KissMeData/023590/price/prices-20240101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	120346	57	100.00	KOSPI	서비스업	N	N	N	N	N	17420	30	2	0.17	419973470	24174	79.43	17500	17500	17300	22600	12180	17390	17372.94	22.84	0	3149	17790	17590	17490	17290	17190	17540	17240	224	5210	500	12860	10	1	44866617	7816	2.10	0.34	12	0.05	8304.00	51852.00	24450	20230201	-28.75	15950	20231024	9.22	18410	-5.38	20240111	17300	0.69	20240123	24450	-28.75	20230201	15950	9.22	20231024	0.20	N	023590	500	224 억	10247634	N	N	3	N	N
3	20240123	110344	57	100.00	KOSPI	서비스업	N	N	N	N	N	17440	50	2	0.29	347823220	20036	65.83	17500	17500	17300	22600	12180	17390	17359.91	22.84	0	1338	17790	17590	17490	17290	17190	17540	17240	224	5210	500	12860	10	1	44866617	7825	2.10	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.67	15950	20231024	9.34	18410	-5.27	20240111	17300	0.81	20240123	24450	-28.67	20230201	15950	9.34	20231024	0.20	N	023590	500	224 억	10247634	N	N	3	N	N
4	20240123	100344	57	100.00	KOSPI	서비스업	N	N	N	N	N	17350	-40	5	-0.23	263509660	15188	49.90	17500	17500	17300	22600	12180	17390	17349.86	22.84	0	-730	17790	17590	17490	17290	17190	17540	17240	224	5210	500	12860	10	1	44866617	7784	2.09	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.04	15950	20231024	8.78	18410	-5.76	20240111	17300	0.29	20240123	24450	-29.04	20230201	15950	8.78	20231024	0.20	N	023590	500	224 억	10247634	N	N	3	N	N
5	20240123	090344	57	100.00	KOSPI	서비스업	N	N	N	N	N	17480	90	2	0.52	943850	54	0.18	17500	17500	17440	22600	12180	17390	17478.70	22.84	0	-8	17790	17590	17490	17290	17190	17540	17240	224	5210	500	12860	10	1	44866617	7843	2.11	0.34	12	0.00	8304.00	51852.00	24450	20230201	-28.51	15950	20231024	9.59	18410	-5.05	20240111	17300	1.04	20240118	24450	-28.51	20230201	15950	9.59	20231024	0.20	N	023590	500	224 억	10247634	N	N	3	N	N
6	20240119	160341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17500	80	2	0.46	332837020	18924	111.77	17590	17700	17480	22600	12200	17420	17588.19	22.86	0	-1961	17740	17580	17440	17280	17140	17510	17210	224	5180	500	12890	10	1	44866617	7852	2.11	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.43	15950	20231024	9.72	18410	-4.94	20240111	17300	1.16	20240118	24450	-28.43	20230201	15950	9.72	20231024	0.21	N	023590	500	224 억	10254573	N	N	10	N	N
7	20240119	150343	57	100.00	KOSPI	서비스업	N	N	N	N	N	17560	140	2	0.80	308140040	17514	103.44	17590	17700	17480	22600	12200	17420	17593.93	22.86	0	-1354	17740	17580	17440	17280	17140	17510	17210	224	5180	500	12890	10	1	44866617	7879	2.11	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.18	15950	20231024	10.09	18410	-4.62	20240111	17300	1.50	20240118	24450	-28.18	20230201	15950	10.09	20231024	0.21	N	023590	500	224 억	10254573	N	N	21	N	N
8	20240119	140341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17530	110	2	0.63	272387250	15474	91.39	17590	17700	17480	22600	12200	17420	17602.90	22.86	0	-876	17740	17580	17440	17280	17140	17510	17210	224	5180	500	12890	10	1	44866617	7865	2.11	0.34	12	0.03	8304.00	51852.00	24450	20230201	-28.30	15950	20231024	9.91	18410	-4.78	20240111	17300	1.33	20240118	24450	-28.30	20230201	15950	9.91	20231024	0.21	N	023590	500	224 억	10254573	N	N	21	N	N
9	20240119	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17610	190	2	1.09	228035150	12952	76.50	17590	17700	17480	22600	12200	17420	17606.17	22.86	0	762	17740	17580	17440	17280	17140	17510	17210	224	5180	500	12890	10	1	44866617	7901	2.12	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.98	15950	20231024	10.41	18410	-4.35	20240111	17300	1.79	20240118	24450	-27.98	20230201	15950	10.41	20231024	0.21	N	023590	500	224 억	10254573	N	N	21	N	N
10	20240119	120344	57	100.00	KOSPI	서비스업	N	N	N	N	N	17510	90	2	0.52	195661920	11112	65.63	17590	17700	17480	22600	12200	17420	17608.16	22.86	0	1055	17740	17580	17440	17280	17140	17510	17210	224	5180	500	12890	10	1	44866617	7856	2.11	0.34	12	0.02	8304.00	51852.00	24450	20230201	-28.38	15950	20231024	9.78	18410	-4.89	20240111	17300	1.21	20240118	24450	-28.38	20230201	15950	9.78	20231024	0.21	N	023590	500	224 억	10254573	N	N	21	N	N
11	20240119	110343	57	100.00	KOSPI	서비스업	N	N	N	N	N	17590	170	2	0.98	146227530	8302	49.03	17590	17700	17480	22600	12200	17420	17613.53	22.86	0	2113	17740	17580	17440	17280	17140	17510	17210	224	5180	500	12890	10	1	44866617	7892	2.12	0.34	12	0.02	8304.00	51852.00	24450	20230201	-28.06	15950	20231024	10.28	18410	-4.45	20240111	17300	1.68	20240118	24450	-28.06	20230201	15950	10.28	20231024	0.21	N	023590	500	224 억	10254573	N	N	21	N	N
12	20240119	100347	57	100.00	KOSPI	서비스업	N	N	N	N	N	17650	230	2	1.32	114485350	6500	38.39	17590	17700	17480	22600	12200	17420	17613.13	22.86	0	2248	17740	17580	17440	17280	17140	17510	17210	224	5180	500	12890	10	1	44866617	7919	2.13	0.34	12	0.01	8304.00	51852.00	24450	20230201	-27.81	15950	20231024	10.66	18410	-4.13	20240111	17300	2.02	20240118	24450	-27.81	20230201	15950	10.66	20231024	0.21	N	023590	500	224 억	10254573	N	N	21	N	N
13	20240119	090342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17560	140	2	0.80	5908080	336	1.98	17590	17590	17560	22600	12200	17420	17583.57	22.86	0	33	17740	17580	17440	17280	17140	17510	17210	224	5180	500	12890	10	1	44866617	7879	2.11	0.34	12	0.00	8304.00	51852.00	24450	20230201	-28.18	15950	20231024	10.09	18410	-4.62	20240111	17300	1.50	20240118	24450	-28.18	20230201	15950	10.09	20231024	0.21	N	023590	500	224 억	10254573	N	N	21	N	N
14	20240118	160341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17420	20	2	0.11	295468910	16930	52.16	17510	17600	17300	22600	12180	17400	17452.42	22.86	0	-3339	17993	17696	17533	17236	17073	17615	17155	224	5200	500	12870	10	1	44866617	7816	2.10	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.75	15950	20231024	9.22	18410	-5.38	20240111	17300	0.69	20240118	24450	-28.75	20230201	15950	9.22	20231024	0.22	N	023590	500	224 억	10257953	N	N	21	N	N
15	20240118	150342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17390	-10	5	-0.06	257408140	14744	45.42	17510	17600	17300	22600	12180	17400	17458.50	22.86	0	-3755	17993	17696	17533	17236	17073	17615	17155	224	5200	500	12870	10	1	44866617	7802	2.09	0.34	12	0.03	8304.00	51852.00	24450	20230201	-28.88	15950	20231024	9.03	18410	-5.54	20240111	17300	0.52	20240118	24450	-28.88	20230201	15950	9.03	20231024	0.22	N	023590	500	224 억	10257953	N	N	0	N	N
16	20240118	140342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17410	10	2	0.06	207809110	11894	36.64	17510	17600	17300	22600	12180	17400	17471.76	22.86	0	-3478	17993	17696	17533	17236	17073	17615	17155	224	5200	500	12870	10	1	44866617	7811	2.10	0.34	12	0.03	8304.00	51852.00	24450	20230201	-28.79	15950	20231024	9.15	18410	-5.43	20240111	17300	0.64	20240118	24450	-28.79	20230201	15950	9.15	20231024	0.22	N	023590	500	224 억	10257953	N	N	0	N	N
