KissMeData/000180/price/prices-20240101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	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	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1833	-7	5	-0.38	137689642	74825	70.84	1840	1874	1831	2390	1288	1840	1840.16	2.06	0	31214	1886	1862	1851	1827	1816	1857	1822	360	550	500	1360	1	1	69751600	1279	-9.70	0.21	12	0.11	-189.00	8753.00	2520	20230210	-27.26	1739	20231020	5.41	2095	-12.51	20240105	1831	0.11	20240123	2520	-27.26	20230210	1739	5.41	20231020	1.56	N	000180	500	360 억	1439063	N	N	52	N	N
3	20240123	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1850	10	2	0.54	49103907	26610	25.19	1840	1874	1833	2390	1288	1840	1845.32	2.06	0	5786	1886	1862	1851	1827	1816	1857	1822	360	550	500	1360	1	1	69751600	1290	-9.79	0.21	12	0.04	-189.00	8753.00	2520	20230210	-26.59	1739	20231020	6.38	2095	-11.69	20240105	1833	0.93	20240123	2520	-26.59	20230210	1739	6.38	20231020	1.56	N	000180	500	360 억	1439063	N	N	52	N	N
4	20240123	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1857	17	2	0.92	47640082	25818	24.44	1840	1874	1833	2390	1288	1840	1845.23	2.06	0	5874	1886	1862	1851	1827	1816	1857	1822	360	550	500	1360	1	1	69751600	1295	-9.83	0.21	12	0.04	-189.00	8753.00	2520	20230210	-26.31	1739	20231020	6.79	2095	-11.36	20240105	1833	1.31	20240123	2520	-26.31	20230210	1739	6.79	20231020	1.56	N	000180	500	360 억	1439063	N	N	52	N	N
5	20240123	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1849	9	2	0.49	392460	213	0.20	1840	1849	1840	2390	1288	1840	1842.54	2.06	0	95	1886	1862	1851	1827	1816	1857	1822	360	550	500	1360	1	1	69751600	1290	-9.78	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.63	1739	20231020	6.33	2095	-11.74	20240105	1840	0.49	20240123	2520	-26.63	20230210	1739	6.33	20231020	1.56	N	000180	500	360 억	1439063	N	N	52	N	N
6	20240119	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1870	10	2	0.54	79057850	42043	87.17	1863	1894	1863	2415	1302	1860	1880.40	2.11	0	-14503	1879	1869	1855	1845	1831	1872	1848	360	555	500	1370	1	1	69751600	1304	-9.89	0.21	12	0.06	-189.00	8753.00	2520	20230210	-25.79	1739	20231020	7.53	2095	-10.74	20240105	1841	1.58	20240118	2520	-25.79	20230210	1739	7.53	20231020	1.60	N	000180	500	360 억	1470907	N	N	39	N	N
7	20240119	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1875	15	2	0.81	78700691	41852	86.77	1863	1894	1863	2415	1302	1860	1880.45	2.11	0	-14454	1879	1869	1855	1845	1831	1872	1848	360	555	500	1370	1	1	69751600	1308	-9.92	0.21	12	0.06	-189.00	8753.00	2520	20230210	-25.60	1739	20231020	7.82	2095	-10.50	20240105	1841	1.85	20240118	2520	-25.60	20230210	1739	7.82	20231020	1.60	N	000180	500	360 억	1470907	N	N	29	N	N
8	20240119	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1886	26	2	1.40	74922632	39840	82.60	1863	1894	1863	2415	1302	1860	1880.59	2.11	0	-13325	1879	1869	1855	1845	1831	1872	1848	360	555	500	1370	1	1	69751600	1316	-9.98	0.22	12	0.06	-189.00	8753.00	2520	20230210	-25.16	1739	20231020	8.45	2095	-9.98	20240105	1841	2.44	20240118	2520	-25.16	20230210	1739	8.45	20231020	1.60	N	000180	500	360 억	1470907	N	N	29	N	N
9	20240119	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1882	22	2	1.18	34595778	18413	38.18	1863	1894	1863	2415	1302	1860	1878.88	2.11	0	-5103	1879	1869	1855	1845	1831	1872	1848	360	555	500	1370	1	1	69751600	1313	-9.96	0.22	12	0.03	-189.00	8753.00	2520	20230210	-25.32	1739	20231020	8.22	2095	-10.17	20240105	1841	2.23	20240118	2520	-25.32	20230210	1739	8.22	20231020	1.60	N	000180	500	360 억	1470907	N	N	29	N	N
10	20240119	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1884	24	2	1.29	30212967	16073	33.32	1863	1894	1863	2415	1302	1860	1879.73	2.11	0	-3461	1879	1869	1855	1845	1831	1872	1848	360	555	500	1370	1	1	69751600	1314	-9.97	0.22	12	0.02	-189.00	8753.00	2520	20230210	-25.24	1739	20231020	8.34	2095	-10.07	20240105	1841	2.34	20240118	2520	-25.24	20230210	1739	8.34	20231020	1.60	N	000180	500	360 억	1470907	N	N	29	N	N
11	20240119	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1886	26	2	1.40	29934173	15925	33.02	1863	1894	1863	2415	1302	1860	1879.70	2.11	0	-3341	1879	1869	1855	1845	1831	1872	1848	360	555	500	1370	1	1	69751600	1316	-9.98	0.22	12	0.02	-189.00	8753.00	2520	20230210	-25.16	1739	20231020	8.45	2095	-9.98	20240105	1841	2.44	20240118	2520	-25.16	20230210	1739	8.45	20231020	1.60	N	000180	500	360 억	1470907	N	N	29	N	N
12	20240119	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1893	33	2	1.77	27738716	14756	30.59	1863	1893	1863	2415	1302	1860	1879.83	2.11	0	-3187	1879	1869	1855	1845	1831	1872	1848	360	555	500	1370	1	1	69751600	1320	-10.02	0.22	12	0.02	-189.00	8753.00	2520	20230210	-24.88	1739	20231020	8.86	2095	-9.64	20240105	1841	2.82	20240118	2520	-24.88	20230210	1739	8.86	20231020	1.60	N	000180	500	360 억	1470907	N	N	29	N	N
13	20240119	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1871	11	2	0.59	5413507	2897	6.01	1863	1871	1863	2415	1302	1860	1868.66	2.11	0	-2396	1879	1869	1855	1845	1831	1872	1848	360	555	500	1370	1	1	69751600	1305	-9.90	0.21	12	0.00	-189.00	8753.00	2520	20230210	-25.75	1739	20231020	7.59	2095	-10.69	20240105	1841	1.63	20240118	2520	-25.75	20230210	1739	7.59	20231020	1.60	N	000180	500	360 억	1470907	N	N	29	N	N
14	20240118	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	0	3	0.00	89240591	48183	62.75	1860	1865	1841	2415	1302	1860	1852.12	2.11	0	2293	1928	1893	1871	1836	1814	1883	1826	360	555	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.07	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2095	-11.22	20240105	1841	1.03	20240118	2520	-26.19	20230210	1739	6.96	20231020	1.60	N	000180	500	360 억	1468662	N	N	29	N	N
