KissMeData/403550/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	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	121247	57	100.00	KOSPI	서비스업	N	N	N	N	N	16620	210	2	1.28	710434140	42546	96.61	16370	16930	16310	21300	11490	16410	16698.02	0.55	0	10759	17010	16710	16380	16080	15750	16860	16230	33	4890	100	11480	10	1	32788277	5449	-27.89	2.20	12	0.13	-596.00	7565.00	22800	20230228	-27.11	11370	20231010	46.17	16930	-1.83	20240123	15320	8.49	20240102	22800	-27.11	20230228	11370	46.17	20231010	0.16	N	403550	100	32 억	180758	N	N	17	N	N
3	20240123	111241	57	100.00	KOSPI	서비스업	N	N	N	N	N	16760	350	2	2.13	634467690	37997	86.28	16370	16930	16310	21300	11490	16410	16697.84	0.55	0	11152	17010	16710	16380	16080	15750	16860	16230	33	4890	100	11480	10	1	32788277	5495	-28.12	2.22	12	0.12	-596.00	7565.00	22800	20230228	-26.49	11370	20231010	47.41	16930	-1.00	20240123	15320	9.40	20240102	22800	-26.49	20230228	11370	47.41	20231010	0.16	N	403550	100	32 억	180758	N	N	17	N	N
4	20240123	101242	57	100.00	KOSPI	서비스업	N	N	N	N	N	16670	260	2	1.58	393956800	23680	53.77	16370	16790	16310	21300	11490	16410	16636.69	0.55	0	4765	17010	16710	16380	16080	15750	16860	16230	33	4890	100	11480	10	1	32788277	5466	-27.97	2.20	12	0.07	-596.00	7565.00	22800	20230228	-26.89	11370	20231010	46.61	16790	-0.71	20240123	15320	8.81	20240102	22800	-26.89	20230228	11370	46.61	20231010	0.16	N	403550	100	32 억	180758	N	N	17	N	N
5	20240123	091242	57	100.00	KOSPI	서비스업	N	N	N	N	N	16580	170	2	1.04	51233330	3094	7.03	16370	16700	16310	21300	11490	16410	16558.93	0.55	0	-681	17010	16710	16380	16080	15750	16860	16230	33	4890	100	11480	10	1	32788277	5436	-27.82	2.19	12	0.01	-596.00	7565.00	22800	20230228	-27.28	11370	20231010	45.82	16720	-0.84	20240111	15320	8.22	20240102	22800	-27.28	20230228	11370	45.82	20231010	0.16	N	403550	100	32 억	180758	N	N	17	N	N
6	20240119	161233	57	100.00	KOSPI	서비스업	N	N	N	N	N	16300	220	2	1.37	573257360	35200	94.30	16030	16490	16020	20900	11260	16080	16285.72	0.47	0	10235	16786	16432	16186	15832	15586	16310	15710	33	4820	100	11250	10	1	32788277	5344	-27.35	2.15	12	0.11	-596.00	7565.00	22800	20230228	-28.51	11370	20231010	43.36	16720	-2.51	20240111	15320	6.40	20240102	22800	-28.51	20230228	11370	43.36	20231010	0.18	N	403550	100	32 억	155383	N	N	35	N	N
7	20240119	151238	57	100.00	KOSPI	서비스업	N	N	N	N	N	16290	210	2	1.31	562528800	34542	92.54	16030	16490	16020	20900	11260	16080	16285.36	0.47	0	9996	16786	16432	16186	15832	15586	16310	15710	33	4820	100	11250	10	1	32788277	5341	-27.33	2.15	12	0.11	-596.00	7565.00	22800	20230228	-28.55	11370	20231010	43.27	16720	-2.57	20240111	15320	6.33	20240102	22800	-28.55	20230228	11370	43.27	20231010	0.18	N	403550	100	32 억	155383	N	N	27	N	N
8	20240119	141234	57	100.00	KOSPI	서비스업	N	N	N	N	N	16290	210	2	1.31	493985210	30329	81.25	16030	16490	16020	20900	11260	16080	16287.55	0.47	0	7624	16786	16432	16186	15832	15586	16310	15710	33	4820	100	11250	10	1	32788277	5341	-27.33	2.15	12	0.09	-596.00	7565.00	22800	20230228	-28.55	11370	20231010	43.27	16720	-2.57	20240111	15320	6.33	20240102	22800	-28.55	20230228	11370	43.27	20231010	0.18	N	403550	100	32 억	155383	N	N	27	N	N
9	20240119	131235	57	100.00	KOSPI	서비스업	N	N	N	N	N	16320	240	2	1.49	307960930	18967	50.81	16030	16420	16020	20900	11260	16080	16236.67	0.47	0	3449	16786	16432	16186	15832	15586	16310	15710	33	4820	100	11250	10	1	32788277	5351	-27.38	2.16	12	0.06	-596.00	7565.00	22800	20230228	-28.42	11370	20231010	43.54	16720	-2.39	20240111	15320	6.53	20240102	22800	-28.42	20230228	11370	43.54	20231010	0.18	N	403550	100	32 억	155383	N	N	27	N	N
10	20240119	121240	57	100.00	KOSPI	서비스업	N	N	N	N	N	16230	150	2	0.93	256135920	15778	42.27	16030	16420	16020	20900	11260	16080	16233.74	0.47	0	2623	16786	16432	16186	15832	15586	16310	15710	33	4820	100	11250	10	1	32788277	5322	-27.23	2.15	12	0.05	-596.00	7565.00	22800	20230228	-28.82	11370	20231010	42.74	16720	-2.93	20240111	15320	5.94	20240102	22800	-28.82	20230228	11370	42.74	20231010	0.18	N	403550	100	32 억	155383	N	N	27	N	N
11	20240119	111238	57	100.00	KOSPI	서비스업	N	N	N	N	N	16290	210	2	1.31	212784500	13111	35.13	16030	16420	16020	20900	11260	16080	16229.46	0.47	0	2398	16786	16432	16186	15832	15586	16310	15710	33	4820	100	11250	10	1	32788277	5341	-27.33	2.15	12	0.04	-596.00	7565.00	22800	20230228	-28.55	11370	20231010	43.27	16720	-2.57	20240111	15320	6.33	20240102	22800	-28.55	20230228	11370	43.27	20231010	0.18	N	403550	100	32 억	155383	N	N	27	N	N
12	20240119	101242	57	100.00	KOSPI	서비스업	N	N	N	N	N	16230	150	2	0.93	81373880	5031	13.48	16030	16350	16020	20900	11260	16080	16174.49	0.47	0	-830	16786	16432	16186	15832	15586	16310	15710	33	4820	100	11250	10	1	32788277	5322	-27.23	2.15	12	0.02	-596.00	7565.00	22800	20230228	-28.82	11370	20231010	42.74	16720	-2.93	20240111	15320	5.94	20240102	22800	-28.82	20230228	11370	42.74	20231010	0.18	N	403550	100	32 억	155383	N	N	27	N	N
13	20240119	091236	57	100.00	KOSPI	서비스업	N	N	N	N	N	16190	110	2	0.68	23351540	1456	3.90	16030	16190	16020	20900	11260	16080	16038.15	0.47	0	318	16786	16432	16186	15832	15586	16310	15710	33	4820	100	11250	10	1	32788277	5308	-27.16	2.14	12	0.00	-596.00	7565.00	22800	20230228	-28.99	11370	20231010	42.39	16720	-3.17	20240111	15320	5.68	20240102	22800	-28.99	20230228	11370	42.39	20231010	0.18	N	403550	100	32 억	155383	N	N	27	N	N
14	20240118	161233	57	100.00	KOSPI	서비스업	N	N	N	N	N	16080	-460	5	-2.78	598081500	37001	41.32	16510	16540	15940	21500	11580	16540	16164.58	0.48	0	-9198	17200	16870	16370	16040	15540	17035	16205	33	4960	100	11570	10	1	32788277	5272	-26.98	2.13	12	0.11	-596.00	7565.00	22800	20230228	-29.47	11370	20231010	41.42	16720	-3.83	20240111	15320	4.96	20240102	22800	-29.47	20230228	11370	41.42	20231010	0.18	N	403550	100	32 억	157097	N	N	27	N	N
15	20240118	151233	57	100.00	KOSPI	서비스업	N	N	N	N	N	16160	-380	5	-2.30	576991400	35691	39.86	16510	16540	15940	21500	11580	16540	16166.15	0.48	0	-9327	17200	16870	16370	16040	15540	17035	16205	33	4960	100	11570	10	1	32788277	5299	-27.11	2.14	12	0.11	-596.00	7565.00	22800	20230228	-29.12	11370	20231010	42.13	16720	-3.35	20240111	15320	5.48	20240102	22800	-29.12	20230228	11370	42.13	20231010	0.18	N	403550	100	32 억	157097	N	N	19	N	N