17	20240118	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17550	150	2	0.86	144921110	8295	25.56	17510	17600	17300	22600	12180	17400	17470.90	22.86	0	-1627	17993	17696	17533	17236	17073	17615	17155	224	5200	500	12870	10	1	44866617	7874	2.11	0.34	12	0.02	8304.00	51852.00	24450	20230201	-28.22	15950	20231024	10.03	18410	-4.67	20240111	17300	1.45	20240118	24450	-28.22	20230201	15950	10.03	20231024	0.22	N	023590	500	224 억	10257953	N	N	0	N	N
18	20240118	120343	57	100.00	KOSPI	서비스업	N	N	N	N	N	17510	110	2	0.63	129332370	7406	22.82	17510	17600	17300	22600	12180	17400	17463.19	22.86	0	-1341	17993	17696	17533	17236	17073	17615	17155	224	5200	500	12870	10	1	44866617	7856	2.11	0.34	12	0.02	8304.00	51852.00	24450	20230201	-28.38	15950	20231024	9.78	18410	-4.89	20240111	17300	1.21	20240118	24450	-28.38	20230201	15950	9.78	20231024	0.22	N	023590	500	224 억	10257953	N	N	0	N	N
19	20240118	110343	57	100.00	KOSPI	서비스업	N	N	N	N	N	17500	100	2	0.57	75236040	4321	13.31	17510	17550	17300	22600	12180	17400	17411.72	22.86	0	-730	17993	17696	17533	17236	17073	17615	17155	224	5200	500	12870	10	1	44866617	7852	2.11	0.34	12	0.01	8304.00	51852.00	24450	20230201	-28.43	15950	20231024	9.72	18410	-4.94	20240111	17300	1.16	20240118	24450	-28.43	20230201	15950	9.72	20231024	0.22	N	023590	500	224 억	10257953	N	N	0	N	N
20	20240118	100341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	120	2	0.69	55723620	3208	9.88	17510	17520	17300	22600	12180	17400	17370.21	22.86	0	66	17993	17696	17533	17236	17073	17615	17155	224	5200	500	12870	10	1	44866617	7861	2.11	0.34	12	0.01	8304.00	51852.00	24450	20230201	-28.34	15950	20231024	9.84	18410	-4.83	20240111	17300	1.27	20240118	24450	-28.34	20230201	15950	9.84	20231024	0.22	N	023590	500	224 억	10257953	N	N	0	N	N
21	20240118	090341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17430	30	2	0.17	3350760	192	0.59	17510	17510	17410	22600	12180	17400	17451.88	22.86	0	-55	17993	17696	17533	17236	17073	17615	17155	224	5200	500	12870	10	1	44866617	7820	2.10	0.34	12	0.00	8304.00	51852.00	24450	20230201	-28.71	15950	20231024	9.28	18410	-5.32	20240111	17370	0.35	20240117	24450	-28.71	20230201	15950	9.28	20231024	0.22	N	023590	500	224 억	10257953	N	N	0	N	N
22	20240117	160341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17400	-260	5	-1.47	567267320	32452	81.20	17820	17830	17370	22950	12370	17660	17480.27	22.95	0	-10510	18100	17880	17730	17510	17360	17805	17435	224	5290	500	13060	10	1	44866617	7807	2.10	0.34	12	0.07	8304.00	51852.00	24450	20230201	-28.83	15950	20231024	9.09	18410	-5.49	20240111	17370	0.17	20240117	24450	-28.83	20230201	15950	9.09	20231024	0.22	N	023590	500	224 억	10298097	N	N	14	N	N
23	20240117	150343	57	100.00	KOSPI	서비스업	N	N	N	N	N	17380	-280	5	-1.59	537488660	30741	76.92	17820	17830	17370	22950	12370	17660	17484.42	22.95	0	-9629	18100	17880	17730	17510	17360	17805	17435	224	5290	500	13060	10	1	44866617	7798	2.09	0.34	12	0.07	8304.00	51852.00	24450	20230201	-28.92	15950	20231024	8.97	18410	-5.59	20240111	17370	0.06	20240117	24450	-28.92	20230201	15950	8.97	20231024	0.22	N	023590	500	224 억	10298097	N	N	14	N	N
24	20240117	140341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17450	-210	5	-1.19	460457100	26315	65.85	17820	17830	17370	22950	12370	17660	17497.89	22.95	0	-7635	18100	17880	17730	17510	17360	17805	17435	224	5290	500	13060	10	1	44866617	7829	2.10	0.34	12	0.06	8304.00	51852.00	24450	20230201	-28.63	15950	20231024	9.40	18410	-5.21	20240111	17370	0.46	20240117	24450	-28.63	20230201	15950	9.40	20231024	0.22	N	023590	500	224 억	10298097	N	N	14	N	N
25	20240117	130341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17390	-270	5	-1.53	397534930	22697	56.79	17820	17830	17380	22950	12370	17660	17514.87	22.95	0	-7218	18100	17880	17730	17510	17360	17805	17435	224	5290	500	13060	10	1	44866617	7802	2.09	0.34	12	0.05	8304.00	51852.00	24450	20230201	-28.88	15950	20231024	9.03	18410	-5.54	20240111	17380	0.06	20240117	24450	-28.88	20230201	15950	9.03	20231024	0.22	N	023590	500	224 억	10298097	N	N	14	N	N
26	20240117	120342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17460	-200	5	-1.13	343792850	19610	49.07	17820	17830	17380	22950	12370	17660	17531.51	22.95	0	-5829	18100	17880	17730	17510	17360	17805	17435	224	5290	500	13060	10	1	44866617	7834	2.10	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.59	15950	20231024	9.47	18410	-5.16	20240111	17380	0.46	20240117	24450	-28.59	20230201	15950	9.47	20231024	0.22	N	023590	500	224 억	10298097	N	N	14	N	N
27	20240117	110342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17550	-110	5	-0.62	260473080	14838	37.13	17820	17830	17490	22950	12370	17660	17554.46	22.95	0	-4246	18100	17880	17730	17510	17360	17805	17435	224	5290	500	13060	10	1	44866617	7874	2.11	0.34	12	0.03	8304.00	51852.00	24450	20230201	-28.22	15950	20231024	10.03	18410	-4.67	20240111	17490	0.34	20240117	24450	-28.22	20230201	15950	10.03	20231024	0.22	N	023590	500	224 억	10298097	N	N	14	N	N
28	20240117	100340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17610	-50	5	-0.28	169437980	9647	24.14	17820	17830	17490	22950	12370	17660	17563.80	22.95	0	-4393	18100	17880	17730	17510	17360	17805	17435	224	5290	500	13060	10	1	44866617	7901	2.12	0.34	12	0.02	8304.00	51852.00	24450	20230201	-27.98	15950	20231024	10.41	18410	-4.35	20240111	17490	0.69	20240117	24450	-27.98	20230201	15950	10.41	20231024	0.22	N	023590	500	224 억	10298097	N	N	14	N	N
29	20240117	090341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17750	90	2	0.51	3348680	188	0.47	17820	17830	17750	22950	12370	17660	17812.13	22.95	0	-163	18100	17880	17730	17510	17360	17805	17435	224	5290	500	13060	10	1	44866617	7964	2.14	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.40	15950	20231024	11.29	18410	-3.59	20240111	17580	0.97	20240116	24450	-27.40	20230201	15950	11.29	20231024	0.22	N	023590	500	224 억	10298097	N	N	14	N	N
30	20240116	160340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17660	-320	5	-1.78	706842400	39938	91.19	17860	17950	17580	23350	12590	17980	17698.60	22.99	0	-17065	18480	18230	18100	17850	17720	18165	17785	224	5370	500	13300	10	1	44866617	7923	2.13	0.34	12	0.09	8304.00	51852.00	24450	20230201	-27.77	15950	20231024	10.72	18410	-4.07	20240111	17580	0.46	20240116	24450	-27.77	20230201	15950	10.72	20231024	0.21	N	023590	500	224 억	10316578	N	N	14	N	N