15	20240118	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1859	-1	5	-0.05	81930264	44251	57.63	1860	1865	1841	2415	1302	1860	1851.49	2.11	0	2591	1928	1893	1871	1836	1814	1883	1826	360	555	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.06	-189.00	8753.00	2520	20230210	-26.23	1739	20231020	6.90	2095	-11.26	20240105	1841	0.98	20240118	2520	-26.23	20230210	1739	6.90	20231020	1.60	N	000180	500	360 억	1468662	N	N	37	N	N
16	20240118	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1855	-5	5	-0.27	75084014	40548	52.80	1860	1865	1841	2415	1302	1860	1851.73	2.11	0	2891	1928	1893	1871	1836	1814	1883	1826	360	555	500	1370	1	1	69751600	1294	-9.81	0.21	12	0.06	-189.00	8753.00	2520	20230210	-26.39	1739	20231020	6.67	2095	-11.46	20240105	1841	0.76	20240118	2520	-26.39	20230210	1739	6.67	20231020	1.60	N	000180	500	360 억	1468662	N	N	37	N	N
17	20240118	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1863	3	2	0.16	62064108	33515	43.65	1860	1865	1841	2415	1302	1860	1851.83	2.11	0	4257	1928	1893	1871	1836	1814	1883	1826	360	555	500	1370	1	1	69751600	1299	-9.86	0.21	12	0.05	-189.00	8753.00	2520	20230210	-26.07	1739	20231020	7.13	2095	-11.07	20240105	1841	1.20	20240118	2520	-26.07	20230210	1739	7.13	20231020	1.60	N	000180	500	360 억	1468662	N	N	37	N	N
18	20240118	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1861	1	2	0.05	59231028	31991	41.66	1860	1865	1841	2415	1302	1860	1851.49	2.11	0	4264	1928	1893	1871	1836	1814	1883	1826	360	555	500	1370	1	1	69751600	1298	-9.85	0.21	12	0.05	-189.00	8753.00	2520	20230210	-26.15	1739	20231020	7.02	2095	-11.17	20240105	1841	1.09	20240118	2520	-26.15	20230210	1739	7.02	20231020	1.60	N	000180	500	360 억	1468662	N	N	37	N	N
19	20240118	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1859	-1	5	-0.05	59020860	31878	41.51	1860	1865	1841	2415	1302	1860	1851.46	2.11	0	4321	1928	1893	1871	1836	1814	1883	1826	360	555	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.05	-189.00	8753.00	2520	20230210	-26.23	1739	20231020	6.90	2095	-11.26	20240105	1841	0.98	20240118	2520	-26.23	20230210	1739	6.90	20231020	1.60	N	000180	500	360 억	1468662	N	N	37	N	N
20	20240118	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1862	2	2	0.11	45599918	24653	32.10	1860	1865	1841	2415	1302	1860	1849.67	2.11	0	3863	1928	1893	1871	1836	1814	1883	1826	360	555	500	1370	1	1	69751600	1299	-9.85	0.21	12	0.04	-189.00	8753.00	2520	20230210	-26.11	1739	20231020	7.07	2095	-11.12	20240105	1841	1.14	20240118	2520	-26.11	20230210	1739	7.07	20231020	1.60	N	000180	500	360 억	1468662	N	N	37	N	N
21	20240118	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	0	3	0.00	1395000	750	0.98	1860	1860	1860	2415	1302	1860	1860.00	2.11	0	-399	1928	1893	1871	1836	1814	1883	1826	360	555	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2095	-11.22	20240105	1849	0.59	20240117	2520	-26.19	20230210	1739	6.96	20231020	1.60	N	000180	500	360 억	1468662	N	N	37	N	N
22	20240117	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	-43	5	-2.26	143292690	76790	132.65	1906	1906	1849	2470	1333	1903	1866.03	2.14	0	-21488	1922	1912	1896	1886	1870	1917	1891	360	567	500	1400	1	1	69751600	1297	-9.84	0.21	12	0.11	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2095	-11.22	20240105	1849	0.59	20240117	2520	-26.19	20230210	1739	6.96	20231020	1.61	N	000180	500	360 억	1490291	N	N	37	N	N
23	20240117	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1868	-35	5	-1.84	137231127	73534	127.02	1906	1906	1849	2470	1333	1903	1866.23	2.14	0	-20223	1922	1912	1896	1886	1870	1917	1891	360	567	500	1400	1	1	69751600	1303	-9.88	0.21	12	0.11	-189.00	8753.00	2520	20230210	-25.87	1739	20231020	7.42	2095	-10.84	20240105	1849	1.03	20240117	2520	-25.87	20230210	1739	7.42	20231020	1.61	N	000180	500	360 억	1490291	N	N	79	N	N
24	20240117	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1861	-42	5	-2.21	106413267	56993	98.45	1906	1906	1849	2470	1333	1903	1867.13	2.14	0	-16629	1922	1912	1896	1886	1870	1917	1891	360	567	500	1400	1	1	69751600	1298	-9.85	0.21	12	0.08	-189.00	8753.00	2520	20230210	-26.15	1739	20231020	7.02	2095	-11.17	20240105	1849	0.65	20240117	2520	-26.15	20230210	1739	7.02	20231020	1.61	N	000180	500	360 억	1490291	N	N	79	N	N
25	20240117	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1861	-42	5	-2.21	95008906	50855	87.85	1906	1906	1849	2470	1333	1903	1868.23	2.14	0	-16512	1922	1912	1896	1886	1870	1917	1891	360	567	500	1400	1	1	69751600	1298	-9.85	0.21	12	0.07	-189.00	8753.00	2520	20230210	-26.15	1739	20231020	7.02	2095	-11.17	20240105	1849	0.65	20240117	2520	-26.15	20230210	1739	7.02	20231020	1.61	N	000180	500	360 억	1490291	N	N	79	N	N
26	20240117	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1855	-48	5	-2.52	75474196	40360	69.72	1906	1906	1850	2470	1333	1903	1870.02	2.14	0	-11060	1922	1912	1896	1886	1870	1917	1891	360	567	500	1400	1	1	69751600	1294	-9.81	0.21	12	0.06	-189.00	8753.00	2520	20230210	-26.39	1739	20231020	6.67	2095	-11.46	20240105	1850	0.27	20240117	2520	-26.39	20230210	1739	6.67	20231020	1.61	N	000180	500	360 억	1490291	N	N	79	N	N
