KissMeData/011420/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2295	30	2	1.32	1120648890	478657	76.65	2385	2425	2265	2940	1590	2265	2341.24	1.86	-75041	2378	2321	2238	2181	2098	2350	2210	138	675	500	1350	5	1	27549644	632	13.74	1.90	12	1.74	167.00	1210.00	4230	20230217	-45.74	1611	20231024	42.46	2850	-19.47	20240109	2155	6.50	20240122	4230	-45.74	20230217	1611	42.46	20231024	1.23	N	011420	500	137 억	513485	N	N	17	N	N
3	20240123	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2310	45	2	1.99	949007450	403762	64.66	2385	2425	2295	2940	1590	2265	2350.41	1.86	-75877	2378	2321	2238	2181	2098	2350	2210	138	675	500	1350	5	1	27549644	636	13.83	1.91	12	1.47	167.00	1210.00	4230	20230217	-45.39	1611	20231024	43.39	2850	-18.95	20240109	2155	7.19	20240122	4230	-45.39	20230217	1611	43.39	20231024	1.23	N	011420	500	137 억	513485	N	N	17	N	N
4	20240123	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2325	60	2	2.65	867753585	368676	59.04	2385	2425	2295	2940	1590	2265	2353.70	1.86	-86337	2378	2321	2238	2181	2098	2350	2210	138	675	500	1350	5	1	27549644	641	13.92	1.92	12	1.34	167.00	1210.00	4230	20230217	-45.04	1611	20231024	44.32	2850	-18.42	20240109	2155	7.89	20240122	4230	-45.04	20230217	1611	44.32	20231024	1.23	N	011420	500	137 억	513485	N	N	17	N	N
5	20240123	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2365	100	2	4.42	425246260	178378	28.57	2385	2425	2360	2940	1590	2265	2383.96	1.86	-52411	2378	2321	2238	2181	2098	2350	2210	138	675	500	1350	5	1	27549644	652	14.16	1.95	12	0.65	167.00	1210.00	4230	20230217	-44.09	1611	20231024	46.80	2850	-17.02	20240109	2155	9.74	20240122	4230	-44.09	20230217	1611	46.80	20231024	1.23	N	011420	500	137 억	513485	N	N	17	N	N
6	20240119	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	-140	5	-5.98	917474695	409582	123.40	2320	2345	2180	3040	1640	2340	2239.93	1.93	-26704	2430	2385	2295	2250	2160	2407	2272	138	700	500	1400	5	1	27549644	606	13.17	1.82	12	1.49	167.00	1210.00	4230	20230217	-47.99	1611	20231024	36.56	2850	-22.81	20240109	2180	0.92	20240119	4230	-47.99	20230217	1611	36.56	20231024	1.02	N	011420	500	137 억	531962	N	N	27	N	N
7	20240119	150256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2205	-135	5	-5.77	837456140	373330	112.48	2320	2345	2180	3040	1640	2340	2242.94	1.93	-22610	2430	2385	2295	2250	2160	2407	2272	138	700	500	1400	5	1	27549644	607	13.20	1.82	12	1.36	167.00	1210.00	4230	20230217	-47.87	1611	20231024	36.87	2850	-22.63	20240109	2180	1.15	20240119	4230	-47.87	20230217	1611	36.87	20231024	1.02	N	011420	500	137 억	531962	N	N	26	N	N
8	20240119	140255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	-140	5	-5.98	617476220	273103	82.28	2320	2345	2200	3040	1640	2340	2260.67	1.93	-32827	2430	2385	2295	2250	2160	2407	2272	138	700	500	1400	5	1	27549644	606	13.17	1.82	12	0.99	167.00	1210.00	4230	20230217	-47.99	1611	20231024	36.56	2850	-22.81	20240109	2200	0.00	20240119	4230	-47.99	20230217	1611	36.56	20231024	1.02	N	011420	500	137 억	531962	N	N	26	N	N
9	20240119	130257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2230	-110	5	-4.70	490505105	215800	65.02	2320	2345	2215	3040	1640	2340	2272.65	1.93	-9434	2430	2385	2295	2250	2160	2407	2272	138	700	500	1400	5	1	27549644	614	13.35	1.84	12	0.78	167.00	1210.00	4230	20230217	-47.28	1611	20231024	38.42	2850	-21.75	20240109	2205	1.13	20240117	4230	-47.28	20230217	1611	38.42	20231024	1.02	N	011420	500	137 억	531962	N	N	26	N	N
10	20240119	120258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2225	-115	5	-4.91	397777105	174183	52.48	2320	2345	2215	3040	1640	2340	2283.35	1.93	1513	2430	2385	2295	2250	2160	2407	2272	138	700	500	1400	5	1	27549644	613	13.32	1.84	12	0.63	167.00	1210.00	4230	20230217	-47.40	1611	20231024	38.11	2850	-21.93	20240109	2205	0.91	20240117	4230	-47.40	20230217	1611	38.11	20231024	1.02	N	011420	500	137 억	531962	N	N	26	N	N
11	20240119	110257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2265	-75	5	-3.21	261467130	113532	34.20	2320	2345	2215	3040	1640	2340	2302.69	1.93	-4954	2430	2385	2295	2250	2160	2407	2272	138	700	500	1400	5	1	27549644	624	13.56	1.87	12	0.41	167.00	1210.00	4230	20230217	-46.45	1611	20231024	40.60	2850	-20.53	20240109	2205	2.72	20240117	4230	-46.45	20230217	1611	40.60	20231024	1.02	N	011420	500	137 억	531962	N	N	26	N	N
12	20240119	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	-20	5	-0.85	171623460	74382	22.41	2320	2345	2215	3040	1640	2340	2306.88	1.93	8927	2430	2385	2295	2250	2160	2407	2272	138	700	500	1400	5	1	27549644	639	13.89	1.92	12	0.27	167.00	1210.00	4230	20230217	-45.15	1611	20231024	44.01	2850	-18.60	20240109	2205	5.22	20240117	4230	-45.15	20230217	1611	44.01	20231024	1.02	N	011420	500	137 억	531962	N	N	26	N	N
13	20240119	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2290	-50	5	-2.14	55286010	24202	7.29	2320	2320	2215	3040	1640	2340	2281.94	1.93	-3609	2430	2385	2295	2250	2160	2407	2272	138	700	500	1400	5	1	27549644	631	13.71	1.89	12	0.09	167.00	1210.00	4230	20230217	-45.86	1611	20231024	42.15	2850	-19.65	20240109	2205	3.85	20240117	4230	-45.86	20230217	1611	42.15	20231024	1.02	N	011420	500	137 억	531962	N	N	26	N	N
14	20240118	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	95	2	4.23	733793175	325638	80.83	2240	2340	2205	2915	1575	2245	2251.98	2.03	-21311	2345	2295	2250	2200	2155	2272	2177	138	670	500	1340	5	1	27549644	645	14.01	1.93	12	1.18	167.00	1210.00	4230	20230217	-44.68	1611	20231024	45.25	2850	-17.89	20240109	2205	6.12	20240118	4230	-44.68	20230217	1611	45.25	20231024	0.95	N	011420	500	137 억	560460	N	N	26	N	N
15	20240118	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2260	15	2	0.67	544827150	243640	60.48	2240	2285	2205	2915	1575	2245	2236.20	2.03	13123	2345	2295	2250	2200	2155	2272	2177	138	670	500	1340	5	1	27549644	623	13.53	1.87	12	0.88	167.00	1210.00	4230	20230217	-46.57	1611	20231024	40.29	2850	-20.70	20240109	2205	2.49	20240118	4230	-46.57	20230217	1611	40.29	20231024	0.95	N	011420	500	137 억	560460	N	N	28	N	N