16	20240118	141233	57	100.00	KOSPI	서비스업	N	N	N	N	N	16100	-440	5	-2.66	384241920	23777	26.56	16510	16540	15940	21500	11580	16540	16160.01	0.48	0	-9738	17200	16870	16370	16040	15540	17035	16205	33	4960	100	11570	10	1	32788277	5279	-27.01	2.13	12	0.07	-596.00	7565.00	22800	20230228	-29.39	11370	20231010	41.60	16720	-3.71	20240111	15320	5.09	20240102	22800	-29.39	20230228	11370	41.60	20231010	0.18	N	403550	100	32 억	157097	N	N	19	N	N
17	20240118	131231	57	100.00	KOSPI	서비스업	N	N	N	N	N	16340	-200	5	-1.21	301642860	18654	20.83	16510	16540	15940	21500	11580	16540	16170.13	0.48	0	-8730	17200	16870	16370	16040	15540	17035	16205	33	4960	100	11570	10	1	32788277	5358	-27.42	2.16	12	0.06	-596.00	7565.00	22800	20230228	-28.33	11370	20231010	43.71	16720	-2.27	20240111	15320	6.66	20240102	22800	-28.33	20230228	11370	43.71	20231010	0.18	N	403550	100	32 억	157097	N	N	19	N	N
18	20240118	121235	57	100.00	KOSPI	서비스업	N	N	N	N	N	16260	-280	5	-1.69	257788710	15958	17.82	16510	16540	15940	21500	11580	16540	16153.86	0.48	0	-8410	17200	16870	16370	16040	15540	17035	16205	33	4960	100	11570	10	1	32788277	5331	-27.28	2.15	12	0.05	-596.00	7565.00	22800	20230228	-28.68	11370	20231010	43.01	16720	-2.75	20240111	15320	6.14	20240102	22800	-28.68	20230228	11370	43.01	20231010	0.18	N	403550	100	32 억	157097	N	N	19	N	N
19	20240118	111234	57	100.00	KOSPI	서비스업	N	N	N	N	N	16130	-410	5	-2.48	242147050	14991	16.74	16510	16540	15940	21500	11580	16540	16152.47	0.48	0	-8044	17200	16870	16370	16040	15540	17035	16205	33	4960	100	11570	10	1	32788277	5289	-27.06	2.13	12	0.05	-596.00	7565.00	22800	20230228	-29.25	11370	20231010	41.86	16720	-3.53	20240111	15320	5.29	20240102	22800	-29.25	20230228	11370	41.86	20231010	0.18	N	403550	100	32 억	157097	N	N	19	N	N
20	20240118	101231	57	100.00	KOSPI	서비스업	N	N	N	N	N	15990	-550	5	-3.33	197431040	12212	13.64	16510	16540	15940	21500	11580	16540	16166.54	0.48	0	-6664	17200	16870	16370	16040	15540	17035	16205	33	4960	100	11570	10	1	32788277	5243	-26.83	2.11	12	0.04	-596.00	7565.00	22800	20230228	-29.87	11370	20231010	40.63	16720	-4.37	20240111	15320	4.37	20240102	22800	-29.87	20230228	11370	40.63	20231010	0.18	N	403550	100	32 억	157097	N	N	19	N	N
21	20240118	091231	57	100.00	KOSPI	서비스업	N	N	N	N	N	16380	-160	5	-0.97	34070010	2069	2.31	16510	16540	16330	21500	11580	16540	16466.40	0.48	0	-1001	17200	16870	16370	16040	15540	17035	16205	33	4960	100	11570	10	1	32788277	5371	-27.48	2.17	12	0.01	-596.00	7565.00	22800	20230228	-28.16	11370	20231010	44.06	16720	-2.03	20240111	15320	6.92	20240102	22800	-28.16	20230228	11370	44.06	20231010	0.18	N	403550	100	32 억	157097	N	N	19	N	N
22	20240117	161228	57	100.00	KOSPI	서비스업	N	N	N	N	N	16540	500	2	3.12	1462625220	89337	226.88	16010	16700	15870	20850	11230	16040	16371.95	0.45	0	6429	16433	16236	15843	15646	15253	16335	15745	33	4810	100	11220	10	1	32788277	5423	-27.75	2.19	12	0.27	-596.00	7565.00	22800	20230228	-27.46	11370	20231010	45.47	16720	-1.08	20240111	15320	7.96	20240102	22800	-27.46	20230228	11370	45.47	20231010	0.15	N	403550	100	32 억	146802	N	N	19	N	N
23	20240117	151233	57	100.00	KOSPI	서비스업	N	N	N	N	N	16370	330	2	2.06	1355947070	82875	210.47	16010	16700	15870	20850	11230	16040	16361.35	0.45	0	7322	16433	16236	15843	15646	15253	16335	15745	33	4810	100	11220	10	1	32788277	5367	-27.47	2.16	12	0.25	-596.00	7565.00	22800	20230228	-28.20	11370	20231010	43.98	16720	-2.09	20240111	15320	6.85	20240102	22800	-28.20	20230228	11370	43.98	20231010	0.15	N	403550	100	32 억	146802	N	N	35	N	N
24	20240117	141229	57	100.00	KOSPI	서비스업	N	N	N	N	N	16270	230	2	1.43	1308763990	79986	203.13	16010	16700	15870	20850	11230	16040	16362.41	0.45	0	7420	16433	16236	15843	15646	15253	16335	15745	33	4810	100	11220	10	1	32788277	5335	-27.30	2.15	12	0.24	-596.00	7565.00	22800	20230228	-28.64	11370	20231010	43.10	16720	-2.69	20240111	15320	6.20	20240102	22800	-28.64	20230228	11370	43.10	20231010	0.15	N	403550	100	32 억	146802	N	N	35	N	N
25	20240117	131229	57	100.00	KOSPI	서비스업	N	N	N	N	N	16270	230	2	1.43	1247455010	76211	193.54	16010	16700	15870	20850	11230	16040	16368.44	0.45	0	6598	16433	16236	15843	15646	15253	16335	15745	33	4810	100	11220	10	1	32788277	5335	-27.30	2.15	12	0.23	-596.00	7565.00	22800	20230228	-28.64	11370	20231010	43.10	16720	-2.69	20240111	15320	6.20	20240102	22800	-28.64	20230228	11370	43.10	20231010	0.15	N	403550	100	32 억	146802	N	N	35	N	N
26	20240117	121231	57	100.00	KOSPI	서비스업	N	N	N	N	N	16270	230	2	1.43	1175753370	71787	182.31	16010	16700	15870	20850	11230	16040	16378.36	0.45	0	5612	16433	16236	15843	15646	15253	16335	15745	33	4810	100	11220	10	1	32788277	5335	-27.30	2.15	12	0.22	-596.00	7565.00	22800	20230228	-28.64	11370	20231010	43.10	16720	-2.69	20240111	15320	6.20	20240102	22800	-28.64	20230228	11370	43.10	20231010	0.15	N	403550	100	32 억	146802	N	N	35	N	N
27	20240117	111233	57	100.00	KOSPI	서비스업	N	N	N	N	N	16570	530	2	3.30	812250960	49776	126.41	16010	16580	15870	20850	11230	16040	16318.12	0.45	0	11403	16433	16236	15843	15646	15253	16335	15745	33	4810	100	11220	10	1	32788277	5433	-27.80	2.19	12	0.15	-596.00	7565.00	22800	20230228	-27.32	11370	20231010	45.73	16720	-0.90	20240111	15320	8.16	20240102	22800	-27.32	20230228	11370	45.73	20231010	0.15	N	403550	100	32 억	146802	N	N	35	N	N
28	20240117	101229	57	100.00	KOSPI	서비스업	N	N	N	N	N	16150	110	2	0.69	262926120	16324	41.46	16010	16280	15870	20850	11230	16040	16106.72	0.45	0	4388	16433	16236	15843	15646	15253	16335	15745	33	4810	100	11220	10	1	32788277	5295	-27.10	2.13	12	0.05	-596.00	7565.00	22800	20230228	-29.17	11370	20231010	42.04	16720	-3.41	20240111	15320	5.42	20240102	22800	-29.17	20230228	11370	42.04	20231010	0.15	N	403550	100	32 억	146802	N	N	35	N	N
29	20240117	091232	57	100.00	KOSPI	서비스업	N	N	N	N	N	16100	60	2	0.37	54167570	3376	8.57	16010	16280	16010	20850	11230	16040	16044.90	0.45	0	-152	16433	16236	15843	15646	15253	16335	15745	33	4810	100	11220	10	1	32788277	5279	-27.01	2.13	12	0.01	-596.00	7565.00	22800	20230228	-29.39	11370	20231010	41.60	16720	-3.71	20240111	15320	5.09	20240102	22800	-29.39	20230228	11370	41.60	20231010	0.15	N	403550	100	32 억	146802	N	N	35	N	N
30	20240116	161226	57	100.00	KOSPI	서비스업	N	N	N	N	N	16040	240	2	1.52	614372090	38961	127.19	15690	16040	15450	20500	11060	15800	15768.89	0.48	0	-16589	16293	16046	15923	15676	15553	15985	15615	33	4700	100	11060	10	1	32788277	5259	-26.91	2.12	12	0.12	-596.00	7565.00	22800	20230228	-29.65	11370	20231010	41.07	16720	-4.07	20240111	15320	4.70	20240102	22800	-29.65	20230228	11370	41.07	20231010	0.15	N	403550	100	32 억	157758	N	N	35	N	N