27	20240117	110104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1880	-23	5	-1.21	24356573	12919	22.32	1906	1906	1871	2470	1333	1903	1885.33	2.14	0	-4152	1922	1912	1896	1886	1870	1917	1891	360	567	500	1400	1	1	69751600	1311	-9.95	0.21	12	0.02	-189.00	8753.00	2520	20230210	-25.40	1739	20231020	8.11	2095	-10.26	20240105	1871	0.48	20240117	2520	-25.40	20230210	1739	8.11	20231020	1.61	N	000180	500	360 억	1490291	N	N	79	N	N
28	20240117	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1887	-16	5	-0.84	17252406	9135	15.78	1906	1906	1871	2470	1333	1903	1888.60	2.14	0	-2942	1922	1912	1896	1886	1870	1917	1891	360	567	500	1400	1	1	69751600	1316	-9.98	0.22	12	0.01	-189.00	8753.00	2520	20230210	-25.12	1739	20231020	8.51	2095	-9.93	20240105	1871	0.86	20240117	2520	-25.12	20230210	1739	8.51	20231020	1.61	N	000180	500	360 억	1490291	N	N	79	N	N
29	20240117	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	3	2	0.16	585142	307	0.53	1906	1906	1906	2470	1333	1903	1906.00	2.14	0	-6	1922	1912	1896	1886	1870	1917	1891	360	567	500	1400	1	1	69751600	1329	-10.08	0.22	12	0.00	-189.00	8753.00	2520	20230210	-24.37	1739	20231020	9.60	2095	-9.02	20240105	1879	1.44	20240115	2520	-24.37	20230210	1739	9.60	20231020	1.61	N	000180	500	360 억	1490291	N	N	79	N	N
30	20240116	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	21	2	1.12	109751768	57887	159.21	1882	1906	1880	2445	1318	1882	1895.96	2.15	0	-8896	1944	1913	1896	1865	1848	1904	1856	360	563	500	1390	1	1	69751600	1327	-10.07	0.22	12	0.08	-189.00	8753.00	2520	20230210	-24.48	1739	20231020	9.43	2095	-9.16	20240105	1879	1.28	20240115	2520	-24.48	20230210	1739	9.43	20231020	1.62	N	000180	500	360 억	1499340	N	N	79	N	N
31	20240116	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	24	2	1.28	105619826	55715	153.24	1882	1906	1880	2445	1318	1882	1895.72	2.15	0	-8145	1944	1913	1896	1865	1848	1904	1856	360	563	500	1390	1	1	69751600	1329	-10.08	0.22	12	0.08	-189.00	8753.00	2520	20230210	-24.37	1739	20231020	9.60	2095	-9.02	20240105	1879	1.44	20240115	2520	-24.37	20230210	1739	9.60	20231020	1.62	N	000180	500	360 억	1499340	N	N	80	N	N
32	20240116	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1902	20	2	1.06	98925469	52198	143.57	1882	1905	1880	2445	1318	1882	1895.20	2.15	0	-7315	1944	1913	1896	1865	1848	1904	1856	360	563	500	1390	1	1	69751600	1327	-10.06	0.22	12	0.07	-189.00	8753.00	2520	20230210	-24.52	1739	20231020	9.37	2095	-9.21	20240105	1879	1.22	20240115	2520	-24.52	20230210	1739	9.37	20231020	1.62	N	000180	500	360 억	1499340	N	N	80	N	N
33	20240116	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1897	15	2	0.80	60705239	32087	88.25	1882	1905	1880	2445	1318	1882	1891.90	2.15	0	-4981	1944	1913	1896	1865	1848	1904	1856	360	563	500	1390	1	1	69751600	1323	-10.04	0.22	12	0.05	-189.00	8753.00	2520	20230210	-24.72	1739	20231020	9.09	2095	-9.45	20240105	1879	0.96	20240115	2520	-24.72	20230210	1739	9.09	20231020	1.62	N	000180	500	360 억	1499340	N	N	80	N	N
34	20240116	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1897	15	2	0.80	49303692	26061	71.68	1882	1905	1880	2445	1318	1882	1891.86	2.15	0	-3189	1944	1913	1896	1865	1848	1904	1856	360	563	500	1390	1	1	69751600	1323	-10.04	0.22	12	0.04	-189.00	8753.00	2520	20230210	-24.72	1739	20231020	9.09	2095	-9.45	20240105	1879	0.96	20240115	2520	-24.72	20230210	1739	9.09	20231020	1.62	N	000180	500	360 억	1499340	N	N	80	N	N
35	20240116	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1890	8	2	0.43	38129563	20142	55.40	1882	1905	1880	2445	1318	1882	1893.04	2.15	0	-2638	1944	1913	1896	1865	1848	1904	1856	360	563	500	1390	1	1	69751600	1318	-10.00	0.22	12	0.03	-189.00	8753.00	2520	20230210	-25.00	1739	20231020	8.68	2095	-9.79	20240105	1879	0.59	20240115	2520	-25.00	20230210	1739	8.68	20231020	1.62	N	000180	500	360 억	1499340	N	N	80	N	N
36	20240116	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1887	5	2	0.27	20424908	10783	29.66	1882	1905	1880	2445	1318	1882	1894.18	2.15	0	-180	1944	1913	1896	1865	1848	1904	1856	360	563	500	1390	1	1	69751600	1316	-9.98	0.22	12	0.02	-189.00	8753.00	2520	20230210	-25.12	1739	20231020	8.51	2095	-9.93	20240105	1879	0.43	20240115	2520	-25.12	20230210	1739	8.51	20231020	1.62	N	000180	500	360 억	1499340	N	N	80	N	N
37	20240116	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1882	0	3	0.00	97864	52	0.14	1882	1882	1882	2445	1318	1882	1882.00	2.15	0	-6	1944	1913	1896	1865	1848	1904	1856	360	563	500	1390	1	1	69751600	1313	-9.96	0.22	12	0.00	-189.00	8753.00	2520	20230210	-25.32	1739	20231020	8.22	2095	-10.17	20240105	1879	0.16	20240115	2520	-25.32	20230210	1739	8.22	20231020	1.62	N	000180	500	360 억	1499340	N	N	80	N	N
38	20240115	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1882	-11	5	-0.58	68599655	36358	35.73	1895	1927	1879	2460	1326	1893	1886.78	2.16	0	-2040	1961	1927	1905	1871	1849	1916	1860	360	567	500	1400	1	1	69751600	1313	-9.96	0.22	12	0.05	-189.00	8753.00	2520	20230210	-25.32	1739	20231020	8.22	2095	-10.17	20240105	1879	0.16	20240115	2520	-25.32	20230210	1739	8.22	20231020	1.61	N	000180	500	360 억	1504015	N	N	80	N	N
39	20240115	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1884	-9	5	-0.48	65375659	34646	34.05	1895	1927	1879	2460	1326	1893	1886.96	2.16	0	-1954	1961	1927	1905	1871	1849	1916	1860	360	567	500	1400	1	1	69751600	1314	-9.97	0.22	12	0.05	-189.00	8753.00	2520	20230210	-25.24	1739	20231020	8.34	2095	-10.07	20240105	1879	0.27	20240115	2520	-25.24	20230210	1739	8.34	20231020	1.61	N	000180	500	360 억	1504015	N	N	68	N	N