31	20240116	150341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17630	-350	5	-1.95	674539170	38108	87.01	17860	17950	17580	23350	12590	17980	17700.72	22.99	0	-16054	18480	18230	18100	17850	17720	18165	17785	224	5370	500	13300	10	1	44866617	7910	2.12	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.89	15950	20231024	10.53	18410	-4.24	20240111	17580	0.28	20240116	24450	-27.89	20230201	15950	10.53	20231024	0.21	N	023590	500	224 억	10316578	N	N	72	N	N
32	20240116	140341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17690	-290	5	-1.61	550123010	31051	70.90	17860	17950	17580	23350	12590	17980	17716.76	22.99	0	-11491	18480	18230	18100	17850	17720	18165	17785	224	5370	500	13300	10	1	44866617	7937	2.13	0.34	12	0.07	8304.00	51852.00	24450	20230201	-27.65	15950	20231024	10.91	18410	-3.91	20240111	17580	0.63	20240116	24450	-27.65	20230201	15950	10.91	20231024	0.21	N	023590	500	224 억	10316578	N	N	72	N	N
33	20240116	130341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17650	-330	5	-1.84	521809960	29449	67.24	17860	17950	17580	23350	12590	17980	17719.11	22.99	0	-10537	18480	18230	18100	17850	17720	18165	17785	224	5370	500	13300	10	1	44866617	7919	2.13	0.34	12	0.07	8304.00	51852.00	24450	20230201	-27.81	15950	20231024	10.66	18410	-4.13	20240111	17580	0.40	20240116	24450	-27.81	20230201	15950	10.66	20231024	0.21	N	023590	500	224 억	10316578	N	N	72	N	N
34	20240116	120341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17660	-320	5	-1.78	467073810	26349	60.16	17860	17950	17580	23350	12590	17980	17726.43	22.99	0	-9714	18480	18230	18100	17850	17720	18165	17785	224	5370	500	13300	10	1	44866617	7923	2.13	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.77	15950	20231024	10.72	18410	-4.07	20240111	17580	0.46	20240116	24450	-27.77	20230201	15950	10.72	20231024	0.21	N	023590	500	224 억	10316578	N	N	72	N	N
35	20240116	110339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17680	-300	5	-1.67	399966220	22561	51.51	17860	17950	17580	23350	12590	17980	17728.21	22.99	0	-9316	18480	18230	18100	17850	17720	18165	17785	224	5370	500	13300	10	1	44866617	7932	2.13	0.34	12	0.05	8304.00	51852.00	24450	20230201	-27.69	15950	20231024	10.85	18410	-3.97	20240111	17580	0.57	20240116	24450	-27.69	20230201	15950	10.85	20231024	0.21	N	023590	500	224 억	10316578	N	N	72	N	N
36	20240116	100340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17660	-320	5	-1.78	304197750	17134	39.12	17860	17950	17580	23350	12590	17980	17754.04	22.99	0	-8354	18480	18230	18100	17850	17720	18165	17785	224	5370	500	13300	10	1	44866617	7923	2.13	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.77	15950	20231024	10.72	18410	-4.07	20240111	17580	0.46	20240116	24450	-27.77	20230201	15950	10.72	20231024	0.21	N	023590	500	224 억	10316578	N	N	72	N	N
37	20240116	090338	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	-80	5	-0.44	4876310	273	0.62	17860	17900	17860	23350	12590	17980	17861.94	22.99	0	-7	18480	18230	18100	17850	17720	18165	17785	224	5370	500	13300	10	1	44866617	8031	2.16	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.79	15950	20231024	12.23	18410	-2.77	20240111	17690	1.19	20240104	24450	-26.79	20230201	15950	12.23	20231024	0.21	N	023590	500	224 억	10316578	N	N	72	N	N
38	20240115	160339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	20	2	0.11	795904940	43797	118.43	18080	18350	17970	23300	12580	17960	18172.68	22.98	114	3296	18566	18262	18106	17802	17646	18185	17725	224	5340	500	13290	10	1	44866617	8067	2.17	0.35	12	0.10	8304.00	51852.00	24450	20230201	-26.46	15950	20231024	12.73	18410	-2.34	20240111	17690	1.64	20240104	24450	-26.46	20230201	15950	12.73	20231024	0.22	N	023590	500	224 억	10311226	N	N	72	N	N
39	20240115	150340	57	100.00	KOSPI	서비스업	N	N	N	N	N	18010	50	2	0.28	757714880	41677	112.70	18080	18350	17970	23300	12580	17960	18180.65	22.98	114	4023	18566	18262	18106	17802	17646	18185	17725	224	5340	500	13290	10	1	44866617	8080	2.17	0.35	12	0.09	8304.00	51852.00	24450	20230201	-26.34	15950	20231024	12.92	18410	-2.17	20240111	17690	1.81	20240104	24450	-26.34	20230201	15950	12.92	20231024	0.22	N	023590	500	224 억	10311226	N	N	66	N	N
40	20240115	140340	57	100.00	KOSPI	서비스업	N	N	N	N	N	18040	80	2	0.45	716376000	39382	106.49	18080	18350	17970	23300	12580	17960	18190.44	22.98	114	4765	18566	18262	18106	17802	17646	18185	17725	224	5340	500	13290	10	1	44866617	8094	2.17	0.35	12	0.09	8304.00	51852.00	24450	20230201	-26.22	15950	20231024	13.10	18410	-2.01	20240111	17690	1.98	20240104	24450	-26.22	20230201	15950	13.10	20231024	0.22	N	023590	500	224 억	10311226	N	N	66	N	N
41	20240115	130339	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	180	2	1.00	649659090	35697	96.53	18080	18350	17970	23300	12580	17960	18199.26	22.98	114	5045	18566	18262	18106	17802	17646	18185	17725	224	5340	500	13290	10	1	44866617	8139	2.18	0.35	12	0.08	8304.00	51852.00	24450	20230201	-25.81	15950	20231024	13.73	18410	-1.47	20240111	17690	2.54	20240104	24450	-25.81	20230201	15950	13.73	20231024	0.22	N	023590	500	224 억	10311226	N	N	66	N	N
42	20240115	120339	57	100.00	KOSPI	서비스업	N	N	N	N	N	18160	200	2	1.11	618617850	33986	91.90	18080	18350	17970	23300	12580	17960	18202.14	22.98	114	5283	18566	18262	18106	17802	17646	18185	17725	224	5340	500	13290	10	1	44866617	8148	2.19	0.35	12	0.08	8304.00	51852.00	24450	20230201	-25.73	15950	20231024	13.86	18410	-1.36	20240111	17690	2.66	20240104	24450	-25.73	20230201	15950	13.86	20231024	0.22	N	023590	500	224 억	10311226	N	N	66	N	N
43	20240115	110338	57	100.00	KOSPI	서비스업	N	N	N	N	N	18160	200	2	1.11	501945090	27552	74.50	18080	18350	17970	23300	12580	17960	18218.10	22.98	114	5275	18566	18262	18106	17802	17646	18185	17725	224	5340	500	13290	10	1	44866617	8148	2.19	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.73	15950	20231024	13.86	18410	-1.36	20240111	17690	2.66	20240104	24450	-25.73	20230201	15950	13.86	20231024	0.22	N	023590	500	224 억	10311226	N	N	66	N	N
44	20240115	100338	57	100.00	KOSPI	서비스업	N	N	N	N	N	18330	370	2	2.06	338134090	18575	50.23	18080	18350	17970	23300	12580	17960	18203.72	22.98	114	7052	18566	18262	18106	17802	17646	18185	17725	224	5340	500	13290	10	1	44866617	8224	2.21	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.03	15950	20231024	14.92	18410	-0.43	20240111	17690	3.62	20240104	24450	-25.03	20230201	15950	14.92	20231024	0.22	N	023590	500	224 억	10311226	N	N	66	N	N
45	20240115	090339	57	100.00	KOSPI	서비스업	N	N	N	N	N	18070	110	2	0.61	21838500	1208	3.27	18080	18080	18030	23300	12580	17960	18078.23	22.98	114	-885	18566	18262	18106	17802	17646	18185	17725	224	5340	500	13290	10	1	44866617	8107	2.18	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.09	15950	20231024	13.29	18410	-1.85	20240111	17690	2.15	20240104	24450	-26.09	20230201	15950	13.29	20231024	0.22	N	023590	500	224 억	10311226	N	N	66	N	N