31	20240116	151224	57	100.00	KOSPI	서비스업	N	N	N	N	N	16000	200	2	1.27	522288570	33208	108.41	15690	16040	15450	20500	11060	15800	15727.79	0.48	0	-13398	16293	16046	15923	15676	15553	15985	15615	33	4700	100	11060	10	1	32788277	5246	-26.85	2.12	12	0.10	-596.00	7565.00	22800	20230228	-29.82	11370	20231010	40.72	16720	-4.31	20240111	15320	4.44	20240102	22800	-29.82	20230228	11370	40.72	20231010	0.15	N	403550	100	32 억	157758	N	N	289	N	N
32	20240116	141227	57	100.00	KOSPI	서비스업	N	N	N	N	N	15560	-240	5	-1.52	278124460	17792	58.08	15690	15940	15450	20500	11060	15800	15632.00	0.48	0	-7148	16293	16046	15923	15676	15553	15985	15615	33	4700	100	11060	10	1	32788277	5102	-26.11	2.06	12	0.05	-596.00	7565.00	22800	20230228	-31.75	11370	20231010	36.85	16720	-6.94	20240111	15320	1.57	20240102	22800	-31.75	20230228	11370	36.85	20231010	0.15	N	403550	100	32 억	157758	N	N	289	N	N
33	20240116	131228	57	100.00	KOSPI	서비스업	N	N	N	N	N	15590	-210	5	-1.33	244266490	15619	50.99	15690	15940	15450	20500	11060	15800	15639.06	0.48	0	-6374	16293	16046	15923	15676	15553	15985	15615	33	4700	100	11060	10	1	32788277	5112	-26.16	2.06	12	0.05	-596.00	7565.00	22800	20230228	-31.62	11370	20231010	37.12	16720	-6.76	20240111	15320	1.76	20240102	22800	-31.62	20230228	11370	37.12	20231010	0.15	N	403550	100	32 억	157758	N	N	289	N	N
34	20240116	121224	57	100.00	KOSPI	서비스업	N	N	N	N	N	15560	-240	5	-1.52	225628930	14425	47.09	15690	15940	15450	20500	11060	15800	15641.52	0.48	0	-6320	16293	16046	15923	15676	15553	15985	15615	33	4700	100	11060	10	1	32788277	5102	-26.11	2.06	12	0.04	-596.00	7565.00	22800	20230228	-31.75	11370	20231010	36.85	16720	-6.94	20240111	15320	1.57	20240102	22800	-31.75	20230228	11370	36.85	20231010	0.15	N	403550	100	32 억	157758	N	N	289	N	N
35	20240116	111225	57	100.00	KOSPI	서비스업	N	N	N	N	N	15500	-300	5	-1.90	201600650	12878	42.04	15690	15940	15450	20500	11060	15800	15654.66	0.48	0	-6019	16293	16046	15923	15676	15553	15985	15615	33	4700	100	11060	10	1	32788277	5082	-26.01	2.05	12	0.04	-596.00	7565.00	22800	20230228	-32.02	11370	20231010	36.32	16720	-7.30	20240111	15320	1.17	20240102	22800	-32.02	20230228	11370	36.32	20231010	0.15	N	403550	100	32 억	157758	N	N	289	N	N
36	20240116	101224	57	100.00	KOSPI	서비스업	N	N	N	N	N	15500	-300	5	-1.90	164101130	10457	34.14	15690	15940	15500	20500	11060	15800	15692.95	0.48	0	-4805	16293	16046	15923	15676	15553	15985	15615	33	4700	100	11060	10	1	32788277	5082	-26.01	2.05	12	0.03	-596.00	7565.00	22800	20230228	-32.02	11370	20231010	36.32	16720	-7.30	20240111	15320	1.17	20240102	22800	-32.02	20230228	11370	36.32	20231010	0.15	N	403550	100	32 억	157758	N	N	289	N	N
37	20240116	091223	57	100.00	KOSPI	서비스업	N	N	N	N	N	15810	10	2	0.06	16456980	1045	3.41	15690	15830	15690	20500	11060	15800	15748.31	0.48	0	-284	16293	16046	15923	15676	15553	15985	15615	33	4700	100	11060	10	1	32788277	5184	-26.53	2.09	12	0.00	-596.00	7565.00	22800	20230228	-30.66	11370	20231010	39.05	16720	-5.44	20240111	15320	3.20	20240102	22800	-30.66	20230228	11370	39.05	20231010	0.15	N	403550	100	32 억	157758	N	N	289	N	N
38	20240115	161221	57	100.00	KOSPI	서비스업	N	N	N	N	N	15800	-500	5	-3.07	484081200	30356	75.85	16060	16170	15800	21150	11410	16300	15946.80	0.48	0	-6219	16726	16512	16366	16152	16006	16440	16080	33	4850	100	11410	10	1	32788277	5181	-26.51	2.09	12	0.09	-596.00	7565.00	22800	20230228	-30.70	11370	20231010	38.96	16720	-5.50	20240111	15320	3.13	20240102	22800	-30.70	20230228	11370	38.96	20231010	0.15	N	403550	100	32 억	157095	N	N	289	N	N
39	20240115	151222	57	100.00	KOSPI	서비스업	N	N	N	N	N	15870	-430	5	-2.64	412892910	25857	64.61	16060	16170	15850	21150	11410	16300	15968.32	0.48	0	-5739	16726	16512	16366	16152	16006	16440	16080	33	4850	100	11410	10	1	32788277	5203	-26.63	2.10	12	0.08	-596.00	7565.00	22800	20230228	-30.39	11370	20231010	39.58	16720	-5.08	20240111	15320	3.59	20240102	22800	-30.39	20230228	11370	39.58	20231010	0.15	N	403550	100	32 억	157095	N	N	5	N	N
40	20240115	141222	57	100.00	KOSPI	서비스업	N	N	N	N	N	15980	-320	5	-1.96	339147000	21219	53.02	16060	16170	15850	21150	11410	16300	15983.18	0.48	0	-5004	16726	16512	16366	16152	16006	16440	16080	33	4850	100	11410	10	1	32788277	5240	-26.81	2.11	12	0.06	-596.00	7565.00	22800	20230228	-29.91	11370	20231010	40.55	16720	-4.43	20240111	15320	4.31	20240102	22800	-29.91	20230228	11370	40.55	20231010	0.15	N	403550	100	32 억	157095	N	N	5	N	N
41	20240115	131221	57	100.00	KOSPI	서비스업	N	N	N	N	N	15920	-380	5	-2.33	302536410	18925	47.29	16060	16170	15850	21150	11410	16300	15986.07	0.48	0	-4345	16726	16512	16366	16152	16006	16440	16080	33	4850	100	11410	10	1	32788277	5220	-26.71	2.10	12	0.06	-596.00	7565.00	22800	20230228	-30.18	11370	20231010	40.02	16720	-4.78	20240111	15320	3.92	20240102	22800	-30.18	20230228	11370	40.02	20231010	0.15	N	403550	100	32 억	157095	N	N	5	N	N
42	20240115	121222	57	100.00	KOSPI	서비스업	N	N	N	N	N	15880	-420	5	-2.58	274941410	17192	42.96	16060	16170	15850	21150	11410	16300	15992.40	0.48	0	-3810	16726	16512	16366	16152	16006	16440	16080	33	4850	100	11410	10	1	32788277	5207	-26.64	2.10	12	0.05	-596.00	7565.00	22800	20230228	-30.35	11370	20231010	39.67	16720	-5.02	20240111	15320	3.66	20240102	22800	-30.35	20230228	11370	39.67	20231010	0.15	N	403550	100	32 억	157095	N	N	5	N	N
43	20240115	111222	57	100.00	KOSPI	서비스업	N	N	N	N	N	15900	-400	5	-2.45	242800170	15169	37.90	16060	16170	15850	21150	11410	16300	16006.34	0.48	0	-2774	16726	16512	16366	16152	16006	16440	16080	33	4850	100	11410	10	1	32788277	5213	-26.68	2.10	12	0.05	-596.00	7565.00	22800	20230228	-30.26	11370	20231010	39.84	16720	-4.90	20240111	15320	3.79	20240102	22800	-30.26	20230228	11370	39.84	20231010	0.15	N	403550	100	32 억	157095	N	N	5	N	N
44	20240115	101216	57	100.00	KOSPI	서비스업	N	N	N	N	N	16020	-280	5	-1.72	142806180	8900	22.24	16060	16170	16000	21150	11410	16300	16045.64	0.48	0	162	16726	16512	16366	16152	16006	16440	16080	33	4850	100	11410	10	1	32788277	5253	-26.88	2.12	12	0.03	-596.00	7565.00	22800	20230228	-29.74	11370	20231010	40.90	16720	-4.19	20240111	15320	4.57	20240102	22800	-29.74	20230228	11370	40.90	20231010	0.15	N	403550	100	32 억	157095	N	N	5	N	N