40	20240115	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1885	-8	5	-0.42	58100528	30786	30.26	1895	1927	1879	2460	1326	1893	1887.24	2.16	0	-2019	1961	1927	1905	1871	1849	1916	1860	360	567	500	1400	1	1	69751600	1315	-9.97	0.22	12	0.04	-189.00	8753.00	2520	20230210	-25.20	1739	20231020	8.40	2095	-10.02	20240105	1879	0.32	20240115	2520	-25.20	20230210	1739	8.40	20231020	1.61	N	000180	500	360 억	1504015	N	N	68	N	N
41	20240115	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1882	-11	5	-0.58	39541430	20946	20.59	1895	1927	1879	2460	1326	1893	1887.78	2.16	0	-1832	1961	1927	1905	1871	1849	1916	1860	360	567	500	1400	1	1	69751600	1313	-9.96	0.22	12	0.03	-189.00	8753.00	2520	20230210	-25.32	1739	20231020	8.22	2095	-10.17	20240105	1879	0.16	20240115	2520	-25.32	20230210	1739	8.22	20231020	1.61	N	000180	500	360 억	1504015	N	N	68	N	N
42	20240115	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1889	-4	5	-0.21	33468139	17724	17.42	1895	1927	1879	2460	1326	1893	1888.29	2.16	0	-1399	1961	1927	1905	1871	1849	1916	1860	360	567	500	1400	1	1	69751600	1318	-9.99	0.22	12	0.03	-189.00	8753.00	2520	20230210	-25.04	1739	20231020	8.63	2095	-9.83	20240105	1879	0.53	20240115	2520	-25.04	20230210	1739	8.63	20231020	1.61	N	000180	500	360 억	1504015	N	N	68	N	N
43	20240115	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1884	-9	5	-0.48	19989743	10559	10.38	1895	1927	1880	2460	1326	1893	1893.15	2.16	0	-1376	1961	1927	1905	1871	1849	1916	1860	360	567	500	1400	1	1	69751600	1314	-9.97	0.22	12	0.02	-189.00	8753.00	2520	20230210	-25.24	1739	20231020	8.34	2095	-10.07	20240105	1880	0.21	20240115	2520	-25.24	20230210	1739	8.34	20231020	1.61	N	000180	500	360 억	1504015	N	N	68	N	N
44	20240115	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	17	2	0.90	15138278	7992	7.86	1895	1927	1880	2460	1326	1893	1894.18	2.16	0	-1012	1961	1927	1905	1871	1849	1916	1860	360	567	500	1400	1	1	69751600	1332	-10.11	0.22	12	0.01	-189.00	8753.00	2520	20230210	-24.21	1739	20231020	9.83	2095	-8.83	20240105	1880	1.60	20240115	2520	-24.21	20230210	1739	9.83	20231020	1.61	N	000180	500	360 억	1504015	N	N	68	N	N
45	20240115	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1895	2	2	0.11	85275	45	0.04	1895	1895	1895	2460	1326	1893	1895.00	2.16	0	-6	1961	1927	1905	1871	1849	1916	1860	360	567	500	1400	1	1	69751600	1322	-10.03	0.22	12	0.00	-189.00	8753.00	2520	20230210	-24.80	1739	20231020	8.97	2095	-9.55	20240105	1883	0.64	20240112	2520	-24.80	20230210	1739	8.97	20231020	1.61	N	000180	500	360 억	1504015	N	N	68	N	N
46	20240112	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1893	-21	5	-1.10	192870144	101742	131.18	1939	1939	1883	2485	1340	1914	1895.73	2.19	0	-16389	1946	1930	1920	1904	1894	1925	1899	360	571	500	1410	1	1	69751600	1320	-10.02	0.22	12	0.15	-189.00	8753.00	2520	20230210	-24.88	1739	20231020	8.86	2095	-9.64	20240105	1883	0.53	20240112	2520	-24.88	20230210	1739	8.86	20231020	1.60	N	000180	500	360 억	1528105	N	N	68	N	N
47	20240112	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1892	-22	5	-1.15	157320505	82908	106.90	1939	1939	1885	2485	1340	1914	1897.53	2.19	0	-15299	1946	1930	1920	1904	1894	1925	1899	360	571	500	1410	1	1	69751600	1320	-10.01	0.22	12	0.12	-189.00	8753.00	2520	20230210	-24.92	1739	20231020	8.80	2095	-9.69	20240105	1885	0.37	20240112	2520	-24.92	20230210	1739	8.80	20231020	1.60	N	000180	500	360 억	1528105	N	N	99	N	N
48	20240112	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1893	-21	5	-1.10	131017162	68965	88.92	1939	1939	1889	2485	1340	1914	1899.76	2.19	0	-14717	1946	1930	1920	1904	1894	1925	1899	360	571	500	1410	1	1	69751600	1320	-10.02	0.22	12	0.10	-189.00	8753.00	2520	20230210	-24.88	1739	20231020	8.86	2095	-9.64	20240105	1886	0.37	20240104	2520	-24.88	20230210	1739	8.86	20231020	1.60	N	000180	500	360 억	1528105	N	N	99	N	N
49	20240112	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1895	-19	5	-0.99	103349376	54341	70.07	1939	1939	1892	2485	1340	1914	1901.87	2.19	0	-11207	1946	1930	1920	1904	1894	1925	1899	360	571	500	1410	1	1	69751600	1322	-10.03	0.22	12	0.08	-189.00	8753.00	2520	20230210	-24.80	1739	20231020	8.97	2095	-9.55	20240105	1886	0.48	20240104	2520	-24.80	20230210	1739	8.97	20231020	1.60	N	000180	500	360 억	1528105	N	N	99	N	N
50	20240112	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1905	-9	5	-0.47	60958258	31965	41.21	1939	1939	1897	2485	1340	1914	1907.03	2.19	0	-9363	1946	1930	1920	1904	1894	1925	1899	360	571	500	1410	1	1	69751600	1329	-10.08	0.22	12	0.05	-189.00	8753.00	2520	20230210	-24.40	1739	20231020	9.55	2095	-9.07	20240105	1886	1.01	20240104	2520	-24.40	20230210	1739	9.55	20231020	1.60	N	000180	500	360 억	1528105	N	N	99	N	N
51	20240112	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1907	-7	5	-0.37	56119650	29429	37.94	1939	1939	1897	2485	1340	1914	1906.95	2.19	0	-7287	1946	1930	1920	1904	1894	1925	1899	360	571	500	1410	1	1	69751600	1330	-10.09	0.22	12	0.04	-189.00	8753.00	2520	20230210	-24.33	1739	20231020	9.66	2095	-8.97	20240105	1886	1.11	20240104	2520	-24.33	20230210	1739	9.66	20231020	1.60	N	000180	500	360 억	1528105	N	N	99	N	N
52	20240112	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1913	-1	5	-0.05	21998888	11491	14.82	1939	1939	1902	2485	1340	1914	1914.45	2.19	0	-5204	1946	1930	1920	1904	1894	1925	1899	360	571	500	1410	1	1	69751600	1334	-10.12	0.22	12	0.02	-189.00	8753.00	2520	20230210	-24.09	1739	20231020	10.01	2095	-8.69	20240105	1886	1.43	20240104	2520	-24.09	20230210	1739	10.01	20231020	1.60	N	000180	500	360 억	1528105	N	N	99	N	N