16	20240118	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	-30	5	-1.34	462645275	206929	51.36	2240	2285	2205	2915	1575	2245	2235.77	2.03	5132	2345	2295	2250	2200	2155	2272	2177	138	670	500	1340	5	1	27549644	610	13.26	1.83	12	0.75	167.00	1210.00	4230	20230217	-47.64	1611	20231024	37.49	2850	-22.28	20240109	2205	0.45	20240118	4230	-47.64	20230217	1611	37.49	20231024	0.95	N	011420	500	137 억	560460	N	N	28	N	N
17	20240118	130256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2250	5	2	0.22	329374550	146880	36.46	2240	2285	2205	2915	1575	2245	2242.47	2.03	-2765	2345	2295	2250	2200	2155	2272	2177	138	670	500	1340	5	1	27549644	620	13.47	1.86	12	0.53	167.00	1210.00	4230	20230217	-46.81	1611	20231024	39.66	2850	-21.05	20240109	2205	2.04	20240118	4230	-46.81	20230217	1611	39.66	20231024	0.95	N	011420	500	137 억	560460	N	N	28	N	N
18	20240118	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2255	10	2	0.45	308649765	137670	34.17	2240	2285	2205	2915	1575	2245	2241.95	2.03	-2425	2345	2295	2250	2200	2155	2272	2177	138	670	500	1340	5	1	27549644	621	13.50	1.86	12	0.50	167.00	1210.00	4230	20230217	-46.69	1611	20231024	39.98	2850	-20.88	20240109	2205	2.27	20240118	4230	-46.69	20230217	1611	39.98	20231024	0.95	N	011420	500	137 억	560460	N	N	28	N	N
19	20240118	110257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2260	15	2	0.67	236430975	105749	26.25	2240	2270	2205	2915	1575	2245	2235.77	2.03	112	2345	2295	2250	2200	2155	2272	2177	138	670	500	1340	5	1	27549644	623	13.53	1.87	12	0.38	167.00	1210.00	4230	20230217	-46.57	1611	20231024	40.29	2850	-20.70	20240109	2205	2.49	20240118	4230	-46.57	20230217	1611	40.29	20231024	0.95	N	011420	500	137 억	560460	N	N	28	N	N
20	20240118	100255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2245	0	3	0.00	162100975	72686	18.04	2240	2260	2205	2915	1575	2245	2230.14	2.03	-10734	2345	2295	2250	2200	2155	2272	2177	138	670	500	1340	5	1	27549644	618	13.44	1.86	12	0.26	167.00	1210.00	4230	20230217	-46.93	1611	20231024	39.35	2850	-21.23	20240109	2205	1.81	20240118	4230	-46.93	20230217	1611	39.35	20231024	0.95	N	011420	500	137 억	560460	N	N	28	N	N
21	20240118	090255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2220	-25	5	-1.11	14531100	6525	1.62	2240	2240	2205	2915	1575	2245	2226.82	2.03	2005	2345	2295	2250	2200	2155	2272	2177	138	670	500	1340	5	1	27549644	612	13.29	1.83	12	0.02	167.00	1210.00	4230	20230217	-47.52	1611	20231024	37.80	2850	-22.11	20240109	2205	0.68	20240118	4230	-47.52	20230217	1611	37.80	20231024	0.95	N	011420	500	137 억	560460	N	N	28	N	N
22	20240117	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2245	-65	5	-2.81	878447520	392964	143.95	2300	2300	2205	3000	1620	2310	2235.42	1.68	92752	2416	2362	2321	2267	2226	2342	2247	138	690	500	1380	5	1	27549644	618	13.44	1.86	12	1.43	167.00	1210.00	4230	20230217	-46.93	1611	20231024	39.35	2850	-21.23	20240109	2205	1.81	20240117	4230	-46.93	20230217	1611	39.35	20231024	0.93	N	011420	500	137 억	463701	N	N	28	N	N
23	20240117	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2230	-80	5	-3.46	832194170	372322	136.39	2300	2300	2205	3000	1620	2310	2235.13	1.68	101988	2416	2362	2321	2267	2226	2342	2247	138	690	500	1380	5	1	27549644	614	13.35	1.84	12	1.35	167.00	1210.00	4230	20230217	-47.28	1611	20231024	38.42	2850	-21.75	20240109	2205	1.13	20240117	4230	-47.28	20230217	1611	38.42	20231024	0.93	N	011420	500	137 억	463701	N	N	35	N	N
24	20240117	140255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2240	-70	5	-3.03	787367595	352175	129.01	2300	2300	2205	3000	1620	2310	2235.71	1.68	100560	2416	2362	2321	2267	2226	2342	2247	138	690	500	1380	5	1	27549644	617	13.41	1.85	12	1.28	167.00	1210.00	4230	20230217	-47.04	1611	20231024	39.04	2850	-21.40	20240109	2205	1.59	20240117	4230	-47.04	20230217	1611	39.04	20231024	0.93	N	011420	500	137 억	463701	N	N	35	N	N
25	20240117	130255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2220	-90	5	-3.90	717277795	320783	117.51	2300	2300	2205	3000	1620	2310	2236.01	1.68	87703	2416	2362	2321	2267	2226	2342	2247	138	690	500	1380	5	1	27549644	612	13.29	1.83	12	1.16	167.00	1210.00	4230	20230217	-47.52	1611	20231024	37.80	2850	-22.11	20240109	2205	0.68	20240117	4230	-47.52	20230217	1611	37.80	20231024	0.93	N	011420	500	137 억	463701	N	N	35	N	N
26	20240117	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2235	-75	5	-3.25	631099900	281842	103.24	2300	2300	2205	3000	1620	2310	2239.18	1.68	83280	2416	2362	2321	2267	2226	2342	2247	138	690	500	1380	5	1	27549644	616	13.38	1.85	12	1.02	167.00	1210.00	4230	20230217	-47.16	1611	20231024	38.73	2850	-21.58	20240109	2205	1.36	20240117	4230	-47.16	20230217	1611	38.73	20231024	0.93	N	011420	500	137 억	463701	N	N	35	N	N
27	20240117	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2230	-80	5	-3.46	566269315	252664	92.56	2300	2300	2205	3000	1620	2310	2241.18	1.68	82728	2416	2362	2321	2267	2226	2342	2247	138	690	500	1380	5	1	27549644	614	13.35	1.84	12	0.92	167.00	1210.00	4230	20230217	-47.28	1611	20231024	38.42	2850	-21.75	20240109	2205	1.13	20240117	4230	-47.28	20230217	1611	38.42	20231024	0.93	N	011420	500	137 억	463701	N	N	35	N	N
28	20240117	100255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2240	-70	5	-3.03	427712940	190734	69.87	2300	2300	2205	3000	1620	2310	2242.43	1.68	61956	2416	2362	2321	2267	2226	2342	2247	138	690	500	1380	5	1	27549644	617	13.41	1.85	12	0.69	167.00	1210.00	4230	20230217	-47.04	1611	20231024	39.04	2850	-21.40	20240109	2205	1.59	20240117	4230	-47.04	20230217	1611	39.04	20231024	0.93	N	011420	500	137 억	463701	N	N	35	N	N
29	20240117	090255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2285	-25	5	-1.08	46407570	20420	7.48	2300	2300	2250	3000	1620	2310	2272.53	1.68	3617	2416	2362	2321	2267	2226	2342	2247	138	690	500	1380	5	1	27549644	630	13.68	1.89	12	0.07	167.00	1210.00	4230	20230217	-45.98	1611	20231024	41.84	2850	-19.82	20240109	2250	1.56	20240117	4230	-45.98	20230217	1611	41.84	20231024	0.93	N	011420	500	137 억	463701	N	N	35	N	N
30	20240116	160254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2310	-40	5	-1.70	619969670	267738	69.27	2350	2375	2280	3055	1645	2350	2315.58	1.48	48478	2456	2402	2346	2292	2236	2430	2320	138	705	500	1410	5	1	27549644	636	13.83	1.91	12	0.97	167.00	1210.00	4230	20230217	-45.39	1611	20231024	43.39	2850	-18.95	20240109	2280	1.32	20240116	4230	-45.39	20230217	1611	43.39	20231024	0.96	N	011420	500	137 억	407022	N	N	35	N	N