46	20240112	160338	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	-350	5	-1.91	666091940	36903	72.62	18270	18410	17950	23800	12820	18310	18050.38	23.03	0	-21182	18603	18456	18263	18116	17923	18530	18190	224	5490	500	13540	10	1	44866617	8058	2.16	0.35	12	0.08	8304.00	51852.00	24450	20230201	-26.54	15950	20231024	12.60	18410	0.00	20240111	17690	1.53	20240104	24450	-26.54	20230201	15950	12.60	20231024	0.22	N	023590	500	224 억	10332306	N	N	66	N	N
47	20240112	150339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	-350	5	-1.91	592581580	32809	64.56	18270	18410	17950	23800	12820	18310	18061.56	23.03	0	-19269	18603	18456	18263	18116	17923	18530	18190	224	5490	500	13540	10	1	44866617	8058	2.16	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.54	15950	20231024	12.60	18410	0.00	20240111	17690	1.53	20240104	24450	-26.54	20230201	15950	12.60	20231024	0.22	N	023590	500	224 억	10332306	N	N	82	N	N
48	20240112	140338	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	-330	5	-1.80	533657910	29529	58.11	18270	18410	17950	23800	12820	18310	18072.33	23.03	0	-16663	18603	18456	18263	18116	17923	18530	18190	224	5490	500	13540	10	1	44866617	8067	2.17	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.46	15950	20231024	12.73	18410	0.00	20240111	17690	1.64	20240104	24450	-26.46	20230201	15950	12.73	20231024	0.22	N	023590	500	224 억	10332306	N	N	82	N	N
49	20240112	130337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	-330	5	-1.80	467647810	25854	50.87	18270	18410	17960	23800	12820	18310	18088.03	23.03	0	-13615	18603	18456	18263	18116	17923	18530	18190	224	5490	500	13540	10	1	44866617	8067	2.17	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.46	15950	20231024	12.73	18410	0.00	20240111	17690	1.64	20240104	24450	-26.46	20230201	15950	12.73	20231024	0.22	N	023590	500	224 억	10332306	N	N	82	N	N
50	20240112	120337	57	100.00	KOSPI	서비스업	N	N	N	N	N	18030	-280	5	-1.53	391433430	21619	42.54	18270	18410	18000	23800	12820	18310	18105.99	23.03	0	-10832	18603	18456	18263	18116	17923	18530	18190	224	5490	500	13540	10	1	44866617	8089	2.17	0.35	12	0.05	8304.00	51852.00	24450	20230201	-26.26	15950	20231024	13.04	18410	0.00	20240111	17690	1.92	20240104	24450	-26.26	20230201	15950	13.04	20231024	0.22	N	023590	500	224 억	10332306	N	N	82	N	N
51	20240112	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	-210	5	-1.15	354131760	19554	38.48	18270	18410	18000	23800	12820	18310	18110.45	23.03	0	-9364	18603	18456	18263	18116	17923	18530	18190	224	5490	500	13540	10	1	44866617	8121	2.18	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.97	15950	20231024	13.48	18410	0.00	20240111	17690	2.32	20240104	24450	-25.97	20230201	15950	13.48	20231024	0.22	N	023590	500	224 억	10332306	N	N	82	N	N
52	20240112	100338	57	100.00	KOSPI	서비스업	N	N	N	N	N	18020	-290	5	-1.58	303915210	16774	33.01	18270	18410	18000	23800	12820	18310	18118.23	23.03	0	-7392	18603	18456	18263	18116	17923	18530	18190	224	5490	500	13540	10	1	44866617	8085	2.17	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.30	15950	20231024	12.98	18410	0.00	20240111	17690	1.87	20240104	24450	-26.30	20230201	15950	12.98	20231024	0.22	N	023590	500	224 억	10332306	N	N	82	N	N
53	20240112	090337	57	100.00	KOSPI	서비스업	N	N	N	N	N	18410	100	2	0.55	4469410	244	0.48	18270	18410	18270	23800	12820	18310	18317.25	23.03	0	-25	18603	18456	18263	18116	17923	18530	18190	224	5490	500	13540	10	1	44866617	8260	2.22	0.36	12	0.00	8304.00	51852.00	24450	20230201	-24.70	15950	20231024	15.42	18410	0.00	20240111	17690	4.07	20240104	24450	-24.70	20230201	15950	15.42	20231024	0.22	N	023590	500	224 억	10332306	N	N	82	N	N
54	20240111	160336	57	100.00	KOSPI	서비스업	N	N	N	N	N	18310	260	2	1.44	929248360	50749	202.11	18190	18410	18070	23450	12640	18050	18310.67	23.01	100	9113	18276	18162	18076	17962	17876	18120	17920	224	5400	500	13350	10	1	44866617	8215	2.20	0.35	12	0.11	8304.00	51852.00	24450	20230201	-25.11	15950	20231024	14.80	18410	-0.54	20240111	17690	3.50	20240104	24450	-25.11	20230201	15950	14.80	20231024	0.22	N	023590	500	224 억	10322605	N	N	82	N	N
55	20240111	150338	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	250	2	1.39	897718420	49027	195.25	18190	18410	18070	23450	12640	18050	18310.69	23.01	100	9229	18276	18162	18076	17962	17876	18120	17920	224	5400	500	13350	10	1	44866617	8211	2.20	0.35	12	0.11	8304.00	51852.00	24450	20230201	-25.15	15950	20231024	14.73	18410	-0.60	20240111	17690	3.45	20240104	24450	-25.15	20230201	15950	14.73	20231024	0.22	N	023590	500	224 억	10322605	N	N	1585	N	N
56	20240111	140337	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	250	2	1.39	795826680	43463	173.09	18190	18410	18070	23450	12640	18050	18310.44	23.01	100	8401	18276	18162	18076	17962	17876	18120	17920	224	5400	500	13350	10	1	44866617	8211	2.20	0.35	12	0.10	8304.00	51852.00	24450	20230201	-25.15	15950	20231024	14.73	18410	-0.60	20240111	17690	3.45	20240104	24450	-25.15	20230201	15950	14.73	20231024	0.22	N	023590	500	224 억	10322605	N	N	1585	N	N
57	20240111	130335	57	100.00	KOSPI	서비스업	N	N	N	N	N	18260	210	2	1.16	753657610	41155	163.90	18190	18410	18070	23450	12640	18050	18312.66	23.01	100	8048	18276	18162	18076	17962	17876	18120	17920	224	5400	500	13350	10	1	44866617	8193	2.20	0.35	12	0.09	8304.00	51852.00	24450	20230201	-25.32	15950	20231024	14.48	18410	-0.81	20240111	17690	3.22	20240104	24450	-25.32	20230201	15950	14.48	20231024	0.22	N	023590	500	224 억	10322605	N	N	1585	N	N
58	20240111	120337	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	250	2	1.39	663652470	36238	144.32	18190	18410	18070	23450	12640	18050	18313.72	23.01	100	7382	18276	18162	18076	17962	17876	18120	17920	224	5400	500	13350	10	1	44866617	8211	2.20	0.35	12	0.08	8304.00	51852.00	24450	20230201	-25.15	15950	20231024	14.73	18410	-0.60	20240111	17690	3.45	20240104	24450	-25.15	20230201	15950	14.73	20231024	0.22	N	023590	500	224 억	10322605	N	N	1585	N	N
59	20240111	110339	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	330	2	1.83	535501630	29237	116.44	18190	18410	18070	23450	12640	18050	18315.89	23.01	100	7852	18276	18162	18076	17962	17876	18120	17920	224	5400	500	13350	10	1	44866617	8246	2.21	0.35	12	0.07	8304.00	51852.00	24450	20230201	-24.83	15950	20231024	15.24	18410	-0.16	20240111	17690	3.90	20240104	24450	-24.83	20230201	15950	15.24	20231024	0.22	N	023590	500	224 억	10322605	N	N	1585	N	N