53	20240112	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1939	25	2	1.31	2018499	1041	1.34	1939	1939	1939	2485	1340	1914	1939.00	2.19	0	-343	1946	1930	1920	1904	1894	1925	1899	360	571	500	1410	1	1	69751600	1352	-10.26	0.22	12	0.00	-189.00	8753.00	2520	20230210	-23.06	1739	20231020	11.50	2095	-7.45	20240105	1886	2.81	20240104	2520	-23.06	20230210	1739	11.50	20231020	1.60	N	000180	500	360 억	1528105	N	N	99	N	N
54	20240111	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1914	0	3	0.00	148573933	77455	102.09	1917	1936	1910	2485	1340	1914	1918.20	2.17	0	10148	1963	1938	1925	1900	1887	1932	1894	360	571	500	1410	1	1	69751600	1335	-10.13	0.22	12	0.11	-189.00	8753.00	2520	20230210	-24.05	1739	20231020	10.06	2095	-8.64	20240105	1886	1.48	20240104	2520	-24.05	20230210	1739	10.06	20231020	1.62	N	000180	500	360 억	1515070	N	N	99	N	N
55	20240111	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1919	5	2	0.26	137521096	71688	94.49	1917	1936	1910	2485	1340	1914	1918.33	2.17	0	10343	1963	1938	1925	1900	1887	1932	1894	360	571	500	1410	1	1	69751600	1339	-10.15	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.85	1739	20231020	10.35	2095	-8.40	20240105	1886	1.75	20240104	2520	-23.85	20230210	1739	10.35	20231020	1.62	N	000180	500	360 억	1515070	N	N	83	N	N
56	20240111	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1916	2	2	0.10	123589221	64425	84.92	1917	1936	1910	2485	1340	1914	1918.34	2.17	0	11466	1963	1938	1925	1900	1887	1932	1894	360	571	500	1410	1	1	69751600	1336	-10.14	0.22	12	0.09	-189.00	8753.00	2520	20230210	-23.97	1739	20231020	10.18	2095	-8.54	20240105	1886	1.59	20240104	2520	-23.97	20230210	1739	10.18	20231020	1.62	N	000180	500	360 억	1515070	N	N	83	N	N
57	20240111	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1918	4	2	0.21	109171727	56910	75.01	1917	1936	1910	2485	1340	1914	1918.32	2.17	0	12337	1963	1938	1925	1900	1887	1932	1894	360	571	500	1410	1	1	69751600	1338	-10.15	0.22	12	0.08	-189.00	8753.00	2520	20230210	-23.89	1739	20231020	10.29	2095	-8.45	20240105	1886	1.70	20240104	2520	-23.89	20230210	1739	10.29	20231020	1.62	N	000180	500	360 억	1515070	N	N	83	N	N
58	20240111	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1917	3	2	0.16	105072608	54775	72.20	1917	1936	1910	2485	1340	1914	1918.26	2.17	0	12662	1963	1938	1925	1900	1887	1932	1894	360	571	500	1410	1	1	69751600	1337	-10.14	0.22	12	0.08	-189.00	8753.00	2520	20230210	-23.93	1739	20231020	10.24	2095	-8.50	20240105	1886	1.64	20240104	2520	-23.93	20230210	1739	10.24	20231020	1.62	N	000180	500	360 억	1515070	N	N	83	N	N
59	20240111	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1920	6	2	0.31	95168274	49613	65.39	1917	1936	1910	2485	1340	1914	1918.21	2.17	0	11524	1963	1938	1925	1900	1887	1932	1894	360	571	500	1410	1	1	69751600	1339	-10.16	0.22	12	0.07	-189.00	8753.00	2520	20230210	-23.81	1739	20231020	10.41	2095	-8.35	20240105	1886	1.80	20240104	2520	-23.81	20230210	1739	10.41	20231020	1.62	N	000180	500	360 억	1515070	N	N	83	N	N
60	20240111	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1919	5	2	0.26	67324778	35100	46.26	1917	1936	1910	2485	1340	1914	1918.08	2.17	0	10620	1963	1938	1925	1900	1887	1932	1894	360	571	500	1410	1	1	69751600	1339	-10.15	0.22	12	0.05	-189.00	8753.00	2520	20230210	-23.85	1739	20231020	10.35	2095	-8.40	20240105	1886	1.75	20240104	2520	-23.85	20230210	1739	10.35	20231020	1.62	N	000180	500	360 억	1515070	N	N	83	N	N
61	20240111	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1922	8	2	0.42	9886223	5157	6.80	1917	1922	1917	2485	1340	1914	1917.05	2.17	0	425	1963	1938	1925	1900	1887	1932	1894	360	571	500	1410	1	1	69751600	1341	-10.17	0.22	12	0.01	-189.00	8753.00	2520	20230210	-23.73	1739	20231020	10.52	2095	-8.26	20240105	1886	1.91	20240104	2520	-23.73	20230210	1739	10.52	20231020	1.62	N	000180	500	360 억	1515070	N	N	83	N	N
62	20240110	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1914	-21	5	-1.09	146120184	75868	69.09	1935	1950	1912	2515	1355	1935	1926.01	2.18	0	-2561	1975	1954	1942	1921	1909	1949	1916	360	580	500	1430	1	1	69751600	1335	-10.13	0.22	12	0.11	-189.00	8753.00	2520	20230210	-24.05	1739	20231020	10.06	2095	-8.64	20240105	1886	1.48	20240104	2520	-24.05	20230210	1739	10.06	20231020	1.60	N	000180	500	360 억	1520699	N	N	83	N	N
63	20240110	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1915	-20	5	-1.03	131899887	68443	62.33	1935	1950	1912	2515	1355	1935	1927.15	2.18	0	-2872	1975	1954	1942	1921	1909	1949	1916	360	580	500	1430	1	1	69751600	1336	-10.13	0.22	12	0.10	-189.00	8753.00	2520	20230210	-24.01	1739	20231020	10.12	2095	-8.59	20240105	1886	1.54	20240104	2520	-24.01	20230210	1739	10.12	20231020	1.60	N	000180	500	360 억	1520699	N	N	86	N	N
64	20240110	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1937	2	2	0.10	99291175	51463	46.86	1935	1950	1912	2515	1355	1935	1929.37	2.18	0	-2261	1975	1954	1942	1921	1909	1949	1916	360	580	500	1430	1	1	69751600	1351	-10.25	0.22	12	0.07	-189.00	8753.00	2520	20230210	-23.13	1739	20231020	11.39	2095	-7.54	20240105	1886	2.70	20240104	2520	-23.13	20230210	1739	11.39	20231020	1.60	N	000180	500	360 억	1520699	N	N	86	N	N
65	20240110	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1929	-6	5	-0.31	89548067	46424	42.28	1935	1950	1912	2515	1355	1935	1928.92	2.18	0	-981	1975	1954	1942	1921	1909	1949	1916	360	580	500	1430	1	1	69751600	1346	-10.21	0.22	12	0.07	-189.00	8753.00	2520	20230210	-23.45	1739	20231020	10.93	2095	-7.92	20240105	1886	2.28	20240104	2520	-23.45	20230210	1739	10.93	20231020	1.60	N	000180	500	360 억	1520699	N	N	86	N	N