45	20240115	091219	57	100.00	KOSPI	서비스업	N	N	N	N	N	16060	-240	5	-1.47	44522070	2772	6.93	16060	16170	16040	21150	11410	16300	16061.35	0.48	0	564	16726	16512	16366	16152	16006	16440	16080	33	4850	100	11410	10	1	32788277	5266	-26.95	2.12	12	0.01	-596.00	7565.00	22800	20230228	-29.56	11370	20231010	41.25	16720	-3.95	20240111	15320	4.83	20240102	22800	-29.56	20230228	11370	41.25	20231010	0.15	N	403550	100	32 억	157095	N	N	5	N	N
46	20240112	161230	57	100.00	KOSPI	서비스업	N	N	N	N	N	16300	-200	5	-1.21	644333140	39276	100.55	16500	16580	16220	21450	11550	16500	16405.24	0.49	0	-9940	16880	16690	16530	16340	16180	16785	16435	33	4950	100	11550	10	1	32788277	5344	-27.35	2.15	12	0.12	-596.00	7565.00	22800	20230228	-28.51	11370	20231010	43.36	16720	-2.51	20240111	15320	6.40	20240102	22800	-28.51	20230228	11370	43.36	20231010	0.15	N	403550	100	32 억	162035	N	N	5	N	N
47	20240112	151218	57	100.00	KOSPI	서비스업	N	N	N	N	N	16310	-190	5	-1.15	610525690	37202	95.24	16500	16580	16220	21450	11550	16500	16411.07	0.49	0	-9754	16880	16690	16530	16340	16180	16785	16435	33	4950	100	11550	10	1	32788277	5348	-27.37	2.16	12	0.11	-596.00	7565.00	22800	20230228	-28.46	11370	20231010	43.45	16720	-2.45	20240111	15320	6.46	20240102	22800	-28.46	20230228	11370	43.45	20231010	0.15	N	403550	100	32 억	162035	N	N	62	N	N
48	20240112	141217	57	100.00	KOSPI	서비스업	N	N	N	N	N	16360	-140	5	-0.85	582411850	35482	90.84	16500	16580	16220	21450	11550	16500	16414.26	0.49	0	-9701	16880	16690	16530	16340	16180	16785	16435	33	4950	100	11550	10	1	32788277	5364	-27.45	2.16	12	0.11	-596.00	7565.00	22800	20230228	-28.25	11370	20231010	43.89	16720	-2.15	20240111	15320	6.79	20240102	22800	-28.25	20230228	11370	43.89	20231010	0.15	N	403550	100	32 억	162035	N	N	62	N	N
49	20240112	131212	57	100.00	KOSPI	서비스업	N	N	N	N	N	16350	-150	5	-0.91	483385740	29424	75.33	16500	16580	16220	21450	11550	16500	16428.25	0.49	0	-9671	16880	16690	16530	16340	16180	16785	16435	33	4950	100	11550	10	1	32788277	5361	-27.43	2.16	12	0.09	-596.00	7565.00	22800	20230228	-28.29	11370	20231010	43.80	16720	-2.21	20240111	15320	6.72	20240102	22800	-28.29	20230228	11370	43.80	20231010	0.15	N	403550	100	32 억	162035	N	N	62	N	N
50	20240112	121216	57	100.00	KOSPI	서비스업	N	N	N	N	N	16370	-130	5	-0.79	421289930	25635	65.63	16500	16580	16220	21450	11550	16500	16434.14	0.49	0	-8862	16880	16690	16530	16340	16180	16785	16435	33	4950	100	11550	10	1	32788277	5367	-27.47	2.16	12	0.08	-596.00	7565.00	22800	20230228	-28.20	11370	20231010	43.98	16720	-2.09	20240111	15320	6.85	20240102	22800	-28.20	20230228	11370	43.98	20231010	0.15	N	403550	100	32 억	162035	N	N	62	N	N
51	20240112	111211	57	100.00	KOSPI	서비스업	N	N	N	N	N	16380	-120	5	-0.73	370708240	22559	57.75	16500	16580	16220	21450	11550	16500	16432.80	0.49	0	-8470	16880	16690	16530	16340	16180	16785	16435	33	4950	100	11550	10	1	32788277	5371	-27.48	2.17	12	0.07	-596.00	7565.00	22800	20230228	-28.16	11370	20231010	44.06	16720	-2.03	20240111	15320	6.92	20240102	22800	-28.16	20230228	11370	44.06	20231010	0.15	N	403550	100	32 억	162035	N	N	62	N	N
52	20240112	101211	57	100.00	KOSPI	서비스업	N	N	N	N	N	16390	-110	5	-0.67	302203100	18387	47.07	16500	16580	16220	21450	11550	16500	16435.66	0.49	0	-8094	16880	16690	16530	16340	16180	16785	16435	33	4950	100	11550	10	1	32788277	5374	-27.50	2.17	12	0.06	-596.00	7565.00	22800	20230228	-28.11	11370	20231010	44.15	16720	-1.97	20240111	15320	6.98	20240102	22800	-28.11	20230228	11370	44.15	20231010	0.15	N	403550	100	32 억	162035	N	N	62	N	N
53	20240112	091215	57	100.00	KOSPI	서비스업	N	N	N	N	N	16410	-90	5	-0.55	64902800	3931	10.06	16500	16580	16380	21450	11550	16500	16510.54	0.49	0	-3059	16880	16690	16530	16340	16180	16785	16435	33	4950	100	11550	10	1	32788277	5381	-27.53	2.17	12	0.01	-596.00	7565.00	22800	20230228	-28.03	11370	20231010	44.33	16720	-1.85	20240111	15320	7.11	20240102	22800	-28.03	20230228	11370	44.33	20231010	0.15	N	403550	100	32 억	162035	N	N	62	N	N
54	20240111	161205	57	100.00	KOSPI	서비스업	N	N	N	N	N	16500	150	2	0.92	638067930	38471	99.03	16370	16720	16370	21250	11450	16350	16585.78	0.47	0	4056	16610	16480	16350	16220	16090	16480	16220	33	4900	100	11440	10	1	32788277	5410	-27.68	2.18	12	0.12	-596.00	7565.00	22800	20230228	-27.63	11370	20231010	45.12	16720	-1.32	20240111	15320	7.70	20240102	22800	-27.63	20230228	11370	45.12	20231010	0.16	N	403550	100	32 억	154632	N	N	62	N	N
55	20240111	151214	57	100.00	KOSPI	서비스업	N	N	N	N	N	16420	70	2	0.43	614508860	37043	95.35	16370	16720	16370	21250	11450	16350	16589.07	0.47	0	4168	16610	16480	16350	16220	16090	16480	16220	33	4900	100	11440	10	1	32788277	5384	-27.55	2.17	12	0.11	-596.00	7565.00	22800	20230228	-27.98	11370	20231010	44.42	16720	-1.79	20240111	15320	7.18	20240102	22800	-27.98	20230228	11370	44.42	20231010	0.16	N	403550	100	32 억	154632	N	N	37	N	N
56	20240111	141209	57	100.00	KOSPI	서비스업	N	N	N	N	N	16450	100	2	0.61	557583140	33586	86.45	16370	16720	16370	21250	11450	16350	16601.65	0.47	0	4858	16610	16480	16350	16220	16090	16480	16220	33	4900	100	11440	10	1	32788277	5394	-27.60	2.17	12	0.10	-596.00	7565.00	22800	20230228	-27.85	11370	20231010	44.68	16720	-1.61	20240111	15320	7.38	20240102	22800	-27.85	20230228	11370	44.68	20231010	0.16	N	403550	100	32 억	154632	N	N	37	N	N
57	20240111	131207	57	100.00	KOSPI	서비스업	N	N	N	N	N	16530	180	2	1.10	528907160	31848	81.98	16370	16720	16370	21250	11450	16350	16607.23	0.47	0	5458	16610	16480	16350	16220	16090	16480	16220	33	4900	100	11440	10	1	32788277	5420	-27.73	2.19	12	0.10	-596.00	7565.00	22800	20230228	-27.50	11370	20231010	45.38	16720	-1.14	20240111	15320	7.90	20240102	22800	-27.50	20230228	11370	45.38	20231010	0.16	N	403550	100	32 억	154632	N	N	37	N	N
58	20240111	121209	57	100.00	KOSPI	서비스업	N	N	N	N	N	16580	230	2	1.41	486910590	29316	75.46	16370	16720	16370	21250	11450	16350	16609.04	0.47	0	7142	16610	16480	16350	16220	16090	16480	16220	33	4900	100	11440	10	1	32788277	5436	-27.82	2.19	12	0.09	-596.00	7565.00	22800	20230228	-27.28	11370	20231010	45.82	16720	-0.84	20240111	15320	8.22	20240102	22800	-27.28	20230228	11370	45.82	20231010	0.16	N	403550	100	32 억	154632	N	N	37	N	N
59	20240111	111210	57	100.00	KOSPI	서비스업	N	N	N	N	N	16680	330	2	2.02	410486570	24727	63.65	16370	16720	16370	21250	11450	16350	16600.74	0.47	0	6884	16610	16480	16350	16220	16090	16480	16220	33	4900	100	11440	10	1	32788277	5469	-27.99	2.20	12	0.08	-596.00	7565.00	22800	20230228	-26.84	11370	20231010	46.70	16720	-0.24	20240111	15320	8.88	20240102	22800	-26.84	20230228	11370	46.70	20231010	0.16	N	403550	100	32 억	154632	N	N	37	N	N