60	20240111	100337	57	100.00	KOSPI	서비스업	N	N	N	N	N	18320	270	2	1.50	284718640	15567	62.00	18190	18390	18070	23450	12640	18050	18289.89	23.01	100	7957	18276	18162	18076	17962	17876	18120	17920	224	5400	500	13350	10	1	44866617	8220	2.21	0.35	12	0.03	8304.00	51852.00	24450	20230201	-25.07	15950	20231024	14.86	18390	-0.38	20240111	17690	3.56	20240104	24450	-25.07	20230201	15950	14.86	20231024	0.22	N	023590	500	224 억	10322605	N	N	1585	N	N
61	20240111	090336	57	100.00	KOSPI	서비스업	N	N	N	N	N	18090	40	2	0.22	10203300	563	2.24	18190	18190	18080	23450	12640	18050	18123.09	23.01	100	59	18276	18162	18076	17962	17876	18120	17920	224	5400	500	13350	10	1	44866617	8116	2.18	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.01	15950	20231024	13.42	18290	-1.09	20240104	17690	2.26	20240104	24450	-26.01	20230201	15950	13.42	20231024	0.22	N	023590	500	224 억	10322605	N	N	1585	N	N
62	20240110	160335	57	100.00	KOSPI	서비스업	N	N	N	N	N	18050	-30	5	-0.17	454633930	25110	85.85	18080	18190	17990	23500	12660	18080	18105.69	23.01	0	239	18240	18160	18020	17940	17800	18200	17980	224	5420	500	13370	10	1	44866617	8098	2.17	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.18	15950	20231024	13.17	18290	-1.31	20240104	17690	2.04	20240104	24450	-26.18	20230201	15950	13.17	20231024	0.22	N	023590	500	224 억	10323984	N	N	1585	N	N
63	20240110	150335	57	100.00	KOSPI	서비스업	N	N	N	N	N	18080	0	3	0.00	410833230	22685	77.56	18080	18190	17990	23500	12660	18080	18110.35	23.01	0	481	18240	18160	18020	17940	17800	18200	17980	224	5420	500	13370	10	1	44866617	8112	2.18	0.35	12	0.05	8304.00	51852.00	24450	20230201	-26.05	15950	20231024	13.35	18290	-1.15	20240104	17690	2.20	20240104	24450	-26.05	20230201	15950	13.35	20231024	0.22	N	023590	500	224 억	10323984	N	N	836	N	N
64	20240110	140336	57	100.00	KOSPI	서비스업	N	N	N	N	N	18130	50	2	0.28	320956220	17722	60.59	18080	18190	17990	23500	12660	18080	18110.61	23.01	0	2046	18240	18160	18020	17940	17800	18200	17980	224	5420	500	13370	10	1	44866617	8134	2.18	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.85	15950	20231024	13.67	18290	-0.87	20240104	17690	2.49	20240104	24450	-25.85	20230201	15950	13.67	20231024	0.22	N	023590	500	224 억	10323984	N	N	836	N	N
65	20240110	130336	57	100.00	KOSPI	서비스업	N	N	N	N	N	18120	40	2	0.22	259858820	14348	49.05	18080	18190	17990	23500	12660	18080	18111.15	23.01	0	2840	18240	18160	18020	17940	17800	18200	17980	224	5420	500	13370	10	1	44866617	8130	2.18	0.35	12	0.03	8304.00	51852.00	24450	20230201	-25.89	15950	20231024	13.61	18290	-0.93	20240104	17690	2.43	20240104	24450	-25.89	20230201	15950	13.61	20231024	0.22	N	023590	500	224 억	10323984	N	N	836	N	N
66	20240110	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	110	2	0.61	205874510	11371	38.88	18080	18190	17990	23500	12660	18080	18105.22	23.01	0	3784	18240	18160	18020	17940	17800	18200	17980	224	5420	500	13370	10	1	44866617	8161	2.19	0.35	12	0.03	8304.00	51852.00	24450	20230201	-25.60	15950	20231024	14.04	18290	-0.55	20240104	17690	2.83	20240104	24450	-25.60	20230201	15950	14.04	20231024	0.22	N	023590	500	224 억	10323984	N	N	836	N	N
67	20240110	110336	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	60	2	0.33	144860660	8013	27.39	18080	18140	17990	23500	12660	18080	18078.21	23.01	0	3680	18240	18160	18020	17940	17800	18200	17980	224	5420	500	13370	10	1	44866617	8139	2.18	0.35	12	0.02	8304.00	51852.00	24450	20230201	-25.81	15950	20231024	13.73	18290	-0.82	20240104	17690	2.54	20240104	24450	-25.81	20230201	15950	13.73	20231024	0.22	N	023590	500	224 억	10323984	N	N	836	N	N
68	20240110	100335	57	100.00	KOSPI	서비스업	N	N	N	N	N	18050	-30	5	-0.17	52169920	2890	9.88	18080	18120	17990	23500	12660	18080	18051.88	23.01	0	323	18240	18160	18020	17940	17800	18200	17980	224	5420	500	13370	10	1	44866617	8098	2.17	0.35	12	0.01	8304.00	51852.00	24450	20230201	-26.18	15950	20231024	13.17	18290	-1.31	20240104	17690	2.04	20240104	24450	-26.18	20230201	15950	13.17	20231024	0.22	N	023590	500	224 억	10323984	N	N	836	N	N
69	20240110	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	18010	-70	5	-0.39	8985490	497	1.70	18080	18080	18010	23500	12660	18080	18079.46	23.01	0	-37	18240	18160	18020	17940	17800	18200	17980	224	5420	500	13370	10	1	44866617	8080	2.17	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.34	15950	20231024	12.92	18290	-1.53	20240104	17690	1.81	20240104	24450	-26.34	20230201	15950	12.92	20231024	0.22	N	023590	500	224 억	10323984	N	N	836	N	N
70	20240109	160335	57	100.00	KOSPI	서비스업	N	N	N	N	N	18080	190	2	1.06	526453120	29247	92.27	17880	18100	17880	23250	12530	17890	18000.04	23.00	-1405	3272	18203	18046	17873	17716	17543	17960	17630	224	5360	500	13230	10	1	44866617	8112	2.18	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.05	15950	20231024	13.35	18290	-1.15	20240104	17690	2.20	20240104	24450	-26.05	20230201	15950	13.35	20231024	0.22	N	023590	500	224 억	10320525	N	N	836	N	N
71	20240109	150336	57	100.00	KOSPI	서비스업	N	N	N	N	N	18030	140	2	0.78	394865900	21967	69.30	17880	18030	17880	23250	12530	17890	17975.41	23.00	-1405	2098	18203	18046	17873	17716	17543	17960	17630	224	5360	500	13230	10	1	44866617	8089	2.17	0.35	12	0.05	8304.00	51852.00	24450	20230201	-26.26	15950	20231024	13.04	18290	-1.42	20240104	17690	1.92	20240104	24450	-26.26	20230201	15950	13.04	20231024	0.22	N	023590	500	224 억	10320525	N	N	165	N	N
72	20240109	140335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	100	2	0.56	302844470	16852	53.16	17880	18020	17880	23250	12530	17890	17970.83	23.00	-1405	1775	18203	18046	17873	17716	17543	17960	17630	224	5360	500	13230	10	1	44866617	8072	2.17	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.42	15950	20231024	12.79	18290	-1.64	20240104	17690	1.70	20240104	24450	-26.42	20230201	15950	12.79	20231024	0.22	N	023590	500	224 억	10320525	N	N	165	N	N
73	20240109	130335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	100	2	0.56	233409610	12994	40.99	17880	18020	17880	23250	12530	17890	17962.88	23.00	-1405	2095	18203	18046	17873	17716	17543	17960	17630	224	5360	500	13230	10	1	44866617	8072	2.17	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.42	15950	20231024	12.79	18290	-1.64	20240104	17690	1.70	20240104	24450	-26.42	20230201	15950	12.79	20231024	0.22	N	023590	500	224 억	10320525	N	N	165	N	N
74	20240109	120337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	100	2	0.56	197443300	10993	34.68	17880	18020	17880	23250	12530	17890	17960.82	23.00	-1405	1664	18203	18046	17873	17716	17543	17960	17630	224	5360	500	13230	10	1	44866617	8072	2.17	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.42	15950	20231024	12.79	18290	-1.64	20240104	17690	1.70	20240104	24450	-26.42	20230201	15950	12.79	20231024	0.22	N	023590	500	224 억	10320525	N	N	165	N	N