31	20240116	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2310	-40	5	-1.70	527559195	227551	58.87	2350	2375	2280	3055	1645	2350	2318.42	1.48	35048	2456	2402	2346	2292	2236	2430	2320	138	705	500	1410	5	1	27549644	636	13.83	1.91	12	0.83	167.00	1210.00	4230	20230217	-45.39	1611	20231024	43.39	2850	-18.95	20240109	2280	1.32	20240116	4230	-45.39	20230217	1611	43.39	20231024	0.96	N	011420	500	137 억	407022	N	N	38	N	N
32	20240116	140255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	-30	5	-1.28	392194185	168748	43.66	2350	2375	2285	3055	1645	2350	2324.14	1.48	20985	2456	2402	2346	2292	2236	2430	2320	138	705	500	1410	5	1	27549644	639	13.89	1.92	12	0.61	167.00	1210.00	4230	20230217	-45.15	1611	20231024	44.01	2850	-18.60	20240109	2285	1.53	20240116	4230	-45.15	20230217	1611	44.01	20231024	0.96	N	011420	500	137 억	407022	N	N	38	N	N
33	20240116	130255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	-5	5	-0.21	377004455	162228	41.97	2350	2375	2285	3055	1645	2350	2323.92	1.48	21150	2456	2402	2346	2292	2236	2430	2320	138	705	500	1410	5	1	27549644	646	14.04	1.94	12	0.59	167.00	1210.00	4230	20230217	-44.56	1611	20231024	45.56	2850	-17.72	20240109	2285	2.63	20240116	4230	-44.56	20230217	1611	45.56	20231024	0.96	N	011420	500	137 억	407022	N	N	38	N	N
34	20240116	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	-5	5	-0.21	337636335	145356	37.61	2350	2375	2285	3055	1645	2350	2322.82	1.48	16032	2456	2402	2346	2292	2236	2430	2320	138	705	500	1410	5	1	27549644	646	14.04	1.94	12	0.53	167.00	1210.00	4230	20230217	-44.56	1611	20231024	45.56	2850	-17.72	20240109	2285	2.63	20240116	4230	-44.56	20230217	1611	45.56	20231024	0.96	N	011420	500	137 억	407022	N	N	38	N	N
35	20240116	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	-20	5	-0.85	282042420	121617	31.46	2350	2375	2285	3055	1645	2350	2319.10	1.48	17565	2456	2402	2346	2292	2236	2430	2320	138	705	500	1410	5	1	27549644	642	13.95	1.93	12	0.44	167.00	1210.00	4230	20230217	-44.92	1611	20231024	44.63	2850	-18.25	20240109	2285	1.97	20240116	4230	-44.92	20230217	1611	44.63	20231024	0.96	N	011420	500	137 억	407022	N	N	38	N	N
36	20240116	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	-35	5	-1.49	197907390	85080	22.01	2350	2375	2295	3055	1645	2350	2326.13	1.48	7441	2456	2402	2346	2292	2236	2430	2320	138	705	500	1410	5	1	27549644	638	13.86	1.91	12	0.31	167.00	1210.00	4230	20230217	-45.27	1611	20231024	43.70	2850	-18.77	20240109	2290	1.09	20240115	4230	-45.27	20230217	1611	43.70	20231024	0.96	N	011420	500	137 억	407022	N	N	38	N	N
37	20240116	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-10	5	-0.43	4830450	2057	0.53	2350	2350	2340	3055	1645	2350	2348.30	1.48	-1009	2456	2402	2346	2292	2236	2430	2320	138	705	500	1410	5	1	27549644	645	14.01	1.93	12	0.01	167.00	1210.00	4230	20230217	-44.68	1611	20231024	45.25	2850	-17.89	20240109	2290	2.18	20240115	4230	-44.68	20230217	1611	45.25	20231024	0.96	N	011420	500	137 억	407022	N	N	38	N	N
38	20240115	160254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	-65	5	-2.69	894149915	382851	56.18	2290	2400	2290	3135	1695	2415	2335.50	1.12	97774	2601	2507	2431	2337	2261	2470	2300	138	720	500	1440	5	1	27549644	647	14.07	1.94	12	1.39	167.00	1210.00	4230	20230217	-44.44	1611	20231024	45.87	2850	-17.54	20240109	2290	2.62	20240115	4230	-44.44	20230217	1611	45.87	20231024	0.95	N	011420	500	137 억	307579	N	N	38	N	N
39	20240115	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	-65	5	-2.69	852343945	365040	53.57	2290	2400	2290	3135	1695	2415	2334.93	1.12	101915	2601	2507	2431	2337	2261	2470	2300	138	720	500	1440	5	1	27549644	647	14.07	1.94	12	1.33	167.00	1210.00	4230	20230217	-44.44	1611	20231024	45.87	2850	-17.54	20240109	2290	2.62	20240115	4230	-44.44	20230217	1611	45.87	20231024	0.95	N	011420	500	137 억	307579	N	N	34	N	N
40	20240115	140255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2335	-80	5	-3.31	802589415	343801	50.45	2290	2400	2290	3135	1695	2415	2334.46	1.12	95789	2601	2507	2431	2337	2261	2470	2300	138	720	500	1440	5	1	27549644	643	13.98	1.93	12	1.25	167.00	1210.00	4230	20230217	-44.80	1611	20231024	44.94	2850	-18.07	20240109	2290	1.97	20240115	4230	-44.80	20230217	1611	44.94	20231024	0.95	N	011420	500	137 억	307579	N	N	34	N	N
41	20240115	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-75	5	-3.11	733810355	314375	46.13	2290	2400	2290	3135	1695	2415	2334.19	1.12	96587	2601	2507	2431	2337	2261	2470	2300	138	720	500	1440	5	1	27549644	645	14.01	1.93	12	1.14	167.00	1210.00	4230	20230217	-44.68	1611	20231024	45.25	2850	-17.89	20240109	2290	2.18	20240115	4230	-44.68	20230217	1611	45.25	20231024	0.95	N	011420	500	137 억	307579	N	N	34	N	N
42	20240115	120253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	-70	5	-2.90	684460540	293273	43.04	2290	2400	2290	3135	1695	2415	2333.87	1.12	100094	2601	2507	2431	2337	2261	2470	2300	138	720	500	1440	5	1	27549644	646	14.04	1.94	12	1.06	167.00	1210.00	4230	20230217	-44.56	1611	20231024	45.56	2850	-17.72	20240109	2290	2.40	20240115	4230	-44.56	20230217	1611	45.56	20231024	0.95	N	011420	500	137 억	307579	N	N	34	N	N
43	20240115	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2325	-90	5	-3.73	608931930	260918	38.29	2290	2400	2290	3135	1695	2415	2333.81	1.12	91884	2601	2507	2431	2337	2261	2470	2300	138	720	500	1440	5	1	27549644	641	13.92	1.92	12	0.95	167.00	1210.00	4230	20230217	-45.04	1611	20231024	44.32	2850	-18.42	20240109	2290	1.53	20240115	4230	-45.04	20230217	1611	44.32	20231024	0.95	N	011420	500	137 억	307579	N	N	34	N	N
44	20240115	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-60	5	-2.48	484789755	207777	30.49	2290	2400	2290	3135	1695	2415	2333.22	1.12	77922	2601	2507	2431	2337	2261	2470	2300	138	720	500	1440	5	1	27549644	649	14.10	1.95	12	0.75	167.00	1210.00	4230	20230217	-44.33	1611	20231024	46.18	2850	-17.37	20240109	2290	2.84	20240115	4230	-44.33	20230217	1611	46.18	20231024	0.95	N	011420	500	137 억	307579	N	N	34	N	N