60	20240111	101208	57	100.00	KOSPI	서비스업	N	N	N	N	N	16680	330	2	2.02	316472920	19094	49.15	16370	16700	16370	21250	11450	16350	16574.47	0.47	0	7588	16610	16480	16350	16220	16090	16480	16220	33	4900	100	11440	10	1	32788277	5469	-27.99	2.20	12	0.06	-596.00	7565.00	22800	20230228	-26.84	11370	20231010	46.70	16700	-0.12	20240111	15320	8.88	20240102	22800	-26.84	20230228	11370	46.70	20231010	0.16	N	403550	100	32 억	154632	N	N	37	N	N
61	20240111	091209	57	100.00	KOSPI	서비스업	N	N	N	N	N	16460	110	2	0.67	20956910	1276	3.28	16370	16460	16370	21250	11450	16350	16423.91	0.47	0	-14	16610	16480	16350	16220	16090	16480	16220	33	4900	100	11440	10	1	32788277	5397	-27.62	2.18	12	0.00	-596.00	7565.00	22800	20230228	-27.81	11370	20231010	44.77	16610	-0.90	20240105	15320	7.44	20240102	22800	-27.81	20230228	11370	44.77	20231010	0.16	N	403550	100	32 억	154632	N	N	37	N	N
62	20240110	161204	57	100.00	KOSPI	서비스업	N	N	N	N	N	16350	0	3	0.00	621588220	37948	69.84	16350	16480	16220	21250	11450	16350	16380.66	0.46	0	-2922	16663	16506	16403	16246	16143	16585	16325	33	4900	100	11440	10	1	32788277	5361	-27.43	2.16	12	0.12	-596.00	7565.00	22800	20230228	-28.29	11370	20231010	43.80	16610	-1.57	20240105	15320	6.72	20240102	22800	-28.29	20230228	11370	43.80	20231010	0.16	N	403550	100	32 억	151232	N	N	37	N	N
63	20240110	151207	57	100.00	KOSPI	서비스업	N	N	N	N	N	16410	60	2	0.37	573865870	35031	64.47	16350	16480	16220	21250	11450	16350	16381.66	0.46	0	-3394	16663	16506	16403	16246	16143	16585	16325	33	4900	100	11440	10	1	32788277	5381	-27.53	2.17	12	0.11	-596.00	7565.00	22800	20230228	-28.03	11370	20231010	44.33	16610	-1.20	20240105	15320	7.11	20240102	22800	-28.03	20230228	11370	44.33	20231010	0.16	N	403550	100	32 억	151232	N	N	8	N	N
64	20240110	141208	57	100.00	KOSPI	서비스업	N	N	N	N	N	16400	50	2	0.31	532611800	32512	59.84	16350	16480	16220	21250	11450	16350	16382.01	0.46	0	-3790	16663	16506	16403	16246	16143	16585	16325	33	4900	100	11440	10	1	32788277	5377	-27.52	2.17	12	0.10	-596.00	7565.00	22800	20230228	-28.07	11370	20231010	44.24	16610	-1.26	20240105	15320	7.05	20240102	22800	-28.07	20230228	11370	44.24	20231010	0.16	N	403550	100	32 억	151232	N	N	8	N	N
65	20240110	131205	57	100.00	KOSPI	서비스업	N	N	N	N	N	16340	-10	5	-0.06	320735020	19591	36.06	16350	16460	16230	21250	11450	16350	16371.55	0.46	0	-4213	16663	16506	16403	16246	16143	16585	16325	33	4900	100	11440	10	1	32788277	5358	-27.42	2.16	12	0.06	-596.00	7565.00	22800	20230228	-28.33	11370	20231010	43.71	16610	-1.63	20240105	15320	6.66	20240102	22800	-28.33	20230228	11370	43.71	20231010	0.16	N	403550	100	32 억	151232	N	N	8	N	N
66	20240110	121207	57	100.00	KOSPI	서비스업	N	N	N	N	N	16380	30	2	0.18	295012800	18018	33.16	16350	16460	16230	21250	11450	16350	16373.23	0.46	0	-3541	16663	16506	16403	16246	16143	16585	16325	33	4900	100	11440	10	1	32788277	5371	-27.48	2.17	12	0.05	-596.00	7565.00	22800	20230228	-28.16	11370	20231010	44.06	16610	-1.38	20240105	15320	6.92	20240102	22800	-28.16	20230228	11370	44.06	20231010	0.16	N	403550	100	32 억	151232	N	N	8	N	N
67	20240110	111206	57	100.00	KOSPI	서비스업	N	N	N	N	N	16360	10	2	0.06	195760980	11969	22.03	16350	16460	16230	21250	11450	16350	16355.67	0.46	0	-3418	16663	16506	16403	16246	16143	16585	16325	33	4900	100	11440	10	1	32788277	5364	-27.45	2.16	12	0.04	-596.00	7565.00	22800	20230228	-28.25	11370	20231010	43.89	16610	-1.51	20240105	15320	6.79	20240102	22800	-28.25	20230228	11370	43.89	20231010	0.16	N	403550	100	32 억	151232	N	N	8	N	N
68	20240110	101204	57	100.00	KOSPI	서비스업	N	N	N	N	N	16320	-30	5	-0.18	111354080	6818	12.55	16350	16460	16230	21250	11450	16350	16332.37	0.46	0	-2839	16663	16506	16403	16246	16143	16585	16325	33	4900	100	11440	10	1	32788277	5351	-27.38	2.16	12	0.02	-596.00	7565.00	22800	20230228	-28.42	11370	20231010	43.54	16610	-1.75	20240105	15320	6.53	20240102	22800	-28.42	20230228	11370	43.54	20231010	0.16	N	403550	100	32 억	151232	N	N	8	N	N
69	20240110	091204	57	100.00	KOSPI	서비스업	N	N	N	N	N	16250	-100	5	-0.61	38906430	2387	4.39	16350	16350	16230	21250	11450	16350	16299.30	0.46	0	-798	16663	16506	16403	16246	16143	16585	16325	33	4900	100	11440	10	1	32788277	5328	-27.27	2.15	12	0.01	-596.00	7565.00	22800	20230228	-28.73	11370	20231010	42.92	16610	-2.17	20240105	15320	6.07	20240102	22800	-28.73	20230228	11370	42.92	20231010	0.16	N	403550	100	32 억	151232	N	N	8	N	N
70	20240109	161201	57	100.00	KOSPI	서비스업	N	N	N	N	N	16350	-50	5	-0.30	891932550	54301	100.49	16300	16560	16300	21300	11480	16400	16425.72	0.43	0	5232	16660	16530	16370	16240	16080	16450	16160	33	4900	100	11480	10	1	32788277	5361	-27.43	2.16	12	0.17	-596.00	7565.00	22800	20230228	-28.29	11370	20231010	43.80	16610	-1.57	20240105	15320	6.72	20240102	22800	-28.29	20230228	11370	43.80	20231010	0.15	N	403550	100	32 억	140680	N	N	8	N	N
71	20240109	151204	57	100.00	KOSPI	서비스업	N	N	N	N	N	16320	-80	5	-0.49	769817190	46867	86.74	16300	16560	16300	21300	11480	16400	16425.57	0.43	0	4694	16660	16530	16370	16240	16080	16450	16160	33	4900	100	11480	10	1	32788277	5351	-27.38	2.16	12	0.14	-596.00	7565.00	22800	20230228	-28.42	11370	20231010	43.54	16610	-1.75	20240105	15320	6.53	20240102	22800	-28.42	20230228	11370	43.54	20231010	0.15	N	403550	100	32 억	140680	N	N	130	N	N
72	20240109	141202	57	100.00	KOSPI	서비스업	N	N	N	N	N	16380	-20	5	-0.12	711405810	43292	80.12	16300	16560	16300	21300	11480	16400	16432.73	0.43	0	4244	16660	16530	16370	16240	16080	16450	16160	33	4900	100	11480	10	1	32788277	5371	-27.48	2.17	12	0.13	-596.00	7565.00	22800	20230228	-28.16	11370	20231010	44.06	16610	-1.38	20240105	15320	6.92	20240102	22800	-28.16	20230228	11370	44.06	20231010	0.15	N	403550	100	32 억	140680	N	N	130	N	N
73	20240109	131202	57	100.00	KOSPI	서비스업	N	N	N	N	N	16380	-20	5	-0.12	526831870	32068	59.35	16300	16560	16300	21300	11480	16400	16428.59	0.43	0	4632	16660	16530	16370	16240	16080	16450	16160	33	4900	100	11480	10	1	32788277	5371	-27.48	2.17	12	0.10	-596.00	7565.00	22800	20230228	-28.16	11370	20231010	44.06	16610	-1.38	20240105	15320	6.92	20240102	22800	-28.16	20230228	11370	44.06	20231010	0.15	N	403550	100	32 억	140680	N	N	130	N	N
74	20240109	121212	57	100.00	KOSPI	서비스업	N	N	N	N	N	16390	-10	5	-0.06	434380560	26435	48.92	16300	16560	16300	21300	11480	16400	16432.02	0.43	0	3750	16660	16530	16370	16240	16080	16450	16160	33	4900	100	11480	10	1	32788277	5374	-27.50	2.17	12	0.08	-596.00	7565.00	22800	20230228	-28.11	11370	20231010	44.15	16610	-1.32	20240105	15320	6.98	20240102	22800	-28.11	20230228	11370	44.15	20231010	0.15	N	403550	100	32 억	140680	N	N	130	N	N
