20240102	19330	0.41	20240102	22950	-15.42	20231213	10400	86.63	20231020	3.60	N	267850	500	55 억	158436	N	N	2	N	N
113	20240102	131000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19530	80	2	0.41	3402836450	173425	24.10	19450	20000	19330	25250	13620	19450	19621.69	1.43	-11236	21970	20710	19840	18580	17710	21340	19210	56	5800	500	12050	10	1	11100000	2168	25.23	1.36	12	1.56	774.00	14410.00	22950	20231213	-14.90	10400	20231020	87.79	20000	-2.35	20240102	19330	1.03	20240102	22950	-14.90	20231213	10400	87.79	20231020	3.60	N	267850	500	55 억	158436	N	N	2	N	N
114	20240102	120958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19590	140	2	0.72	3128830440	159397	22.15	19450	20000	19330	25250	13620	19450	19629.53	1.43	-7898	21970	20710	19840	18580	17710	21340	19210	56	5800	500	12050	10	1	11100000	2174	25.31	1.36	12	1.44	774.00	14410.00	22950	20231213	-14.64	10400	20231020	88.37	20000	-2.05	20240102	19330	1.35	20240102	22950	-14.64	20231213	10400	88.37	20231020	3.60	N	267850	500	55 억	158436	N	N	2	N	N
115	20240102	110957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19510	60	2	0.31	1608742770	82311	11.44	19450	20000	19330	25250	13620	19450	19545.06	1.43	5947	21970	20710	19840	18580	17710	21340	19210	56	5800	500	12050	10	1	11100000	2166	25.21	1.35	12	0.74	774.00	14410.00	22950	20231213	-14.99	10400	20231020	87.60	20000	-2.45	20240102	19330	0.93	20240102	22950	-14.99	20231213	10400	87.60	20231020	3.60	N	267850	500	55 억	158436	N	N	2	N	N
116	20240102	100951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19370	-80	5	-0.41	317761280	16324	2.27	19450	19600	19330	25250	13620	19450	19466.22	1.43	6203	21970	20710	19840	18580	17710	21340	19210	56	5800	500	12050	10	1	11100000	2150	25.03	1.34	12	0.15	774.00	14410.00	22950	20231213	-15.60	10400	20231020	86.25	19600	-1.17	20240102	19330	0.21	20240102	22950	-15.60	20231213	10400	86.25	20231020	3.60	N	267850	500	55 억	158436	N	N	2	N	N
117	20240102	090937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19450	0	3	0.00	0	0	0.00	0	0	0	25250	13620	19450	0.00	1.43	0	21970	20710	19840	18580	17710	21340	19210	56	5800	500	12050	10	1	11100000	2159	25.13	1.35	12	0.00	774.00	14410.00	22950	20231213	-15.25	10400	20231020	87.02	0	0.00	0	0	0.00	0	22950	-15.25	20231213	10400	87.02	20231020	3.60	N	267850	500	55 억	158436	N	N	2	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History