66	20240110	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1934	-1	5	-0.05	65660376	34000	30.96	1935	1950	1912	2515	1355	1935	1931.19	2.18	0	-412	1975	1954	1942	1921	1909	1949	1916	360	580	500	1430	1	1	69751600	1349	-10.23	0.22	12	0.05	-189.00	8753.00	2520	20230210	-23.25	1739	20231020	11.21	2095	-7.68	20240105	1886	2.55	20240104	2520	-23.25	20230210	1739	11.21	20231020	1.60	N	000180	500	360 억	1520699	N	N	86	N	N
67	20240110	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1930	-5	5	-0.26	62401867	32313	29.43	1935	1950	1912	2515	1355	1935	1931.17	2.18	0	-323	1975	1954	1942	1921	1909	1949	1916	360	580	500	1430	1	1	69751600	1346	-10.21	0.22	12	0.05	-189.00	8753.00	2520	20230210	-23.41	1739	20231020	10.98	2095	-7.88	20240105	1886	2.33	20240104	2520	-23.41	20230210	1739	10.98	20231020	1.60	N	000180	500	360 억	1520699	N	N	86	N	N
68	20240110	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1932	-3	5	-0.16	22630234	11777	10.72	1935	1936	1912	2515	1355	1935	1921.56	2.18	0	-896	1975	1954	1942	1921	1909	1949	1916	360	580	500	1430	1	1	69751600	1348	-10.22	0.22	12	0.02	-189.00	8753.00	2520	20230210	-23.33	1739	20231020	11.10	2095	-7.78	20240105	1886	2.44	20240104	2520	-23.33	20230210	1739	11.10	20231020	1.60	N	000180	500	360 억	1520699	N	N	86	N	N
69	20240110	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1930	-5	5	-0.26	859135	444	0.40	1935	1935	1930	2515	1355	1935	1934.99	2.18	0	-243	1975	1954	1942	1921	1909	1949	1916	360	580	500	1430	1	1	69751600	1346	-10.21	0.22	12	0.00	-189.00	8753.00	2520	20230210	-23.41	1739	20231020	10.98	2095	-7.88	20240105	1886	2.33	20240104	2520	-23.41	20230210	1739	10.98	20231020	1.60	N	000180	500	360 억	1520699	N	N	86	N	N
70	20240109	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1935	-24	5	-1.23	212458515	109712	93.67	1963	1963	1930	2545	1372	1959	1936.30	2.18	0	1937	2007	1983	1963	1939	1919	1973	1929	360	586	500	1440	1	1	69751600	1350	-10.24	0.22	12	0.16	-189.00	8753.00	2520	20230210	-23.21	1739	20231020	11.27	2095	-7.64	20240105	1886	2.60	20240104	2520	-23.21	20230210	1739	11.27	20231020	1.55	N	000180	500	360 억	1518136	N	N	86	N	N
71	20240109	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1935	-24	5	-1.23	157923766	81481	69.57	1963	1963	1930	2545	1372	1959	1937.91	2.18	0	3387	2007	1983	1963	1939	1919	1973	1929	360	586	500	1440	1	1	69751600	1350	-10.24	0.22	12	0.12	-189.00	8753.00	2520	20230210	-23.21	1739	20231020	11.27	2095	-7.64	20240105	1886	2.60	20240104	2520	-23.21	20230210	1739	11.27	20231020	1.55	N	000180	500	360 억	1518136	N	N	122	N	N
72	20240109	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1945	-14	5	-0.71	114528583	59074	50.44	1963	1963	1930	2545	1372	1959	1938.38	2.18	0	4880	2007	1983	1963	1939	1919	1973	1929	360	586	500	1440	1	1	69751600	1357	-10.29	0.22	12	0.08	-189.00	8753.00	2520	20230210	-22.82	1739	20231020	11.85	2095	-7.16	20240105	1886	3.13	20240104	2520	-22.82	20230210	1739	11.85	20231020	1.55	N	000180	500	360 억	1518136	N	N	122	N	N
73	20240109	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1942	-17	5	-0.87	100578545	51891	44.31	1963	1963	1930	2545	1372	1959	1937.86	2.18	0	4802	2007	1983	1963	1939	1919	1973	1929	360	586	500	1440	1	1	69751600	1355	-10.28	0.22	12	0.07	-189.00	8753.00	2520	20230210	-22.94	1739	20231020	11.67	2095	-7.30	20240105	1886	2.97	20240104	2520	-22.94	20230210	1739	11.67	20231020	1.55	N	000180	500	360 억	1518136	N	N	122	N	N
74	20240109	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1943	-16	5	-0.82	84709855	43688	37.30	1963	1963	1930	2545	1372	1959	1938.50	2.18	0	3420	2007	1983	1963	1939	1919	1973	1929	360	586	500	1440	1	1	69751600	1355	-10.28	0.22	12	0.06	-189.00	8753.00	2520	20230210	-22.90	1739	20231020	11.73	2095	-7.26	20240105	1886	3.02	20240104	2520	-22.90	20230210	1739	11.73	20231020	1.55	N	000180	500	360 억	1518136	N	N	122	N	N
75	20240109	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1945	-14	5	-0.71	72865703	37579	32.09	1963	1963	1930	2545	1372	1959	1938.45	2.18	0	3125	2007	1983	1963	1939	1919	1973	1929	360	586	500	1440	1	1	69751600	1357	-10.29	0.22	12	0.05	-189.00	8753.00	2520	20230210	-22.82	1739	20231020	11.85	2095	-7.16	20240105	1886	3.13	20240104	2520	-22.82	20230210	1739	11.85	20231020	1.55	N	000180	500	360 억	1518136	N	N	122	N	N
76	20240109	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1946	-13	5	-0.66	51999426	26807	22.89	1963	1963	1930	2545	1372	1959	1939.03	2.18	0	2342	2007	1983	1963	1939	1919	1973	1929	360	586	500	1440	1	1	69751600	1357	-10.30	0.22	12	0.04	-189.00	8753.00	2520	20230210	-22.78	1739	20231020	11.90	2095	-7.11	20240105	1886	3.18	20240104	2520	-22.78	20230210	1739	11.90	20231020	1.55	N	000180	500	360 억	1518136	N	N	122	N	N
77	20240109	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1963	4	2	0.20	2041446	1042	0.89	1963	1963	1963	2545	1372	1959	1963.00	2.18	0	0	2007	1983	1963	1939	1919	1973	1929	360	586	500	1440	1	1	69751600	1369	-10.39	0.22	12	0.00	-189.00	8753.00	2520	20230210	-22.10	1739	20231020	12.88	2095	-6.30	20240105	1886	4.08	20240104	2520	-22.10	20230210	1739	12.88	20231020	1.55	N	000180	500	360 억	1518136	N	N	122	N	N
78	20240108	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1959	-20	5	-1.01	229262445	116483	17.67	1979	1987	1943	2570	1386	1979	1968.19	2.19	-6192	3846	2143	2060	2012	1929	1881	2037	1906	360	591	500	1460	1	1	69751600	1366	-10.37	0.22	12	0.17	-189.00	8753.00	2520	20230210	-22.26	1739	20231020	12.65	2095	-6.49	20240105	1886	3.87	20240104	2520	-22.26	20230210	1739	12.65	20231020	1.55	N	000180	500	360 억	1525665	N	N	122	N	N