75	20240109	110335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	90	2	0.50	162213510	9033	28.50	17880	18020	17880	23250	12530	17890	17957.88	23.00	-1405	1307	18203	18046	17873	17716	17543	17960	17630	224	5360	500	13230	10	1	44866617	8067	2.17	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.46	15950	20231024	12.73	18290	-1.69	20240104	17690	1.64	20240104	24450	-26.46	20230201	15950	12.73	20231024	0.22	N	023590	500	224 억	10320525	N	N	165	N	N
76	20240109	100335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	100	2	0.56	84606920	4714	14.87	17880	18020	17880	23250	12530	17890	17948.01	23.00	-1405	745	18203	18046	17873	17716	17543	17960	17630	224	5360	500	13230	10	1	44866617	8072	2.17	0.35	12	0.01	8304.00	51852.00	24450	20230201	-26.42	15950	20231024	12.79	18290	-1.64	20240104	17690	1.70	20240104	24450	-26.42	20230201	15950	12.79	20231024	0.22	N	023590	500	224 억	10320525	N	N	165	N	N
77	20240109	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	0	3	0.00	28179050	1576	4.97	17880	17890	17880	23250	12530	17890	17880.11	23.00	-1405	515	18203	18046	17873	17716	17543	17960	17630	224	5360	500	13230	10	1	44866617	8027	2.15	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.83	15950	20231024	12.16	18290	-2.19	20240104	17690	1.13	20240104	24450	-26.83	20230201	15950	12.16	20231024	0.22	N	023590	500	224 억	10320525	N	N	165	N	N
78	20240108	160335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	50	2	0.28	564543890	31698	92.50	18030	18030	17700	23150	12490	17840	17810.06	23.01	-797	-1833	18113	17976	17843	17706	17573	17910	17640	224	5310	500	13200	10	1	44866617	8027	2.15	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.83	15950	20231024	12.16	18290	-2.19	20240104	17690	1.13	20240104	24450	-26.83	20230201	15950	12.16	20231024	0.22	N	023590	500	224 억	10323210	N	N	165	N	N
79	20240108	150335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	50	2	0.28	547768540	30761	89.77	18030	18030	17700	23150	12490	17840	17807.24	23.01	-797	-1713	18113	17976	17843	17706	17573	17910	17640	224	5310	500	13200	10	1	44866617	8027	2.15	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.83	15950	20231024	12.16	18290	-2.19	20240104	17690	1.13	20240104	24450	-26.83	20230201	15950	12.16	20231024	0.22	N	023590	500	224 억	10323210	N	N	680	N	N
80	20240108	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17870	30	2	0.17	421163160	23680	69.10	18030	18030	17700	23150	12490	17840	17785.61	23.01	-797	-716	18113	17976	17843	17706	17573	17910	17640	224	5310	500	13200	10	1	44866617	8018	2.15	0.34	12	0.05	8304.00	51852.00	24450	20230201	-26.91	15950	20231024	12.04	18290	-2.30	20240104	17690	1.02	20240104	24450	-26.91	20230201	15950	12.04	20231024	0.22	N	023590	500	224 억	10323210	N	N	680	N	N
81	20240108	130334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17820	-20	5	-0.11	355636630	20006	58.38	18030	18030	17700	23150	12490	17840	17776.50	23.01	-797	-611	18113	17976	17843	17706	17573	17910	17640	224	5310	500	13200	10	1	44866617	7995	2.15	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.12	15950	20231024	11.72	18290	-2.57	20240104	17690	0.73	20240104	24450	-27.12	20230201	15950	11.72	20231024	0.22	N	023590	500	224 억	10323210	N	N	680	N	N
82	20240108	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17780	-60	5	-0.34	290644240	16350	47.71	18030	18030	17700	23150	12490	17840	17776.41	23.01	-797	636	18113	17976	17843	17706	17573	17910	17640	224	5310	500	13200	10	1	44866617	7977	2.14	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.28	15950	20231024	11.47	18290	-2.79	20240104	17690	0.51	20240104	24450	-27.28	20230201	15950	11.47	20231024	0.22	N	023590	500	224 억	10323210	N	N	680	N	N
83	20240108	110335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17780	-60	5	-0.34	226227140	12730	37.15	18030	18030	17700	23150	12490	17840	17771.18	23.01	-797	1676	18113	17976	17843	17706	17573	17910	17640	224	5310	500	13200	10	1	44866617	7977	2.14	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.28	15950	20231024	11.47	18290	-2.79	20240104	17690	0.51	20240104	24450	-27.28	20230201	15950	11.47	20231024	0.22	N	023590	500	224 억	10323210	N	N	680	N	N
84	20240108	100336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17720	-120	5	-0.67	185528950	10435	30.45	18030	18030	17700	23150	12490	17840	17779.49	23.01	-797	1645	18113	17976	17843	17706	17573	17910	17640	224	5310	500	13200	10	1	44866617	7950	2.13	0.34	12	0.02	8304.00	51852.00	24450	20230201	-27.53	15950	20231024	11.10	18290	-3.12	20240104	17690	0.17	20240104	24450	-27.53	20230201	15950	11.10	20231024	0.22	N	023590	500	224 억	10323210	N	N	680	N	N
85	20240108	090334	57	100.00	KOSPI	서비스업	N	N	N	N	N	18010	170	2	0.95	13484540	748	2.18	18030	18030	17850	23150	12490	17840	18027.46	23.01	-797	-46	18113	17976	17843	17706	17573	17910	17640	224	5310	500	13200	10	1	44866617	8080	2.17	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.34	15950	20231024	12.92	18290	-1.53	20240104	17690	1.81	20240104	24450	-26.34	20230201	15950	12.92	20231024	0.22	N	023590	500	224 억	10323210	N	N	680	N	N
86	20240105	160334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17840	-10	5	-0.06	609718930	34267	46.44	17850	17980	17710	23200	12500	17850	17793.18	23.04	-1987	-10922	18543	18196	17943	17596	17343	18370	17770	224	5350	500	13200	10	1	44866617	8004	2.15	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.03	15950	20231024	11.85	18290	-2.46	20240104	17690	0.85	20240104	24450	-27.03	20230201	15950	11.85	20231024	0.23	N	023590	500	224 억	10335794	N	N	680	N	N
87	20240105	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17790	-60	5	-0.34	555008690	31195	42.27	17850	17980	17710	23200	12500	17850	17791.59	23.04	-1987	-11393	18543	18196	17943	17596	17343	18370	17770	224	5350	500	13200	10	1	44866617	7982	2.14	0.34	12	0.07	8304.00	51852.00	24450	20230201	-27.24	15950	20231024	11.54	18290	-2.73	20240104	17690	0.57	20240104	24450	-27.24	20230201	15950	11.54	20231024	0.23	N	023590	500	224 억	10335794	N	N	235	N	N
88	20240105	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17810	-40	5	-0.22	518701470	29156	39.51	17850	17980	17710	23200	12500	17850	17790.56	23.04	-1987	-10668	18543	18196	17943	17596	17343	18370	17770	224	5350	500	13200	10	1	44866617	7991	2.14	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.16	15950	20231024	11.66	18290	-2.62	20240104	17690	0.68	20240104	24450	-27.16	20230201	15950	11.66	20231024	0.23	N	023590	500	224 억	10335794	N	N	235	N	N