75	20240109	111206	57	100.00	KOSPI	서비스업	N	N	N	N	N	16470	70	2	0.43	363553480	22119	40.94	16300	16560	16300	21300	11480	16400	16436.25	0.43	0	3339	16660	16530	16370	16240	16080	16450	16160	33	4900	100	11480	10	1	32788277	5400	-27.63	2.18	12	0.07	-596.00	7565.00	22800	20230228	-27.76	11370	20231010	44.85	16610	-0.84	20240105	15320	7.51	20240102	22800	-27.76	20230228	11370	44.85	20231010	0.15	N	403550	100	32 억	140680	N	N	130	N	N
76	20240109	101203	57	100.00	KOSPI	서비스업	N	N	N	N	N	16460	60	2	0.37	267917700	16295	30.16	16300	16560	16300	21300	11480	16400	16441.71	0.43	0	1119	16660	16530	16370	16240	16080	16450	16160	33	4900	100	11480	10	1	32788277	5397	-27.62	2.18	12	0.05	-596.00	7565.00	22800	20230228	-27.81	11370	20231010	44.77	16610	-0.90	20240105	15320	7.44	20240102	22800	-27.81	20230228	11370	44.77	20231010	0.15	N	403550	100	32 억	140680	N	N	130	N	N
77	20240109	091203	57	100.00	KOSPI	서비스업	N	N	N	N	N	16530	130	2	0.79	114391800	6951	12.86	16300	16560	16300	21300	11480	16400	16456.88	0.43	0	1884	16660	16530	16370	16240	16080	16450	16160	33	4900	100	11480	10	1	32788277	5420	-27.73	2.19	12	0.02	-596.00	7565.00	22800	20230228	-27.50	11370	20231010	45.38	16610	-0.48	20240105	15320	7.90	20240102	22800	-27.50	20230228	11370	45.38	20231010	0.15	N	403550	100	32 억	140680	N	N	130	N	N
78	20240108	161200	57	100.00	KOSPI	서비스업	N	N	N	N	N	16400	40	2	0.24	883667860	54000	78.14	16500	16500	16210	21250	11460	16360	16364.21	0.44	-853	-8600	17020	16690	16280	15950	15540	16855	16115	33	4890	100	11450	10	1	32788277	5377	-27.52	2.17	12	0.16	-596.00	7565.00	22800	20230228	-28.07	11370	20231010	44.24	16610	-1.26	20240105	15320	7.05	20240102	22800	-28.07	20230228	11370	44.24	20231010	0.15	N	403550	100	32 억	143181	N	N	130	N	N
79	20240108	151202	57	100.00	KOSPI	서비스업	N	N	N	N	N	16380	20	2	0.12	831062630	50789	73.49	16500	16500	16210	21250	11460	16360	16363.04	0.44	-853	-9503	17020	16690	16280	15950	15540	16855	16115	33	4890	100	11450	10	1	32788277	5371	-27.48	2.17	12	0.15	-596.00	7565.00	22800	20230228	-28.16	11370	20231010	44.06	16610	-1.38	20240105	15320	6.92	20240102	22800	-28.16	20230228	11370	44.06	20231010	0.15	N	403550	100	32 억	143181	N	N	138	N	N
80	20240108	141201	57	100.00	KOSPI	서비스업	N	N	N	N	N	16340	-20	5	-0.12	591497490	36136	52.29	16500	16500	16210	21250	11460	16360	16368.65	0.44	-853	-6967	17020	16690	16280	15950	15540	16855	16115	33	4890	100	11450	10	1	32788277	5358	-27.42	2.16	12	0.11	-596.00	7565.00	22800	20230228	-28.33	11370	20231010	43.71	16610	-1.63	20240105	15320	6.66	20240102	22800	-28.33	20230228	11370	43.71	20231010	0.15	N	403550	100	32 억	143181	N	N	138	N	N
81	20240108	131201	57	100.00	KOSPI	서비스업	N	N	N	N	N	16280	-80	5	-0.49	525261870	32086	46.43	16500	16500	16210	21250	11460	16360	16370.44	0.44	-853	-6109	17020	16690	16280	15950	15540	16855	16115	33	4890	100	11450	10	1	32788277	5338	-27.32	2.15	12	0.10	-596.00	7565.00	22800	20230228	-28.60	11370	20231010	43.18	16610	-1.99	20240105	15320	6.27	20240102	22800	-28.60	20230228	11370	43.18	20231010	0.15	N	403550	100	32 억	143181	N	N	138	N	N
82	20240108	121201	57	100.00	KOSPI	서비스업	N	N	N	N	N	16290	-70	5	-0.43	496398350	30315	43.87	16500	16500	16210	21250	11460	16360	16374.68	0.44	-853	-4882	17020	16690	16280	15950	15540	16855	16115	33	4890	100	11450	10	1	32788277	5341	-27.33	2.15	12	0.09	-596.00	7565.00	22800	20230228	-28.55	11370	20231010	43.27	16610	-1.93	20240105	15320	6.33	20240102	22800	-28.55	20230228	11370	43.27	20231010	0.15	N	403550	100	32 억	143181	N	N	138	N	N
83	20240108	111203	57	100.00	KOSPI	서비스업	N	N	N	N	N	16310	-50	5	-0.31	435093880	26565	38.44	16500	16500	16210	21250	11460	16360	16378.46	0.44	-853	-3522	17020	16690	16280	15950	15540	16855	16115	33	4890	100	11450	10	1	32788277	5348	-27.37	2.16	12	0.08	-596.00	7565.00	22800	20230228	-28.46	11370	20231010	43.45	16610	-1.81	20240105	15320	6.46	20240102	22800	-28.46	20230228	11370	43.45	20231010	0.15	N	403550	100	32 억	143181	N	N	138	N	N
84	20240108	101202	57	100.00	KOSPI	서비스업	N	N	N	N	N	16300	-60	5	-0.37	387376590	23642	34.21	16500	16500	16210	21250	11460	16360	16385.10	0.44	-853	-2355	17020	16690	16280	15950	15540	16855	16115	33	4890	100	11450	10	1	32788277	5344	-27.35	2.15	12	0.07	-596.00	7565.00	22800	20230228	-28.51	11370	20231010	43.36	16610	-1.87	20240105	15320	6.40	20240102	22800	-28.51	20230228	11370	43.36	20231010	0.15	N	403550	100	32 억	143181	N	N	138	N	N
85	20240108	091159	57	100.00	KOSPI	서비스업	N	N	N	N	N	16440	80	2	0.49	142124810	8651	12.52	16500	16500	16300	21250	11460	16360	16428.71	0.44	-853	-2755	17020	16690	16280	15950	15540	16855	16115	33	4890	100	11450	10	1	32788277	5390	-27.58	2.17	12	0.03	-596.00	7565.00	22800	20230228	-27.89	11370	20231010	44.59	16610	-1.02	20240105	15320	7.31	20240102	22800	-27.89	20230228	11370	44.59	20231010	0.15	N	403550	100	32 억	143181	N	N	138	N	N
86	20240105	161159	57	100.00	KOSPI	서비스업	N	N	N	N	N	16360	360	2	2.25	1085526990	66212	191.10	15870	16610	15870	20800	11200	16000	16394.74	0.41	-1152	2450	16546	16272	16066	15792	15586	16410	15930	33	4800	100	11200	10	1	32788277	5364	-27.45	2.16	12	0.20	-596.00	7565.00	22800	20230228	-28.25	11370	20231010	43.89	16610	-1.51	20240105	15320	6.79	20240102	22800	-28.25	20230228	11370	43.89	20231010	0.15	N	403550	100	32 억	135856	N	N	138	N	N
87	20240105	151200	57	100.00	KOSPI	서비스업	N	N	N	N	N	16350	350	2	2.19	1052053710	64166	185.19	15870	16610	15870	20800	11200	16000	16395.81	0.41	-1152	2692	16546	16272	16066	15792	15586	16410	15930	33	4800	100	11200	10	1	32788277	5361	-27.43	2.16	12	0.20	-596.00	7565.00	22800	20230228	-28.29	11370	20231010	43.80	16610	-1.57	20240105	15320	6.72	20240102	22800	-28.29	20230228	11370	43.80	20231010	0.15	N	403550	100	32 억	135856	N	N	186	N	N
88	20240105	141157	57	100.00	KOSPI	서비스업	N	N	N	N	N	16290	290	2	1.81	992161050	60498	174.61	15870	16610	15870	20800	11200	16000	16399.90	0.41	-1152	4532	16546	16272	16066	15792	15586	16410	15930	33	4800	100	11200	10	1	32788277	5341	-27.33	2.15	12	0.18	-596.00	7565.00	22800	20230228	-28.55	11370	20231010	43.27	16610	-1.93	20240105	15320	6.33	20240102	22800	-28.55	20230228	11370	43.27	20231010	0.15	N	403550	100	32 억	135856	N	N	186	N	N