45	20240115	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	-65	5	-2.69	118379215	51086	7.50	2290	2400	2290	3135	1695	2415	2317.25	1.12	13970	2601	2507	2431	2337	2261	2470	2300	138	720	500	1440	5	1	27549644	647	14.07	1.94	12	0.19	167.00	1210.00	4230	20230217	-44.44	1611	20231024	45.87	2850	-17.54	20240109	2290	2.62	20240115	4230	-44.44	20230217	1611	45.87	20231024	0.95	N	011420	500	137 억	307579	N	N	34	N	N
46	20240112	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	-145	5	-5.66	1621432190	673693	15.64	2490	2525	2355	3325	1795	2560	2406.78	1.18	-14147	2950	2755	2630	2435	2310	2692	2372	138	765	500	1530	5	1	27549644	665	14.46	2.00	12	2.45	167.00	1210.00	4230	20230217	-42.91	1611	20231024	49.91	2850	-15.26	20240109	2355	2.55	20240112	4230	-42.91	20230217	1611	49.91	20231024	1.00	N	011420	500	137 억	324519	N	N	34	N	N
47	20240112	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	-155	5	-6.05	1561161950	648680	15.06	2490	2525	2355	3325	1795	2560	2406.67	1.18	-10780	2950	2755	2630	2435	2310	2692	2372	138	765	500	1530	5	1	27549644	663	14.40	1.99	12	2.35	167.00	1210.00	4230	20230217	-43.14	1611	20231024	49.29	2850	-15.61	20240109	2355	2.12	20240112	4230	-43.14	20230217	1611	49.29	20231024	1.00	N	011420	500	137 억	324519	N	N	49	N	N
48	20240112	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-170	5	-6.64	1503284495	624565	14.50	2490	2525	2355	3325	1795	2560	2406.93	1.18	-7432	2950	2755	2630	2435	2310	2692	2372	138	765	500	1530	5	1	27549644	658	14.31	1.98	12	2.27	167.00	1210.00	4230	20230217	-43.50	1611	20231024	48.36	2850	-16.14	20240109	2355	1.49	20240112	4230	-43.50	20230217	1611	48.36	20231024	1.00	N	011420	500	137 억	324519	N	N	49	N	N
49	20240112	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-165	5	-6.45	1402130035	582127	13.52	2490	2525	2355	3325	1795	2560	2408.63	1.18	-3796	2950	2755	2630	2435	2310	2692	2372	138	765	500	1530	5	1	27549644	660	14.34	1.98	12	2.11	167.00	1210.00	4230	20230217	-43.38	1611	20231024	48.67	2850	-15.96	20240109	2355	1.70	20240112	4230	-43.38	20230217	1611	48.67	20231024	1.00	N	011420	500	137 억	324519	N	N	49	N	N
50	20240112	120253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-150	5	-5.86	1356299860	563026	13.07	2490	2525	2355	3325	1795	2560	2408.95	1.18	-2887	2950	2755	2630	2435	2310	2692	2372	138	765	500	1530	5	1	27549644	664	14.43	1.99	12	2.04	167.00	1210.00	4230	20230217	-43.03	1611	20231024	49.60	2850	-15.44	20240109	2355	2.34	20240112	4230	-43.03	20230217	1611	49.60	20231024	1.00	N	011420	500	137 억	324519	N	N	49	N	N
51	20240112	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-165	5	-6.45	1152387590	478122	11.10	2490	2525	2355	3325	1795	2560	2410.24	1.18	14712	2950	2755	2630	2435	2310	2692	2372	138	765	500	1530	5	1	27549644	660	14.34	1.98	12	1.74	167.00	1210.00	4230	20230217	-43.38	1611	20231024	48.67	2850	-15.96	20240109	2355	1.70	20240112	4230	-43.38	20230217	1611	48.67	20231024	1.00	N	011420	500	137 억	324519	N	N	49	N	N
52	20240112	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-160	5	-6.25	956944130	396440	9.21	2490	2525	2355	3325	1795	2560	2413.84	1.18	2219	2950	2755	2630	2435	2310	2692	2372	138	765	500	1530	5	1	27549644	661	14.37	1.98	12	1.44	167.00	1210.00	4230	20230217	-43.26	1611	20231024	48.98	2850	-15.79	20240109	2355	1.91	20240112	4230	-43.26	20230217	1611	48.98	20231024	1.00	N	011420	500	137 억	324519	N	N	49	N	N
53	20240112	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-80	5	-3.12	165198225	66632	1.55	2490	2525	2455	3325	1795	2560	2479.26	1.18	17280	2950	2755	2630	2435	2310	2692	2372	138	765	500	1530	5	1	27549644	683	14.85	2.05	12	0.24	167.00	1210.00	4230	20230217	-41.37	1611	20231024	53.94	2850	-12.98	20240109	2380	4.20	20240110	4230	-41.37	20230217	1611	53.94	20231024	1.00	N	011420	500	137 억	324519	N	N	49	N	N
54	20240111	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	120	2	4.92	11307957340	4291655	279.77	2575	2825	2505	3170	1710	2440	2634.92	1.18	7482	2913	2676	2528	2291	2143	2602	2217	138	730	500	1460	5	1	27549644	705	15.33	2.12	12	15.58	167.00	1210.00	4230	20230217	-39.48	1611	20231024	58.91	2850	-10.18	20240109	2380	7.56	20240110	4230	-39.48	20230217	1611	58.91	20231024	0.69	N	011420	500	137 억	324649	N	N	49	N	N
55	20240111	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	140	2	5.74	11159274370	4233690	275.99	2575	2825	2505	3170	1710	2440	2635.83	1.18	-5002	2913	2676	2528	2291	2143	2602	2217	138	730	500	1460	5	1	27549644	711	15.45	2.13	12	15.37	167.00	1210.00	4230	20230217	-39.01	1611	20231024	60.15	2850	-9.47	20240109	2380	8.40	20240110	4230	-39.01	20230217	1611	60.15	20231024	0.69	N	011420	500	137 억	324649	N	N	48	N	N
56	20240111	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	110	2	4.51	10832163065	4105868	267.65	2575	2825	2505	3170	1710	2440	2638.22	1.18	-39303	2913	2676	2528	2291	2143	2602	2217	138	730	500	1460	5	1	27549644	703	15.27	2.11	12	14.90	167.00	1210.00	4230	20230217	-39.72	1611	20231024	58.29	2850	-10.53	20240109	2380	7.14	20240110	4230	-39.72	20230217	1611	58.29	20231024	0.69	N	011420	500	137 억	324649	N	N	48	N	N
57	20240111	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	130	2	5.33	10400141950	3938003	256.71	2575	2825	2505	3170	1710	2440	2640.98	1.18	-84495	2913	2676	2528	2291	2143	2602	2217	138	730	500	1460	5	1	27549644	708	15.39	2.12	12	14.29	167.00	1210.00	4230	20230217	-39.24	1611	20231024	59.53	2850	-9.82	20240109	2380	7.98	20240110	4230	-39.24	20230217	1611	59.53	20231024	0.69	N	011420	500	137 억	324649	N	N	48	N	N
58	20240111	120252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	110	2	4.51	10150380150	3840601	250.36	2575	2825	2505	3170	1710	2440	2642.92	1.18	-81902	2913	2676	2528	2291	2143	2602	2217	138	730	500	1460	5	1	27549644	703	15.27	2.11	12	13.94	167.00	1210.00	4230	20230217	-39.72	1611	20231024	58.29	2850	-10.53	20240109	2380	7.14	20240110	4230	-39.72	20230217	1611	58.29	20231024	0.69	N	011420	500	137 억	324649	N	N	48	N	N
59	20240111	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	90	2	3.69	9856152295	3725008	242.83	2575	2825	2505	3170	1710	2440	2645.95	1.18	-55589	2913	2676	2528	2291	2143	2602	2217	138	730	500	1460	5	1	27549644	697	15.15	2.09	12	13.52	167.00	1210.00	4230	20230217	-40.19	1611	20231024	57.05	2850	-11.23	20240109	2380	6.30	20240110	4230	-40.19	20230217	1611	57.05	20231024	0.69	N	011420	500	137 억	324649	N	N	48	N	N