89	20240105	130334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17810	-40	5	-0.22	464017150	26083	35.35	17850	17980	17710	23200	12500	17850	17790.02	23.04	-1987	-8664	18543	18196	17943	17596	17343	18370	17770	224	5350	500	13200	10	1	44866617	7991	2.14	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.16	15950	20231024	11.66	18290	-2.62	20240104	17690	0.68	20240104	24450	-27.16	20230201	15950	11.66	20231024	0.23	N	023590	500	224 억	10335794	N	N	235	N	N
90	20240105	120334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17750	-100	5	-0.56	329804460	18541	25.13	17850	17980	17710	23200	12500	17850	17787.85	23.04	-1987	-7734	18543	18196	17943	17596	17343	18370	17770	224	5350	500	13200	10	1	44866617	7964	2.14	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.40	15950	20231024	11.29	18290	-2.95	20240104	17690	0.34	20240104	24450	-27.40	20230201	15950	11.29	20231024	0.23	N	023590	500	224 억	10335794	N	N	235	N	N
91	20240105	110333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17730	-120	5	-0.67	272310050	15303	20.74	17850	17980	17710	23200	12500	17850	17794.55	23.04	-1987	-6015	18543	18196	17943	17596	17343	18370	17770	224	5350	500	13200	10	1	44866617	7955	2.14	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.48	15950	20231024	11.16	18290	-3.06	20240104	17690	0.23	20240104	24450	-27.48	20230201	15950	11.16	20231024	0.23	N	023590	500	224 억	10335794	N	N	235	N	N
92	20240105	100336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17770	-80	5	-0.45	129650720	7263	9.84	17850	17980	17730	23200	12500	17850	17850.85	23.04	-1987	-3139	18543	18196	17943	17596	17343	18370	17770	224	5350	500	13200	10	1	44866617	7973	2.14	0.34	12	0.02	8304.00	51852.00	24450	20230201	-27.32	15950	20231024	11.41	18290	-2.84	20240104	17690	0.45	20240104	24450	-27.32	20230201	15950	11.41	20231024	0.23	N	023590	500	224 억	10335794	N	N	235	N	N
93	20240105	090334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	50	2	0.28	10064880	563	0.76	17850	17940	17850	23200	12500	17850	17877.23	23.04	-1987	-317	18543	18196	17943	17596	17343	18370	17770	224	5350	500	13200	10	1	44866617	8031	2.16	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.79	15950	20231024	12.23	18290	-2.13	20240104	17690	1.19	20240104	24450	-26.79	20230201	15950	12.23	20231024	0.23	N	023590	500	224 억	10335794	N	N	235	N	N
94	20240104	160332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	-60	5	-0.34	1328820070	73726	173.48	17800	18290	17690	23250	12540	17910	18023.81	23.01	0	8101	18230	18070	17910	17750	17590	18150	17830	224	5340	500	13250	10	1	44866617	8009	2.15	0.34	12	0.16	8304.00	51852.00	24450	20230201	-26.99	15950	20231024	11.91	18290	-2.41	20240104	17690	0.90	20240104	24450	-26.99	20230201	15950	11.91	20231024	0.23	N	023590	500	224 억	10324039	N	N	235	N	N
95	20240104	150333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17840	-70	5	-0.39	1287032840	71382	167.96	17800	18290	17690	23250	12540	17910	18030.22	23.01	0	7651	18230	18070	17910	17750	17590	18150	17830	224	5340	500	13250	10	1	44866617	8004	2.15	0.34	12	0.16	8304.00	51852.00	24450	20230201	-27.03	15950	20231024	11.85	18290	-2.46	20240104	17690	0.85	20240104	24450	-27.03	20230201	15950	11.85	20231024	0.23	N	023590	500	224 억	10324039	N	N	712	N	N
96	20240104	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	190	2	1.06	1128223410	62519	147.11	17800	18290	17690	23250	12540	17910	18046.09	23.01	0	6298	18230	18070	17910	17750	17590	18150	17830	224	5340	500	13250	10	1	44866617	8121	2.18	0.35	12	0.14	8304.00	51852.00	24450	20230201	-25.97	15950	20231024	13.48	18290	-1.04	20240104	17690	2.32	20240104	24450	-25.97	20230201	15950	13.48	20231024	0.23	N	023590	500	224 억	10324039	N	N	712	N	N
97	20240104	130333	57	100.00	KOSPI	서비스업	N	N	N	N	N	18220	310	2	1.73	1015908320	56344	132.58	17800	18290	17690	23250	12540	17910	18030.46	23.01	0	7421	18230	18070	17910	17750	17590	18150	17830	224	5340	500	13250	10	1	44866617	8175	2.19	0.35	12	0.13	8304.00	51852.00	24450	20230201	-25.48	15950	20231024	14.23	18290	-0.38	20240104	17690	3.00	20240104	24450	-25.48	20230201	15950	14.23	20231024	0.23	N	023590	500	224 억	10324039	N	N	712	N	N
98	20240104	120332	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	280	2	1.56	857730620	47661	112.15	17800	18290	17690	23250	12540	17910	17996.49	23.01	0	7032	18230	18070	17910	17750	17590	18150	17830	224	5340	500	13250	10	1	44866617	8161	2.19	0.35	12	0.11	8304.00	51852.00	24450	20230201	-25.60	15950	20231024	14.04	18290	-0.55	20240104	17690	2.83	20240104	24450	-25.60	20230201	15950	14.04	20231024	0.23	N	023590	500	224 억	10324039	N	N	712	N	N
99	20240104	110332	57	100.00	KOSPI	서비스업	N	N	N	N	N	18170	260	2	1.45	755700850	42055	98.96	17800	18290	17690	23250	12540	17910	17969.35	23.01	0	6745	18230	18070	17910	17750	17590	18150	17830	224	5340	500	13250	10	1	44866617	8152	2.19	0.35	12	0.09	8304.00	51852.00	24450	20230201	-25.69	15950	20231024	13.92	18290	-0.66	20240104	17690	2.71	20240104	24450	-25.69	20230201	15950	13.92	20231024	0.23	N	023590	500	224 억	10324039	N	N	712	N	N
100	20240104	100332	57	100.00	KOSPI	서비스업	N	N	N	N	N	18060	150	2	0.84	440161920	24700	58.12	17800	18080	17690	23250	12540	17910	17820.32	23.01	0	1990	18230	18070	17910	17750	17590	18150	17830	224	5340	500	13250	10	1	44866617	8103	2.17	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.13	15950	20231024	13.23	18080	-0.11	20240104	17690	2.09	20240104	24450	-26.13	20230201	15950	13.23	20231024	0.23	N	023590	500	224 억	10324039	N	N	712	N	N
101	20240104	090333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17800	-110	5	-0.61	4771190	268	0.63	17800	17910	17800	23250	12540	17910	17802.95	23.01	0	1	18230	18070	17910	17750	17590	18150	17830	224	5340	500	13250	10	1	44866617	7986	2.14	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.20	15950	20231024	11.60	18070	-1.49	20240103	17750	0.28	20240103	24450	-27.20	20230201	15950	11.60	20231024	0.23	N	023590	500	224 억	10324039	N	N	712	N	N
102	20240103	160332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17910	40	2	0.22	761377380	42498	205.79	17810	18070	17750	23200	12510	17870	17915.61	22.99	34	1174	18050	17960	17890	17800	17730	17925	17765	224	5330	500	13220	10	1	44866617	8036	2.16	0.35	12	0.09	8304.00	51852.00	24450	20230201	-26.75	15950	20231024	12.29	18070	-0.89	20240103	17750	0.90	20240103	24450	-26.75	20230201	15950	12.29	20231024	0.22	N	023590	500	224 억	10314956	N	N	712	N	N
103	20240103	150331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17970	100	2	0.56	737962420	41193	199.47	17810	18070	17750	23200	12510	17870	17914.75	22.99	34	1527	18050	17960	17890	17800	17730	17925	17765	224	5330	500	13220	10	1	44866617	8063	2.16	0.35	12	0.09	8304.00	51852.00	24450	20230201	-26.50	15950	20231024	12.66	18070	-0.55	20240103	17750	1.24	20240103	24450	-26.50	20230201	15950	12.66	20231024	0.22	N	023590	500	224 억	10314956	N	N	2205	N	N