79	20240108	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1960	-19	5	-0.96	190971364	96848	14.69	1979	1987	1955	2570	1386	1979	1971.85	2.19	-6192	6119	2143	2060	2012	1929	1881	2037	1906	360	591	500	1460	1	1	69751600	1367	-10.37	0.22	12	0.14	-189.00	8753.00	2520	20230210	-22.22	1739	20231020	12.71	2095	-6.44	20240105	1886	3.92	20240104	2520	-22.22	20230210	1739	12.71	20231020	1.55	N	000180	500	360 억	1525665	N	N	470	N	N
80	20240108	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-10	5	-0.51	178840035	90649	13.75	1979	1987	1958	2570	1386	1979	1972.87	2.19	-6192	8797	2143	2060	2012	1929	1881	2037	1906	360	591	500	1460	1	1	69751600	1373	-10.42	0.22	12	0.13	-189.00	8753.00	2520	20230210	-21.87	1739	20231020	13.23	2095	-6.01	20240105	1886	4.40	20240104	2520	-21.87	20230210	1739	13.23	20231020	1.55	N	000180	500	360 억	1525665	N	N	470	N	N
81	20240108	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1973	-6	5	-0.30	118513128	59962	9.09	1979	1987	1968	2570	1386	1979	1976.46	2.19	-6192	13813	2143	2060	2012	1929	1881	2037	1906	360	591	500	1460	1	1	69751600	1376	-10.44	0.23	12	0.09	-189.00	8753.00	2520	20230210	-21.71	1739	20231020	13.46	2095	-5.82	20240105	1886	4.61	20240104	2520	-21.71	20230210	1739	13.46	20231020	1.55	N	000180	500	360 억	1525665	N	N	470	N	N
82	20240108	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1974	-5	5	-0.25	110757997	56036	8.50	1979	1987	1968	2570	1386	1979	1976.54	2.19	-6192	13448	2143	2060	2012	1929	1881	2037	1906	360	591	500	1460	1	1	69751600	1377	-10.44	0.23	12	0.08	-189.00	8753.00	2520	20230210	-21.67	1739	20231020	13.51	2095	-5.78	20240105	1886	4.67	20240104	2520	-21.67	20230210	1739	13.51	20231020	1.55	N	000180	500	360 억	1525665	N	N	470	N	N
83	20240108	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	7	2	0.35	71123688	35993	5.46	1979	1987	1968	2570	1386	1979	1976.03	2.19	-6192	14038	2143	2060	2012	1929	1881	2037	1906	360	591	500	1460	1	1	69751600	1385	-10.51	0.23	12	0.05	-189.00	8753.00	2520	20230210	-21.19	1739	20231020	14.20	2095	-5.20	20240105	1886	5.30	20240104	2520	-21.19	20230210	1739	14.20	20231020	1.55	N	000180	500	360 억	1525665	N	N	470	N	N
84	20240108	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1977	-2	5	-0.10	61900109	31341	4.75	1979	1985	1968	2570	1386	1979	1975.03	2.19	-6192	12551	2143	2060	2012	1929	1881	2037	1906	360	591	500	1460	1	1	69751600	1379	-10.46	0.23	12	0.04	-189.00	8753.00	2520	20230210	-21.55	1739	20231020	13.69	2095	-5.63	20240105	1886	4.83	20240104	2520	-21.55	20230210	1739	13.69	20231020	1.55	N	000180	500	360 억	1525665	N	N	470	N	N
85	20240108	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	-4	5	-0.20	8957003	4529	0.69	1979	1979	1975	2570	1386	1979	1977.64	2.19	-6192	520	2143	2060	2012	1929	1881	2037	1906	360	591	500	1460	1	1	69751600	1378	-10.45	0.23	12	0.01	-189.00	8753.00	2520	20230210	-21.63	1739	20231020	13.57	2095	-5.73	20240105	1886	4.72	20240104	2520	-21.63	20230210	1739	13.57	20231020	1.55	N	000180	500	360 억	1525665	N	N	470	N	N
86	20240105	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1979	58	2	3.02	1334983477	659248	596.63	2050	2095	1964	2495	1345	1921	2025.17	2.19	0	-20075	1955	1938	1912	1895	1869	1946	1903	360	574	500	1420	1	1	69751600	1380	-10.47	0.23	12	0.95	-189.00	8753.00	2520	20230210	-21.47	1739	20231020	13.80	2095	-5.54	20240105	1886	4.93	20240104	2520	-21.47	20230210	1739	13.80	20231020	1.56	N	000180	500	360 억	1530542	N	N	470	N	N
87	20240105	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1980	59	2	3.07	1315164517	649279	587.61	2050	2095	1964	2495	1345	1921	2025.72	2.19	0	-15830	1955	1938	1912	1895	1869	1946	1903	360	574	500	1420	1	1	69751600	1381	-10.48	0.23	12	0.93	-189.00	8753.00	2520	20230210	-21.43	1739	20231020	13.86	2095	-5.49	20240105	1886	4.98	20240104	2520	-21.43	20230210	1739	13.86	20231020	1.56	N	000180	500	360 억	1530542	N	N	179	N	N
88	20240105	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1987	66	2	3.44	1254715152	618623	559.87	2050	2095	1977	2495	1345	1921	2028.39	2.19	0	-7957	1955	1938	1912	1895	1869	1946	1903	360	574	500	1420	1	1	69751600	1386	-10.51	0.23	12	0.89	-189.00	8753.00	2520	20230210	-21.15	1739	20231020	14.26	2095	-5.16	20240105	1886	5.36	20240104	2520	-21.15	20230210	1739	14.26	20231020	1.56	N	000180	500	360 억	1530542	N	N	179	N	N
89	20240105	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1996	75	2	3.90	1186042107	583978	528.51	2050	2095	1978	2495	1345	1921	2031.14	2.19	0	-6035	1955	1938	1912	1895	1869	1946	1903	360	574	500	1420	1	1	69751600	1392	-10.56	0.23	12	0.84	-189.00	8753.00	2520	20230210	-20.79	1739	20231020	14.78	2095	-4.73	20240105	1886	5.83	20240104	2520	-20.79	20230210	1739	14.78	20231020	1.56	N	000180	500	360 억	1530542	N	N	179	N	N
90	20240105	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	89	2	4.63	1147895425	564852	511.20	2050	2095	1978	2495	1345	1921	2032.38	2.19	0	3912	1955	1938	1912	1895	1869	1946	1903	360	574	500	1420	5	1	69751600	1402	-10.63	0.23	12	0.81	-189.00	8753.00	2520	20230210	-20.24	1739	20231020	15.58	2095	-4.06	20240105	1886	6.57	20240104	2520	-20.24	20230210	1739	15.58	20231020	1.56	N	000180	500	360 억	1530542	N	N	179	N	N