60	20240111	100252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2610	170	2	6.97	9138384590	3445042	224.58	2575	2825	2505	3170	1710	2440	2652.63	1.18	-31192	2913	2676	2528	2291	2143	2602	2217	138	730	500	1460	5	1	27549644	719	15.63	2.16	12	12.50	167.00	1210.00	4230	20230217	-38.30	1611	20231024	62.01	2850	-8.42	20240109	2380	9.66	20240110	4230	-38.30	20230217	1611	62.01	20231024	0.69	N	011420	500	137 억	324649	N	N	48	N	N
61	20240111	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2775	335	2	13.73	3543496745	1305619	85.11	2575	2825	2550	3170	1710	2440	2714.07	1.18	105805	2913	2676	2528	2291	2143	2602	2217	138	730	500	1460	5	1	27549644	765	16.62	2.29	12	4.74	167.00	1210.00	4230	20230217	-34.40	1611	20231024	72.25	2850	-2.63	20240109	2380	16.60	20240110	4230	-34.40	20230217	1611	72.25	20231024	0.69	N	011420	500	137 억	324649	N	N	48	N	N
62	20240110	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2440	-375	5	-13.32	3808339085	1491184	95.87	2750	2765	2380	3655	1975	2815	2553.62	1.51	-89434	2985	2900	2765	2680	2545	2942	2722	138	840	500	1680	5	1	27549644	672	14.61	2.02	12	5.41	167.00	1210.00	4230	20230217	-42.32	1611	20231024	51.46	2850	-14.39	20240109	2380	2.52	20240110	4230	-42.32	20230217	1611	51.46	20231024	0.66	N	011420	500	137 억	414686	N	N	48	N	N
63	20240110	150251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-360	5	-12.79	3628415080	1417576	91.14	2750	2765	2380	3655	1975	2815	2559.10	1.51	-81040	2985	2900	2765	2680	2545	2942	2722	138	840	500	1680	5	1	27549644	676	14.70	2.03	12	5.15	167.00	1210.00	4230	20230217	-41.96	1611	20231024	52.39	2850	-13.86	20240109	2380	3.15	20240110	4230	-41.96	20230217	1611	52.39	20231024	0.66	N	011420	500	137 억	414686	N	N	56	N	N
64	20240110	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-405	5	-14.39	3017458450	1165347	74.92	2750	2765	2380	3655	1975	2815	2588.80	1.51	-50911	2985	2900	2765	2680	2545	2942	2722	138	840	500	1680	5	1	27549644	664	14.43	1.99	12	4.23	167.00	1210.00	4230	20230217	-43.03	1611	20231024	49.60	2850	-15.44	20240109	2380	1.26	20240110	4230	-43.03	20230217	1611	49.60	20231024	0.66	N	011420	500	137 억	414686	N	N	56	N	N
65	20240110	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-225	5	-7.99	1645784815	613851	39.47	2750	2765	2565	3655	1975	2815	2680.49	1.51	-48012	2985	2900	2765	2680	2545	2942	2722	138	840	500	1680	5	1	27549644	714	15.51	2.14	12	2.23	167.00	1210.00	4230	20230217	-38.77	1611	20231024	60.77	2850	-9.12	20240109	2520	2.78	20240104	4230	-38.77	20230217	1611	60.77	20231024	0.66	N	011420	500	137 억	414686	N	N	56	N	N
66	20240110	120252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	-140	5	-4.97	1161756430	429142	27.59	2750	2765	2650	3655	1975	2815	2706.48	1.51	-35812	2985	2900	2765	2680	2545	2942	2722	138	840	500	1680	5	1	27549644	737	16.02	2.21	12	1.56	167.00	1210.00	4230	20230217	-36.76	1611	20231024	66.05	2850	-6.14	20240109	2520	6.15	20240104	4230	-36.76	20230217	1611	66.05	20231024	0.66	N	011420	500	137 억	414686	N	N	56	N	N
67	20240110	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2715	-100	5	-3.55	895043000	329760	21.20	2750	2765	2675	3655	1975	2815	2713.39	1.51	-17872	2985	2900	2765	2680	2545	2942	2722	138	840	500	1680	5	1	27549644	748	16.26	2.24	12	1.20	167.00	1210.00	4230	20230217	-35.82	1611	20231024	68.53	2850	-4.74	20240109	2520	7.74	20240104	4230	-35.82	20230217	1611	68.53	20231024	0.66	N	011420	500	137 억	414686	N	N	56	N	N
68	20240110	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	-115	5	-4.09	754031040	277613	17.85	2750	2765	2675	3655	1975	2815	2715.15	1.51	-16669	2985	2900	2765	2680	2545	2942	2722	138	840	500	1680	5	1	27549644	744	16.17	2.23	12	1.01	167.00	1210.00	4230	20230217	-36.17	1611	20231024	67.60	2850	-5.26	20240109	2520	7.14	20240104	4230	-36.17	20230217	1611	67.60	20231024	0.66	N	011420	500	137 억	414686	N	N	56	N	N
69	20240110	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2730	-85	5	-3.02	191509755	70056	4.50	2750	2765	2675	3655	1975	2815	2730.41	1.51	5304	2985	2900	2765	2680	2545	2942	2722	138	840	500	1680	5	1	27549644	752	16.35	2.26	12	0.25	167.00	1210.00	4230	20230217	-35.46	1611	20231024	69.46	2850	-4.21	20240109	2520	8.33	20240104	4230	-35.46	20230217	1611	69.46	20231024	0.66	N	011420	500	137 억	414686	N	N	56	N	N
70	20240109	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2815	170	2	6.43	4197638220	1528553	428.79	2730	2850	2630	3435	1855	2645	2745.86	1.55	-19959	2728	2686	2603	2561	2478	2707	2582	138	790	500	1580	5	1	27549644	776	16.86	2.33	12	5.55	167.00	1210.00	4230	20230217	-33.45	1555	20230103	81.03	2850	-1.23	20240109	2520	11.71	20240104	4230	-33.45	20230217	1611	74.74	20231024	0.59	N	011420	500	137 억	426893	N	N	56	N	N
71	20240109	150252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	125	2	4.73	2687727750	991147	278.03	2730	2785	2630	3435	1855	2645	2711.74	1.55	-4289	2728	2686	2603	2561	2478	2707	2582	138	790	500	1580	5	1	27549644	763	16.59	2.29	12	3.60	167.00	1210.00	4230	20230217	-34.52	1555	20230103	78.14	2785	-0.54	20240109	2520	9.92	20240104	4230	-34.52	20230217	1611	71.94	20231024	0.59	N	011420	500	137 억	426893	N	N	82	N	N
72	20240109	140251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	75	2	2.84	1908660770	708150	198.65	2730	2740	2630	3435	1855	2645	2695.28	1.55	11631	2728	2686	2603	2561	2478	2707	2582	138	790	500	1580	5	1	27549644	749	16.29	2.25	12	2.57	167.00	1210.00	4230	20230217	-35.70	1555	20230103	74.92	2740	0.00	20240103	2520	7.94	20240104	4230	-35.70	20230217	1611	68.84	20231024	0.59	N	011420	500	137 억	426893	N	N	82	N	N
73	20240109	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	55	2	2.08	1481894080	551069	154.58	2730	2740	2630	3435	1855	2645	2689.13	1.55	831	2728	2686	2603	2561	2478	2707	2582	138	790	500	1580	5	1	27549644	744	16.17	2.23	12	2.00	167.00	1210.00	4230	20230217	-36.17	1555	20230103	73.63	2740	0.00	20240103	2520	7.14	20240104	4230	-36.17	20230217	1611	67.60	20231024	0.59	N	011420	500	137 억	426893	N	N	82	N	N