89	20240105	131159	57	100.00	KOSPI	서비스업	N	N	N	N	N	16420	420	2	2.62	906587650	55262	159.50	15870	16610	15870	20800	11200	16000	16405.26	0.41	-1152	4938	16546	16272	16066	15792	15586	16410	15930	33	4800	100	11200	10	1	32788277	5384	-27.55	2.17	12	0.17	-596.00	7565.00	22800	20230228	-27.98	11370	20231010	44.42	16610	-1.14	20240105	15320	7.18	20240102	22800	-27.98	20230228	11370	44.42	20231010	0.15	N	403550	100	32 억	135856	N	N	186	N	N
90	20240105	121200	57	100.00	KOSPI	서비스업	N	N	N	N	N	16370	370	2	2.31	765342810	46685	134.74	15870	16610	15870	20800	11200	16000	16393.76	0.41	-1152	7156	16546	16272	16066	15792	15586	16410	15930	33	4800	100	11200	10	1	32788277	5367	-27.47	2.16	12	0.14	-596.00	7565.00	22800	20230228	-28.20	11370	20231010	43.98	16610	-1.44	20240105	15320	6.85	20240102	22800	-28.20	20230228	11370	43.98	20231010	0.15	N	403550	100	32 억	135856	N	N	186	N	N
91	20240105	111156	57	100.00	KOSPI	서비스업	N	N	N	N	N	16350	350	2	2.19	623012820	38034	109.77	15870	16610	15870	20800	11200	16000	16380.42	0.41	-1152	9303	16546	16272	16066	15792	15586	16410	15930	33	4800	100	11200	10	1	32788277	5361	-27.43	2.16	12	0.12	-596.00	7565.00	22800	20230228	-28.29	11370	20231010	43.80	16610	-1.57	20240105	15320	6.72	20240102	22800	-28.29	20230228	11370	43.80	20231010	0.15	N	403550	100	32 억	135856	N	N	186	N	N
92	20240105	101200	57	100.00	KOSPI	서비스업	N	N	N	N	N	16250	250	2	1.56	499954960	30516	88.07	15870	16610	15870	20800	11200	16000	16383.37	0.41	-1152	6814	16546	16272	16066	15792	15586	16410	15930	33	4800	100	11200	10	1	32788277	5328	-27.27	2.15	12	0.09	-596.00	7565.00	22800	20230228	-28.73	11370	20231010	42.92	16610	-2.17	20240105	15320	6.07	20240102	22800	-28.73	20230228	11370	42.92	20231010	0.15	N	403550	100	32 억	135856	N	N	186	N	N
93	20240105	091156	57	100.00	KOSPI	서비스업	N	N	N	N	N	16230	230	2	1.44	79386610	4960	14.32	15870	16260	15870	20800	11200	16000	16005.36	0.41	-1152	422	16546	16272	16066	15792	15586	16410	15930	33	4800	100	11200	10	1	32788277	5322	-27.23	2.15	12	0.02	-596.00	7565.00	22800	20230228	-28.82	11370	20231010	42.74	16340	-0.67	20240104	15320	5.94	20240102	22800	-28.82	20230228	11370	42.74	20231010	0.15	N	403550	100	32 억	135856	N	N	186	N	N
94	20240104	161154	57	100.00	KOSPI	서비스업	N	N	N	N	N	16000	10	2	0.06	554032990	34404	86.40	15910	16340	15860	20750	11200	15990	16103.76	0.42	0	-5634	16396	16192	15986	15782	15576	16295	15885	33	4760	100	11190	10	1	32788277	5246	-26.85	2.12	12	0.10	-596.00	7565.00	22850	20221228	-29.98	11370	20231010	40.72	16340	-2.08	20240104	15320	4.44	20240102	22800	-29.82	20230228	11370	40.72	20231010	0.16	N	403550	100	32 억	137723	N	N	186	N	N
95	20240104	151156	57	100.00	KOSPI	서비스업	N	N	N	N	N	16010	20	2	0.13	532782190	33082	83.08	15910	16340	15860	20750	11200	15990	16104.90	0.42	0	-4779	16396	16192	15986	15782	15576	16295	15885	33	4760	100	11190	10	1	32788277	5249	-26.86	2.12	12	0.10	-596.00	7565.00	22850	20221228	-29.93	11370	20231010	40.81	16340	-2.02	20240104	15320	4.50	20240102	22800	-29.78	20230228	11370	40.81	20231010	0.16	N	403550	100	32 억	137723	N	N	334	N	N
96	20240104	141156	57	100.00	KOSPI	서비스업	N	N	N	N	N	16010	20	2	0.13	486428410	30192	75.82	15910	16340	15860	20750	11200	15990	16111.17	0.42	0	-3452	16396	16192	15986	15782	15576	16295	15885	33	4760	100	11190	10	1	32788277	5249	-26.86	2.12	12	0.09	-596.00	7565.00	22850	20221228	-29.93	11370	20231010	40.81	16340	-2.02	20240104	15320	4.50	20240102	22800	-29.78	20230228	11370	40.81	20231010	0.16	N	403550	100	32 억	137723	N	N	334	N	N
97	20240104	131156	57	100.00	KOSPI	서비스업	N	N	N	N	N	16060	70	2	0.44	444379620	27570	69.24	15910	16340	15860	20750	11200	15990	16118.23	0.42	0	-2154	16396	16192	15986	15782	15576	16295	15885	33	4760	100	11190	10	1	32788277	5266	-26.95	2.12	12	0.08	-596.00	7565.00	22850	20221228	-29.72	11370	20231010	41.25	16340	-1.71	20240104	15320	4.83	20240102	22800	-29.56	20230228	11370	41.25	20231010	0.16	N	403550	100	32 억	137723	N	N	334	N	N
98	20240104	121151	57	100.00	KOSPI	서비스업	N	N	N	N	N	16040	50	2	0.31	415868660	25795	64.78	15910	16340	15860	20750	11200	15990	16122.06	0.42	0	-2092	16396	16192	15986	15782	15576	16295	15885	33	4760	100	11190	10	1	32788277	5259	-26.91	2.12	12	0.08	-596.00	7565.00	22850	20221228	-29.80	11370	20231010	41.07	16340	-1.84	20240104	15320	4.70	20240102	22800	-29.65	20230228	11370	41.07	20231010	0.16	N	403550	100	32 억	137723	N	N	334	N	N
99	20240104	111152	57	100.00	KOSPI	서비스업	N	N	N	N	N	16100	110	2	0.69	391394930	24272	60.96	15910	16340	15860	20750	11200	15990	16125.37	0.42	0	-1477	16396	16192	15986	15782	15576	16295	15885	33	4760	100	11190	10	1	32788277	5279	-27.01	2.13	12	0.07	-596.00	7565.00	22850	20221228	-29.54	11370	20231010	41.60	16340	-1.47	20240104	15320	5.09	20240102	22800	-29.39	20230228	11370	41.60	20231010	0.16	N	403550	100	32 억	137723	N	N	334	N	N
100	20240104	101151	57	100.00	KOSPI	서비스업	N	N	N	N	N	16170	180	2	1.13	311875850	19349	48.59	15910	16340	15860	20750	11200	15990	16118.45	0.42	0	-572	16396	16192	15986	15782	15576	16295	15885	33	4760	100	11190	10	1	32788277	5302	-27.13	2.14	12	0.06	-596.00	7565.00	22850	20221228	-29.23	11370	20231010	42.22	16340	-1.04	20240104	15320	5.55	20240102	22800	-29.08	20230228	11370	42.22	20231010	0.16	N	403550	100	32 억	137723	N	N	334	N	N
101	20240104	091156	57	100.00	KOSPI	서비스업	N	N	N	N	N	16080	90	2	0.56	60571110	3796	9.53	15910	16080	15900	20750	11200	15990	15956.56	0.42	0	-394	16396	16192	15986	15782	15576	16295	15885	33	4760	100	11190	10	1	32788277	5272	-26.98	2.13	12	0.01	-596.00	7565.00	22850	20221228	-29.63	11370	20231010	41.42	16190	-0.68	20240103	15320	4.96	20240102	22800	-29.47	20230228	11370	41.42	20231010	0.16	N	403550	100	32 억	137723	N	N	334	N	N
102	20240103	161151	57	100.00	KOSPI	서비스업	N	N	N	N	N	15990	90	2	0.57	633474880	39660	94.20	15890	16190	15780	20650	11130	15900	15973.72	0.40	0	2058	16326	16112	15716	15502	15106	16220	15610	33	4750	100	11130	10	1	32788277	5243	-26.83	2.11	12	0.12	-596.00	7565.00	22850	20221227	-30.02	11370	20231010	40.63	16190	-1.24	20240103	15320	4.37	20240102	22800	-29.87	20230228	11370	40.63	20231010	0.16	N	403550	100	32 억	131515	N	N	334	N	N