104	20240103	140329	57	100.00	KOSPI	서비스업	N	N	N	N	N	18010	140	2	0.78	663053930	37031	179.32	17810	18070	17750	23200	12510	17870	17905.37	22.99	34	2140	18050	17960	17890	17800	17730	17925	17765	224	5330	500	13220	10	1	44866617	8080	2.17	0.35	12	0.08	8304.00	51852.00	24450	20230201	-26.34	15950	20231024	12.92	18070	-0.33	20240103	17750	1.46	20240103	24450	-26.34	20230201	15950	12.92	20231024	0.22	N	023590	500	224 억	10314956	N	N	2205	N	N
105	20240103	130331	57	100.00	KOSPI	서비스업	N	N	N	N	N	18040	170	2	0.95	622589400	34784	168.44	17810	18070	17750	23200	12510	17870	17898.73	22.99	34	1643	18050	17960	17890	17800	17730	17925	17765	224	5330	500	13220	10	1	44866617	8094	2.17	0.35	12	0.08	8304.00	51852.00	24450	20230201	-26.22	15950	20231024	13.10	18070	-0.17	20240103	17750	1.63	20240103	24450	-26.22	20230201	15950	13.10	20231024	0.22	N	023590	500	224 억	10314956	N	N	2205	N	N
106	20240103	120334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	120	2	0.67	535432710	29947	145.01	17810	18030	17750	23200	12510	17870	17879.34	22.99	34	1592	18050	17960	17890	17800	17730	17925	17765	224	5330	500	13220	10	1	44866617	8072	2.17	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.42	15950	20231024	12.79	18030	-0.22	20240103	17750	1.35	20240103	24450	-26.42	20230201	15950	12.79	20231024	0.22	N	023590	500	224 억	10314956	N	N	2205	N	N
107	20240103	110331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	110	2	0.62	397904010	22299	107.98	17810	18030	17750	23200	12510	17870	17844.03	22.99	34	725	18050	17960	17890	17800	17730	17925	17765	224	5330	500	13220	10	1	44866617	8067	2.17	0.35	12	0.05	8304.00	51852.00	24450	20230201	-26.46	15950	20231024	12.73	18030	-0.28	20240103	17750	1.30	20240103	24450	-26.46	20230201	15950	12.73	20231024	0.22	N	023590	500	224 억	10314956	N	N	2205	N	N
108	20240103	100331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	-20	5	-0.11	209960750	11798	57.13	17810	17880	17750	23200	12510	17870	17796.30	22.99	34	-233	18050	17960	17890	17800	17730	17925	17765	224	5330	500	13220	10	1	44866617	8009	2.15	0.34	12	0.03	8304.00	51852.00	24450	20230201	-26.99	15950	20231024	11.91	17980	-0.72	20240102	17750	0.56	20240103	24450	-26.99	20230201	15950	11.91	20231024	0.22	N	023590	500	224 억	10314956	N	N	2205	N	N
109	20240103	090330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17870	0	3	0.00	28986930	1628	7.88	17810	17870	17780	23200	12510	17870	17805.24	22.99	34	35	18050	17960	17890	17800	17730	17925	17765	224	5330	500	13220	10	1	44866617	8018	2.15	0.34	12	0.00	8304.00	51852.00	24450	20230201	-26.91	15950	20231024	12.04	17980	-0.61	20240102	17780	0.51	20240103	24450	-26.91	20230201	15950	12.04	20231024	0.22	N	023590	500	224 억	10314956	N	N	2205	N	N
110	20240102	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17870	-20	5	-0.11	369418130	20636	174.54	17900	17980	17820	23250	12530	17890	17901.63	22.99	0	-1740	18083	17986	17853	17756	17623	18035	17805	224	5360	500	13230	10	1	44866617	8018	2.15	0.34	12	0.05	8304.00	51852.00	24450	20230201	-26.91	15950	20231024	12.04	17980	-0.61	20240102	17820	0.28	20240102	24450	-26.91	20230201	15950	12.04	20231024	0.23	N	023590	500	224 억	10316650	N	N	2205	N	N
111	20240102	150330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	70	2	0.39	289255820	16159	136.67	17900	17980	17820	23250	12530	17890	17900.60	22.99	0	-1560	18083	17986	17853	17756	17623	18035	17805	224	5360	500	13230	10	1	44866617	8058	2.16	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.54	15950	20231024	12.60	17980	-0.11	20240102	17820	0.79	20240102	24450	-26.54	20230201	15950	12.60	20231024	0.23	N	023590	500	224 억	10316650	N	N	112	N	N
112	20240102	140331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17920	30	2	0.17	233415300	13046	110.34	17900	17950	17820	23250	12530	17890	17891.71	22.99	0	-2273	18083	17986	17853	17756	17623	18035	17805	224	5360	500	13230	10	1	44866617	8040	2.16	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.71	15950	20231024	12.35	17950	-0.17	20240102	17820	0.56	20240102	24450	-26.71	20230201	15950	12.35	20231024	0.23	N	023590	500	224 억	10316650	N	N	112	N	N
113	20240102	130329	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	10	2	0.06	207350310	11590	98.03	17900	17950	17820	23250	12530	17890	17890.45	22.99	0	-2124	18083	17986	17853	17756	17623	18035	17805	224	5360	500	13230	10	1	44866617	8031	2.16	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.79	15950	20231024	12.23	17950	-0.28	20240102	17820	0.45	20240102	24450	-26.79	20230201	15950	12.23	20231024	0.23	N	023590	500	224 억	10316650	N	N	112	N	N
114	20240102	120330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	10	2	0.06	152592690	8531	72.16	17900	17950	17820	23250	12530	17890	17886.85	22.99	0	-1463	18083	17986	17853	17756	17623	18035	17805	224	5360	500	13230	10	1	44866617	8031	2.16	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.79	15950	20231024	12.23	17950	-0.28	20240102	17820	0.45	20240102	24450	-26.79	20230201	15950	12.23	20231024	0.23	N	023590	500	224 억	10316650	N	N	112	N	N
115	20240102	110330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17840	-50	5	-0.28	96398020	5391	45.60	17900	17950	17820	23250	12530	17890	17881.29	22.99	0	-1866	18083	17986	17853	17756	17623	18035	17805	224	5360	500	13230	10	1	44866617	8004	2.15	0.34	12	0.01	8304.00	51852.00	24450	20230201	-27.03	15950	20231024	11.85	17950	-0.61	20240102	17820	0.11	20240102	24450	-27.03	20230201	15950	11.85	20231024	0.23	N	023590	500	224 억	10316650	N	N	112	N	N
116	20240102	100325	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	0	3	0.00	5637740	315	2.66	17900	17900	17890	23250	12530	17890	17897.59	22.99	0	-241	18083	17986	17853	17756	17623	18035	17805	224	5360	500	13230	10	1	44866617	8027	2.15	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.83	15950	20231024	12.16	17900	-0.06	20240102	17890	0.00	20240102	24450	-26.83	20230201	15950	12.16	20231024	0.23	N	023590	500	224 억	10316650	N	N	112	N	N
117	20240102	090323	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	0	3	0.00	0	0	0.00	0	0	0	23250	12530	17890	0.00	22.99	0	0	18083	17986	17853	17756	17623	18035	17805	224	5360	500	13230	10	1	44866617	8027	2.15	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.83	15950	20231024	12.16	0	0.00	0	0	0.00	0	24450	-26.83	20230201	15950	12.16	20231024	0.23	N	023590	500	224 억	10316650	N	N	112	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History