74	20240109	120253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	50	2	1.89	1331316780	495222	138.92	2730	2740	2630	3435	1855	2645	2688.33	1.55	-18864	2728	2686	2603	2561	2478	2707	2582	138	790	500	1580	5	1	27549644	742	16.14	2.23	12	1.80	167.00	1210.00	4230	20230217	-36.29	1555	20230103	73.31	2740	0.00	20240103	2520	6.94	20240104	4230	-36.29	20230217	1611	67.29	20231024	0.59	N	011420	500	137 억	426893	N	N	82	N	N
75	20240109	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	35	2	1.32	1208268930	449367	126.06	2730	2740	2630	3435	1855	2645	2688.83	1.55	-14707	2728	2686	2603	2561	2478	2707	2582	138	790	500	1580	5	1	27549644	738	16.05	2.21	12	1.63	167.00	1210.00	4230	20230217	-36.64	1555	20230103	72.35	2740	0.00	20240103	2520	6.35	20240104	4230	-36.64	20230217	1611	66.36	20231024	0.59	N	011420	500	137 억	426893	N	N	82	N	N
76	20240109	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	25	2	0.95	681228965	254400	71.36	2730	2740	2630	3435	1855	2645	2677.79	1.55	-55664	2728	2686	2603	2561	2478	2707	2582	138	790	500	1580	5	1	27549644	736	15.99	2.21	12	0.92	167.00	1210.00	4230	20230217	-36.88	1555	20230103	71.70	2740	0.00	20240103	2520	5.95	20240104	4230	-36.88	20230217	1611	65.74	20231024	0.59	N	011420	500	137 억	426893	N	N	82	N	N
77	20240109	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2655	10	2	0.38	244281700	89932	25.23	2730	2740	2655	3435	1855	2645	2716.31	1.55	-35878	2728	2686	2603	2561	2478	2707	2582	138	790	500	1580	5	1	27549644	731	15.90	2.19	12	0.33	167.00	1210.00	4230	20230217	-37.23	1555	20230103	70.74	2740	0.00	20240103	2520	5.36	20240104	4230	-37.23	20230217	1611	64.80	20231024	0.59	N	011420	500	137 억	426893	N	N	82	N	N
78	20240108	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	25	2	0.95	911520455	352664	106.05	2610	2645	2520	3405	1835	2620	2584.21	1.33	59223	2700	2660	2620	2580	2540	2680	2600	138	785	500	1570	5	1	27549644	729	15.84	2.19	12	1.28	167.00	1210.00	4230	20230217	-37.47	1555	20230103	70.10	2740	-3.47	20240103	2520	4.96	20240108	4230	-37.47	20230217	1611	64.18	20231024	0.59	N	011420	500	137 억	367255	N	N	82	N	N
79	20240108	150251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2605	-15	5	-0.57	821760215	318612	95.81	2610	2640	2520	3405	1835	2620	2579.15	1.33	66273	2700	2660	2620	2580	2540	2680	2600	138	785	500	1570	5	1	27549644	718	15.60	2.15	12	1.16	167.00	1210.00	4230	20230217	-38.42	1555	20230103	67.52	2740	-4.93	20240103	2520	3.37	20240108	4230	-38.42	20230217	1611	61.70	20231024	0.59	N	011420	500	137 억	367255	N	N	74	N	N
80	20240108	140251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-30	5	-1.15	745196025	289159	86.95	2610	2640	2520	3405	1835	2620	2577.07	1.33	72417	2700	2660	2620	2580	2540	2680	2600	138	785	500	1570	5	1	27549644	714	15.51	2.14	12	1.05	167.00	1210.00	4230	20230217	-38.77	1555	20230103	66.56	2740	-5.47	20240103	2520	2.78	20240108	4230	-38.77	20230217	1611	60.77	20231024	0.59	N	011420	500	137 억	367255	N	N	74	N	N
81	20240108	130250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2610	-10	5	-0.38	712604790	276564	83.16	2610	2640	2520	3405	1835	2620	2576.59	1.33	72384	2700	2660	2620	2580	2540	2680	2600	138	785	500	1570	5	1	27549644	719	15.63	2.16	12	1.00	167.00	1210.00	4230	20230217	-38.30	1555	20230103	67.85	2740	-4.74	20240103	2520	3.57	20240108	4230	-38.30	20230217	1611	62.01	20231024	0.59	N	011420	500	137 억	367255	N	N	74	N	N
82	20240108	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2610	-10	5	-0.38	637384820	247630	74.46	2610	2640	2520	3405	1835	2620	2573.88	1.33	76047	2700	2660	2620	2580	2540	2680	2600	138	785	500	1570	5	1	27549644	719	15.63	2.16	12	0.90	167.00	1210.00	4230	20230217	-38.30	1555	20230103	67.85	2740	-4.74	20240103	2520	3.57	20240108	4230	-38.30	20230217	1611	62.01	20231024	0.59	N	011420	500	137 억	367255	N	N	74	N	N
83	20240108	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2630	10	2	0.38	557796335	217340	65.35	2610	2640	2520	3405	1835	2620	2566.39	1.33	67440	2700	2660	2620	2580	2540	2680	2600	138	785	500	1570	5	1	27549644	725	15.75	2.17	12	0.79	167.00	1210.00	4230	20230217	-37.83	1555	20230103	69.13	2740	-4.01	20240103	2520	4.37	20240108	4230	-37.83	20230217	1611	63.25	20231024	0.59	N	011420	500	137 억	367255	N	N	74	N	N
84	20240108	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-40	5	-1.53	388630265	152476	45.85	2610	2620	2520	3405	1835	2620	2548.66	1.33	39356	2700	2660	2620	2580	2540	2680	2600	138	785	500	1570	5	1	27549644	711	15.45	2.13	12	0.55	167.00	1210.00	4230	20230217	-39.01	1555	20230103	65.92	2740	-5.84	20240103	2520	2.38	20240108	4230	-39.01	20230217	1611	60.15	20231024	0.59	N	011420	500	137 억	367255	N	N	74	N	N
85	20240108	090250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	-50	5	-1.91	46056480	17851	5.37	2610	2620	2550	3405	1835	2620	2579.37	1.33	-4363	2700	2660	2620	2580	2540	2680	2600	138	785	500	1570	5	1	27549644	708	15.39	2.12	12	0.06	167.00	1210.00	4230	20230217	-39.24	1555	20230103	65.27	2740	-6.20	20240103	2520	1.98	20240104	4230	-39.24	20230217	1611	59.53	20231024	0.59	N	011420	500	137 억	367255	N	N	74	N	N
86	20240105	160250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2620	35	2	1.35	844446030	322372	68.24	2590	2660	2580	3360	1810	2585	2619.48	1.18	34553	2655	2620	2570	2535	2485	2637	2552	138	775	500	1550	5	1	27549644	722	15.69	2.17	12	1.17	167.00	1210.00	4230	20230217	-38.06	1555	20230103	68.49	2740	-4.38	20240103	2520	3.97	20240104	4230	-38.06	20230217	1611	62.63	20231024	0.55	N	011420	500	137 억	324951	N	N	74	N	N
87	20240105	150250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2615	30	2	1.16	777852605	296882	62.84	2590	2660	2580	3360	1810	2585	2620.07	1.18	32169	2655	2620	2570	2535	2485	2637	2552	138	775	500	1550	5	1	27549644	720	15.66	2.16	12	1.08	167.00	1210.00	4230	20230217	-38.18	1555	20230103	68.17	2740	-4.56	20240103	2520	3.77	20240104	4230	-38.18	20230217	1611	62.32	20231024	0.55	N	011420	500	137 억	324951	N	N	278	N	N
88	20240105	140250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	15	2	0.58	697106995	265895	56.28	2590	2660	2580	3360	1810	2585	2621.74	1.18	26221	2655	2620	2570	2535	2485	2637	2552	138	775	500	1550	5	1	27549644	716	15.57	2.15	12	0.97	167.00	1210.00	4230	20230217	-38.53	1555	20230103	67.20	2740	-5.11	20240103	2520	3.17	20240104	4230	-38.53	20230217	1611	61.39	20231024	0.55	N	011420	500	137 억	324951	N	N	278	N	N