103	20240103	151149	57	100.00	KOSPI	서비스업	N	N	N	N	N	15900	0	3	0.00	606060920	37944	90.12	15890	16190	15780	20650	11130	15900	15973.28	0.40	0	2235	16326	16112	15716	15502	15106	16220	15610	33	4750	100	11130	10	1	32788277	5213	-26.68	2.10	12	0.12	-596.00	7565.00	22850	20221227	-30.42	11370	20231010	39.84	16190	-1.79	20240103	15320	3.79	20240102	22800	-30.26	20230228	11370	39.84	20231010	0.16	N	403550	100	32 억	131515	N	N	1	N	N
104	20240103	141147	57	100.00	KOSPI	서비스업	N	N	N	N	N	15830	-70	5	-0.44	534737840	33464	79.48	15890	16190	15780	20650	11130	15900	15980.46	0.40	0	5022	16326	16112	15716	15502	15106	16220	15610	33	4750	100	11130	10	1	32788277	5190	-26.56	2.09	12	0.10	-596.00	7565.00	22850	20221227	-30.72	11370	20231010	39.23	16190	-2.22	20240103	15320	3.33	20240102	22800	-30.57	20230228	11370	39.23	20231010	0.16	N	403550	100	32 억	131515	N	N	1	N	N
105	20240103	131149	57	100.00	KOSPI	서비스업	N	N	N	N	N	15920	20	2	0.13	515667210	32261	76.62	15890	16190	15780	20650	11130	15900	15985.29	0.40	0	5794	16326	16112	15716	15502	15106	16220	15610	33	4750	100	11130	10	1	32788277	5220	-26.71	2.10	12	0.10	-596.00	7565.00	22850	20221227	-30.33	11370	20231010	40.02	16190	-1.67	20240103	15320	3.92	20240102	22800	-30.18	20230228	11370	40.02	20231010	0.16	N	403550	100	32 억	131515	N	N	1	N	N
106	20240103	121153	57	100.00	KOSPI	서비스업	N	N	N	N	N	15930	30	2	0.19	498196520	31163	74.02	15890	16190	15780	20650	11130	15900	15987.92	0.40	0	6444	16326	16112	15716	15502	15106	16220	15610	33	4750	100	11130	10	1	32788277	5223	-26.73	2.11	12	0.10	-596.00	7565.00	22850	20221227	-30.28	11370	20231010	40.11	16190	-1.61	20240103	15320	3.98	20240102	22800	-30.13	20230228	11370	40.11	20231010	0.16	N	403550	100	32 억	131515	N	N	1	N	N
107	20240103	111148	57	100.00	KOSPI	서비스업	N	N	N	N	N	15910	10	2	0.06	468310630	29288	69.56	15890	16190	15780	20650	11130	15900	15991.09	0.40	0	6848	16326	16112	15716	15502	15106	16220	15610	33	4750	100	11130	10	1	32788277	5217	-26.69	2.10	12	0.09	-596.00	7565.00	22850	20221227	-30.37	11370	20231010	39.93	16190	-1.73	20240103	15320	3.85	20240102	22800	-30.22	20230228	11370	39.93	20231010	0.16	N	403550	100	32 억	131515	N	N	1	N	N
108	20240103	101148	57	100.00	KOSPI	서비스업	N	N	N	N	N	15990	90	2	0.57	321724360	20105	47.75	15890	16190	15780	20650	11130	15900	16004.28	0.40	0	4098	16326	16112	15716	15502	15106	16220	15610	33	4750	100	11130	10	1	32788277	5243	-26.83	2.11	12	0.06	-596.00	7565.00	22850	20221227	-30.02	11370	20231010	40.63	16190	-1.24	20240103	15320	4.37	20240102	22800	-29.87	20230228	11370	40.63	20231010	0.16	N	403550	100	32 억	131515	N	N	1	N	N
109	20240103	091148	57	100.00	KOSPI	서비스업	N	N	N	N	N	15920	20	2	0.13	66633180	4179	9.93	15890	16000	15780	20650	11130	15900	15949.51	0.40	0	-410	16326	16112	15716	15502	15106	16220	15610	33	4750	100	11130	10	1	32788277	5220	-26.71	2.10	12	0.01	-596.00	7565.00	22850	20221227	-30.33	11370	20231010	40.02	16000	-0.50	20240103	15320	3.92	20240102	22800	-30.18	20230228	11370	40.02	20231010	0.16	N	403550	100	32 억	131515	N	N	1	N	N
110	20240102	161145	57	100.00	KOSPI	서비스업	N	N	N	N	N	15900	500	2	3.25	651263950	41366	111.94	15400	15930	15320	20000	10780	15400	15743.78	0.38	0	749	15973	15686	15403	15116	14833	15830	15260	33	4600	100	10780	10	1	32788277	5213	-26.68	2.10	12	0.13	-596.00	7565.00	22850	20221227	-30.42	11370	20231010	39.84	15930	-0.19	20240102	15320	3.79	20240102	22800	-30.26	20230228	11370	39.84	20231010	0.16	N	403550	100	32 억	125778	N	N	1	N	N
111	20240102	151144	57	100.00	KOSPI	서비스업	N	N	N	N	N	15920	520	2	3.38	624727590	39693	107.41	15400	15930	15320	20000	10780	15400	15738.99	0.38	0	1217	15973	15686	15403	15116	14833	15830	15260	33	4600	100	10780	10	1	32788277	5220	-26.71	2.10	12	0.12	-596.00	7565.00	22850	20221227	-30.33	11370	20231010	40.02	15930	-0.06	20240102	15320	3.92	20240102	22800	-30.18	20230228	11370	40.02	20231010	0.16	N	403550	100	32 억	125778	N	N	10	N	N
112	20240102	141145	57	100.00	KOSPI	서비스업	N	N	N	N	N	15720	320	2	2.08	392851060	25063	67.82	15400	15850	15320	20000	10780	15400	15674.54	0.38	0	-1457	15973	15686	15403	15116	14833	15830	15260	33	4600	100	10780	10	1	32788277	5154	-26.38	2.08	12	0.08	-596.00	7565.00	22850	20221227	-31.20	11370	20231010	38.26	15850	-0.82	20240102	15320	2.61	20240102	22800	-31.05	20230228	11370	38.26	20231010	0.16	N	403550	100	32 억	125778	N	N	10	N	N
113	20240102	131139	57	100.00	KOSPI	서비스업	N	N	N	N	N	15620	220	2	1.43	335613780	21410	57.94	15400	15850	15320	20000	10780	15400	15675.56	0.38	0	-1647	15973	15686	15403	15116	14833	15830	15260	33	4600	100	10780	10	1	32788277	5122	-26.21	2.06	12	0.07	-596.00	7565.00	22850	20221227	-31.64	11370	20231010	37.38	15850	-1.45	20240102	15320	1.96	20240102	22800	-31.49	20230228	11370	37.38	20231010	0.16	N	403550	100	32 억	125778	N	N	10	N	N
114	20240102	121139	57	100.00	KOSPI	서비스업	N	N	N	N	N	15600	200	2	1.30	308568970	19679	53.25	15400	15850	15320	20000	10780	15400	15680.11	0.38	0	-1685	15973	15686	15403	15116	14833	15830	15260	33	4600	100	10780	10	1	32788277	5115	-26.17	2.06	12	0.06	-596.00	7565.00	22850	20221227	-31.73	11370	20231010	37.20	15850	-1.58	20240102	15320	1.83	20240102	22800	-31.58	20230228	11370	37.20	20231010	0.16	N	403550	100	32 억	125778	N	N	10	N	N
115	20240102	111138	57	100.00	KOSPI	서비스업	N	N	N	N	N	15720	320	2	2.08	194860130	12474	33.75	15400	15810	15320	20000	10780	15400	15621.30	0.38	0	-2134	15973	15686	15403	15116	14833	15830	15260	33	4600	100	10780	10	1	32788277	5154	-26.38	2.08	12	0.04	-596.00	7565.00	22850	20221227	-31.20	11370	20231010	38.26	15810	-0.57	20240102	15320	2.61	20240102	22800	-31.05	20230228	11370	38.26	20231010	0.16	N	403550	100	32 억	125778	N	N	10	N	N
116	20240102	101129	57	100.00	KOSPI	서비스업	N	N	N	N	N	15450	50	2	0.32	34823980	2261	6.12	15400	15500	15320	20000	10780	15400	15402.03	0.38	0	-594	15973	15686	15403	15116	14833	15830	15260	33	4600	100	10780	10	1	32788277	5066	-25.92	2.04	12	0.01	-596.00	7565.00	22850	20221227	-32.39	11370	20231010	35.88	15500	-0.32	20240102	15320	0.85	20240102	22800	-32.24	20230228	11370	35.88	20231010	0.16	N	403550	100	32 억	125778	N	N	10	N	N
117	20240102	091113	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	0	3	0.00	0	0	0.00	0	0	0	20000	10780	15400	0.00	0.38	0	0	15973	15686	15403	15116	14833	15830	15260	33	4600	100	10780	10	1	32788277	5049	-25.84	2.04	12	0.00	-596.00	7565.00	22850	20221227	-32.60	11370	20231010	35.44	0	0.00	0	0	0.00	0	22800	-32.46	20230228	11370	35.44	20231010	0.16	N	403550	100	32 억	125778	N	N	10	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History