89	20240105	130250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	40	2	1.55	633181430	241441	51.11	2590	2660	2580	3360	1810	2585	2622.51	1.18	27362	2655	2620	2570	2535	2485	2637	2552	138	775	500	1550	5	1	27549644	723	15.72	2.17	12	0.88	167.00	1210.00	4230	20230217	-37.94	1555	20230103	68.81	2740	-4.20	20240103	2520	4.17	20240104	4230	-37.94	20230217	1611	62.94	20231024	0.55	N	011420	500	137 억	324951	N	N	278	N	N
90	20240105	120250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	40	2	1.55	601435935	229351	48.55	2590	2660	2580	3360	1810	2585	2622.34	1.18	28633	2655	2620	2570	2535	2485	2637	2552	138	775	500	1550	5	1	27549644	723	15.72	2.17	12	0.83	167.00	1210.00	4230	20230217	-37.94	1555	20230103	68.81	2740	-4.20	20240103	2520	4.17	20240104	4230	-37.94	20230217	1611	62.94	20231024	0.55	N	011420	500	137 억	324951	N	N	278	N	N
91	20240105	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	40	2	1.55	417861965	159626	33.79	2590	2635	2580	3360	1810	2585	2617.76	1.18	27353	2655	2620	2570	2535	2485	2637	2552	138	775	500	1550	5	1	27549644	723	15.72	2.17	12	0.58	167.00	1210.00	4230	20230217	-37.94	1555	20230103	68.81	2740	-4.20	20240103	2520	4.17	20240104	4230	-37.94	20230217	1611	62.94	20231024	0.55	N	011420	500	137 억	324951	N	N	278	N	N
92	20240105	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2630	45	2	1.74	310693205	118801	25.15	2590	2635	2580	3360	1810	2585	2615.24	1.18	26472	2655	2620	2570	2535	2485	2637	2552	138	775	500	1550	5	1	27549644	725	15.75	2.17	12	0.43	167.00	1210.00	4230	20230217	-37.83	1555	20230103	69.13	2740	-4.01	20240103	2520	4.37	20240104	4230	-37.83	20230217	1611	63.25	20231024	0.55	N	011420	500	137 억	324951	N	N	278	N	N
93	20240105	090250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2605	20	2	0.77	7674220	2955	0.63	2590	2610	2590	3360	1810	2585	2597.06	1.18	-732	2655	2620	2570	2535	2485	2637	2552	138	775	500	1550	5	1	27549644	718	15.60	2.15	12	0.01	167.00	1210.00	4230	20230217	-38.42	1555	20230103	67.52	2740	-4.93	20240103	2520	3.37	20240104	4230	-38.42	20230217	1611	61.70	20231024	0.55	N	011420	500	137 억	324951	N	N	278	N	N
94	20240104	160248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	-85	5	-3.18	1202995945	469950	77.35	2580	2605	2520	3470	1870	2670	2559.74	0.91	77984	2786	2727	2681	2622	2576	2705	2600	138	800	500	1600	5	1	27549644	712	15.48	2.14	12	1.71	167.00	1210.00	4230	20230217	-38.89	1555	20230103	66.24	2740	-5.66	20240103	2520	2.58	20240104	4230	-38.89	20230217	1611	60.46	20231024	0.55	N	011420	500	137 억	249377	N	N	278	N	N
95	20240104	150250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-95	5	-3.56	1127408005	440715	72.54	2580	2600	2520	3470	1870	2670	2558.12	0.91	75444	2786	2727	2681	2622	2576	2705	2600	138	800	500	1600	5	1	27549644	709	15.42	2.13	12	1.60	167.00	1210.00	4230	20230217	-39.13	1555	20230103	65.59	2740	-6.02	20240103	2520	2.18	20240104	4230	-39.13	20230217	1611	59.84	20231024	0.55	N	011420	500	137 억	249377	N	N	180	N	N
96	20240104	140250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	-75	5	-2.81	1061930735	415318	68.36	2580	2600	2520	3470	1870	2670	2556.90	0.91	74142	2786	2727	2681	2622	2576	2705	2600	138	800	500	1600	5	1	27549644	715	15.54	2.14	12	1.51	167.00	1210.00	4230	20230217	-38.65	1555	20230103	66.88	2740	-5.29	20240103	2520	2.98	20240104	4230	-38.65	20230217	1611	61.08	20231024	0.55	N	011420	500	137 억	249377	N	N	180	N	N
97	20240104	130250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	-75	5	-2.81	1004982515	393326	64.74	2580	2600	2520	3470	1870	2670	2555.08	0.91	72780	2786	2727	2681	2622	2576	2705	2600	138	800	500	1600	5	1	27549644	715	15.54	2.14	12	1.43	167.00	1210.00	4230	20230217	-38.65	1555	20230103	66.88	2740	-5.29	20240103	2520	2.98	20240104	4230	-38.65	20230217	1611	61.08	20231024	0.55	N	011420	500	137 억	249377	N	N	180	N	N
98	20240104	120249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	-100	5	-3.75	934453315	366087	60.25	2580	2595	2520	3470	1870	2670	2552.53	0.91	66841	2786	2727	2681	2622	2576	2705	2600	138	800	500	1600	5	1	27549644	708	15.39	2.12	12	1.33	167.00	1210.00	4230	20230217	-39.24	1555	20230103	65.27	2740	-6.20	20240103	2520	1.98	20240104	4230	-39.24	20230217	1611	59.53	20231024	0.55	N	011420	500	137 억	249377	N	N	180	N	N
99	20240104	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-130	5	-4.87	835560280	327392	53.88	2580	2595	2520	3470	1870	2670	2552.16	0.91	49585	2786	2727	2681	2622	2576	2705	2600	138	800	500	1600	5	1	27549644	700	15.21	2.10	12	1.19	167.00	1210.00	4230	20230217	-39.95	1555	20230103	63.34	2740	-7.30	20240103	2520	0.79	20240104	4230	-39.95	20230217	1611	57.67	20231024	0.55	N	011420	500	137 억	249377	N	N	180	N	N
100	20240104	100249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-105	5	-3.93	594548510	232768	38.31	2580	2595	2520	3470	1870	2670	2554.23	0.91	49778	2786	2727	2681	2622	2576	2705	2600	138	800	500	1600	5	1	27549644	707	15.36	2.12	12	0.84	167.00	1210.00	4230	20230217	-39.36	1555	20230103	64.95	2740	-6.39	20240103	2520	1.79	20240104	4230	-39.36	20230217	1611	59.22	20231024	0.55	N	011420	500	137 억	249377	N	N	180	N	N
101	20240104	090250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	-110	5	-4.12	122587610	47647	7.84	2580	2595	2560	3470	1870	2670	2572.75	0.91	15421	2786	2727	2681	2622	2576	2705	2600	138	800	500	1600	5	1	27549644	705	15.33	2.12	12	0.17	167.00	1210.00	4230	20230217	-39.48	1555	20230103	64.63	2740	-6.57	20240103	2560	0.00	20240104	4230	-39.48	20230217	1611	58.91	20231024	0.55	N	011420	500	137 억	249377	N	N	180	N	N
102	20240103	160248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	-35	5	-1.29	1571508710	584748	69.51	2675	2740	2635	3515	1895	2705	2687.47	0.72	51938	2821	2762	2671	2612	2521	2792	2642	138	810	500	1620	5	1	27549644	736	15.99	2.21	12	2.12	167.00	1210.00	4230	20230217	-36.88	1555	20230103	71.70	2740	-2.55	20240103	2580	3.49	20240102	4230	-36.88	20230217	1555	71.70	20230103	0.48	N	011420	500	137 억	198539	N	N	180	N	N
103	20240103	150248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	-30	5	-1.11	1508331825	561103	66.70	2675	2740	2635	3515	1895	2705	2688.05	0.72	52699	2821	2762	2671	2612	2521	2792	2642	138	810	500	1620	5	1	27549644	737	16.02	2.21	12	2.04	167.00	1210.00	4230	20230217	-36.76	1555	20230103	72.03	2740	-2.37	20240103	2580	3.68	20240102	4230	-36.76	20230217	1555	72.03	20230103	0.48	N	011420	500	137 억	198539	N	N	1	N	N
104	20240103	140247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	-35	5	-1.29	1372773420	510267	60.66	2675	2740	2635	3515	1895	2705	2690.21	0.72	53961	2821	2762	2671	2612	2521	2792	2642	138	810	500	1620	5	1	27549644	736	15.99	2.21	12	1.85	167.00	1210.00	4230	20230217	-36.88	1555	20230103	71.70	2740	-2.55	20240103	2580	3.49	20240102	4230	-36.88	20230217	1555	71.70	20230103	0.48	N	011420	500	137 억	198539	N	N	1	N	N
105	20240103	130249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	-20	5	-0.74	1200834275	445969	53.02	2675	2740	2635	3515	1895	2705	2692.55	0.72	64011	2821	2762	2671	2612	2521	2792	2642	138	810	500	1620	5	1	27549644	740	16.08	2.22	12	1.62	167.00	1210.00	4230	20230217	-36.52	1555	20230103	72.67	2740	-2.01	20240103	2580	4.07	20240102	4230	-36.52	20230217	1555	72.67	20230103	0.48	N	011420	500	137 억	198539	N	N	1	N	N
106	20240103	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2690	-15	5	-0.55	1039312240	385942	45.88	2675	2740	2635	3515	1895	2705	2692.82	0.72	62619	2821	2762	2671	2612	2521	2792	2642	138	810	500	1620	5	1	27549644	741	16.11	2.22	12	1.40	167.00	1210.00	4230	20230217	-36.41	1555	20230103	72.99	2740	-1.82	20240103	2580	4.26	20240102	4230	-36.41	20230217	1555	72.99	20230103	0.48	N	011420	500	137 억	198539	N	N	1	N	N
107	20240103	110248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2715	10	2	0.37	875364470	325356	38.68	2675	2740	2635	3515	1895	2705	2690.33	0.72	54933	2821	2762	2671	2612	2521	2792	2642	138	810	500	1620	5	1	27549644	748	16.26	2.24	12	1.18	167.00	1210.00	4230	20230217	-35.82	1555	20230103	74.60	2740	-0.91	20240103	2580	5.23	20240102	4230	-35.82	20230217	1555	74.60	20230103	0.48	N	011420	500	137 억	198539	N	N	1	N	N
108	20240103	100248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	-25	5	-0.92	588109160	219070	26.04	2675	2720	2635	3515	1895	2705	2684.26	0.72	29995	2821	2762	2671	2612	2521	2792	2642	138	810	500	1620	5	1	27549644	738	16.05	2.21	12	0.80	167.00	1210.00	4230	20230217	-36.64	1555	20230103	72.35	2730	-1.83	20240102	2580	3.88	20240102	4230	-36.64	20230217	1555	72.35	20230103	0.48	N	011420	500	137 억	198539	N	N	1	N	N
109	20240103	090248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	-65	5	-2.40	72536880	27230	3.24	2675	2675	2640	3515	1895	2705	2658.10	0.72	-7915	2821	2762	2671	2612	2521	2792	2642	138	810	500	1620	5	1	27549644	727	15.81	2.18	12	0.10	167.00	1210.00	4230	20230217	-37.59	1555	20230103	69.77	2730	-3.30	20240102	2580	2.33	20240102	4230	-37.59	20230217	1555	69.77	20230103	0.48	N	011420	500	137 억	198539	N	N	1	N	N
110	20240102	160248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2705	70	2	2.66	2174722010	821720	16.31	2620	2730	2580	3425	1845	2635	2646.66	0.41	89136	3045	2840	2660	2455	2275	2942	2557	138	790	500	1580	5	1	27549644	745	16.20	2.24	12	2.98	167.00	1210.00	4230	20230217	-36.05	1555	20230103	73.95	2730	-0.92	20240102	2580	4.84	20240102	4230	-36.05	20230217	1555	73.95	20230103	0.49	N	011420	500	137 억	112076	N	N	1	N	N
111	20240102	150247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	45	2	1.71	2048208945	774634	15.38	2620	2730	2580	3425	1845	2635	2644.22	0.41	95462	3045	2840	2660	2455	2275	2942	2557	138	790	500	1580	5	1	27549644	738	16.05	2.21	12	2.81	167.00	1210.00	4230	20230217	-36.64	1555	20230103	72.35	2730	-1.83	20240102	2580	3.88	20240102	4230	-36.64	20230217	1555	72.35	20230103	0.49	N	011420	500	137 억	112076	N	N	8	N	N
112	20240102	140248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	45	2	1.71	1679141530	636834	12.64	2620	2730	2580	3425	1845	2635	2636.73	0.41	85430	3045	2840	2660	2455	2275	2942	2557	138	790	500	1580	5	1	27549644	738	16.05	2.21	12	2.31	167.00	1210.00	4230	20230217	-36.64	1555	20230103	72.35	2730	-1.83	20240102	2580	3.88	20240102	4230	-36.64	20230217	1555	72.35	20230103	0.49	N	011420	500	137 억	112076	N	N	8	N	N
113	20240102	130247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	35	2	1.33	1347215810	513453	10.19	2620	2680	2580	3425	1845	2635	2623.61	0.41	79596	3045	2840	2660	2455	2275	2942	2557	138	790	500	1580	5	1	27549644	736	15.99	2.21	12	1.86	167.00	1210.00	4230	20230217	-36.88	1555	20230103	71.70	2680	-0.37	20240102	2580	3.49	20240102	4230	-36.88	20230217	1555	71.70	20230103	0.49	N	011420	500	137 억	112076	N	N	8	N	N
114	20240102	120247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	10	2	0.38	1050656195	401964	7.98	2620	2660	2580	3425	1845	2635	2613.25	0.41	69602	3045	2840	2660	2455	2275	2942	2557	138	790	500	1580	5	1	27549644	729	15.84	2.19	12	1.46	167.00	1210.00	4230	20230217	-37.47	1555	20230103	70.10	2660	-0.56	20240102	2580	2.52	20240102	4230	-37.47	20230217	1555	70.10	20230103	0.49	N	011420	500	137 억	112076	N	N	8	N	N
115	20240102	110248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-55	5	-2.09	729778765	280178	5.56	2620	2650	2580	3425	1845	2635	2603.54	0.41	18569	3045	2840	2660	2455	2275	2942	2557	138	790	500	1580	5	1	27549644	711	15.45	2.13	12	1.02	167.00	1210.00	4230	20230217	-39.01	1555	20230103	65.92	2650	-2.64	20240102	2580	0.00	20240102	4230	-39.01	20230217	1555	65.92	20230103	0.49	N	011420	500	137 억	112076	N	N	8	N	N
116	20240102	100243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	-35	5	-1.33	159449425	60796	1.21	2620	2650	2600	3425	1845	2635	2620.18	0.41	-10084	3045	2840	2660	2455	2275	2942	2557	138	790	500	1580	5	1	27549644	716	15.57	2.15	12	0.22	167.00	1210.00	4230	20230217	-38.53	1555	20230103	67.20	2650	-1.89	20240102	2600	0.00	20240102	4230	-38.53	20230217	1555	67.20	20230103	0.49	N	011420	500	137 억	112076	N	N	8	N	N
117	20240102	090242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	0	3	0.00	0	0	0.00	0	0	0	3425	1845	2635	0.00	0.41	0	3045	2840	2660	2455	2275	2942	2557	138	790	500	1580	5	1	27549644	726	15.78	2.18	12	0.00	167.00	1210.00	4230	20230217	-37.71	1555	20230103	69.45	0	0.00	0	0	0.00	0	4230	-37.71	20230217	1555	69.45	20230103	0.49	N	011420	500	137 억	112076	N	N	8	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History