91	20240105	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	89	2	4.63	1106966129	544414	492.70	2050	2095	1978	2495	1345	1921	2033.50	2.19	0	4243	1955	1938	1912	1895	1869	1946	1903	360	574	500	1420	5	1	69751600	1402	-10.63	0.23	12	0.78	-189.00	8753.00	2520	20230210	-20.24	1739	20231020	15.58	2095	-4.06	20240105	1886	6.57	20240104	2520	-20.24	20230210	1739	15.58	20231020	1.56	N	000180	500	360 억	1530542	N	N	179	N	N
92	20240105	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	104	2	5.41	1015970568	499015	451.62	2050	2095	1978	2495	1345	1921	2036.15	2.19	0	-590	1955	1938	1912	1895	1869	1946	1903	360	574	500	1420	5	1	69751600	1412	-10.71	0.23	12	0.72	-189.00	8753.00	2520	20230210	-19.64	1739	20231020	16.45	2095	-3.34	20240105	1886	7.37	20240104	2520	-19.64	20230210	1739	16.45	20231020	1.56	N	000180	500	360 억	1530542	N	N	179	N	N
93	20240105	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	94	2	4.89	205165185	100650	91.09	2050	2065	2000	2495	1345	1921	2039.43	2.19	0	-28592	1955	1938	1912	1895	1869	1946	1903	360	574	500	1420	5	1	69751600	1405	-10.66	0.23	12	0.14	-189.00	8753.00	2520	20230210	-20.04	1739	20231020	15.87	2065	-2.42	20240105	1886	6.84	20240104	2520	-20.04	20230210	1739	15.87	20231020	1.56	N	000180	500	360 억	1530542	N	N	179	N	N
94	20240104	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1921	30	2	1.59	209701687	110194	112.90	1896	1929	1886	2455	1324	1891	1903.02	2.15	0	24251	1983	1937	1914	1868	1845	1925	1856	360	564	500	1390	1	1	69751600	1340	-10.16	0.22	12	0.16	-189.00	8753.00	2520	20230210	-23.77	1739	20231020	10.47	1960	-1.99	20240103	1886	1.86	20240104	2520	-23.77	20230210	1739	10.47	20231020	1.55	N	000180	500	360 억	1499662	N	N	179	N	N
95	20240104	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1895	4	2	0.21	205744587	108114	110.77	1896	1929	1886	2455	1324	1891	1903.03	2.15	0	25723	1983	1937	1914	1868	1845	1925	1856	360	564	500	1390	1	1	69751600	1322	-10.03	0.22	12	0.15	-189.00	8753.00	2520	20230210	-24.80	1739	20231020	8.97	1960	-3.32	20240103	1886	0.48	20240104	2520	-24.80	20230210	1739	8.97	20231020	1.55	N	000180	500	360 억	1499662	N	N	883	N	N
96	20240104	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1889	-2	5	-0.11	180505305	94752	97.08	1896	1929	1889	2455	1324	1891	1905.03	2.15	0	23021	1983	1937	1914	1868	1845	1925	1856	360	564	500	1390	1	1	69751600	1318	-9.99	0.22	12	0.14	-189.00	8753.00	2520	20230210	-25.04	1739	20231020	8.63	1960	-3.62	20240103	1889	0.00	20240104	2520	-25.04	20230210	1739	8.63	20231020	1.55	N	000180	500	360 억	1499662	N	N	883	N	N
97	20240104	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	12	2	0.63	149207748	78230	80.15	1896	1929	1889	2455	1324	1891	1907.30	2.15	0	21680	1983	1937	1914	1868	1845	1925	1856	360	564	500	1390	1	1	69751600	1327	-10.07	0.22	12	0.11	-189.00	8753.00	2520	20230210	-24.48	1739	20231020	9.43	1960	-2.91	20240103	1889	0.74	20240104	2520	-24.48	20230210	1739	9.43	20231020	1.55	N	000180	500	360 억	1499662	N	N	883	N	N
98	20240104	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1924	33	2	1.75	134753884	70681	72.42	1896	1929	1889	2455	1324	1891	1906.51	2.15	0	22812	1983	1937	1914	1868	1845	1925	1856	360	564	500	1390	1	1	69751600	1342	-10.18	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.65	1739	20231020	10.64	1960	-1.84	20240103	1889	1.85	20240104	2520	-23.65	20230210	1739	10.64	20231020	1.55	N	000180	500	360 억	1499662	N	N	883	N	N
99	20240104	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1914	23	2	1.22	112167637	58874	60.32	1896	1929	1889	2455	1324	1891	1905.22	2.15	0	18308	1983	1937	1914	1868	1845	1925	1856	360	564	500	1390	1	1	69751600	1335	-10.13	0.22	12	0.08	-189.00	8753.00	2520	20230210	-24.05	1739	20231020	10.06	1960	-2.35	20240103	1889	1.32	20240104	2520	-24.05	20230210	1739	10.06	20231020	1.55	N	000180	500	360 억	1499662	N	N	883	N	N
100	20240104	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1901	10	2	0.53	52651943	27741	28.42	1896	1901	1889	2455	1324	1891	1897.98	2.15	0	10348	1983	1937	1914	1868	1845	1925	1856	360	564	500	1390	1	1	69751600	1326	-10.06	0.22	12	0.04	-189.00	8753.00	2520	20230210	-24.56	1739	20231020	9.32	1960	-3.01	20240103	1889	0.64	20240104	2520	-24.56	20230210	1739	9.32	20231020	1.55	N	000180	500	360 억	1499662	N	N	883	N	N
101	20240104	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1896	5	2	0.26	265440	140	0.14	1896	1896	1896	2455	1324	1891	1896.00	2.15	0	0	1983	1937	1914	1868	1845	1925	1856	360	564	500	1390	1	1	69751600	1322	-10.03	0.22	12	0.00	-189.00	8753.00	2520	20230210	-24.76	1739	20231020	9.03	1960	-3.27	20240103	1891	0.26	20240103	2520	-24.76	20230210	1739	9.03	20231020	1.55	N	000180	500	360 억	1499662	N	N	883	N	N
102	20240103	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1891	-19	5	-0.99	183430813	96341	195.51	1910	1960	1891	2480	1337	1910	1904.11	2.17	0	-17110	1974	1942	1926	1894	1878	1934	1886	360	570	500	1410	1	1	69751600	1319	-10.01	0.22	12	0.14	-189.00	8753.00	2520	20230210	-24.96	1739	20231020	8.74	1960	-3.52	20240103	1891	0.00	20240103	2520	-24.96	20230210	1739	8.74	20231020	1.56	N	000180	500	360 억	1511001	N	N	883	N	N
103	20240103	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1895	-15	5	-0.79	154196300	80888	164.15	1910	1960	1894	2480	1337	1910	1906.29	2.17	0	-15881	1974	1942	1926	1894	1878	1934	1886	360	570	500	1410	1	1	69751600	1322	-10.03	0.22	12	0.12	-189.00	8753.00	2520	20230210	-24.80	1739	20231020	8.97	1960	-3.32	20240103	1894	0.05	20240103	2520	-24.80	20230210	1739	8.97	20231020	1.56	N	000180	500	360 억	1511001	N	N	2	N	N
104	20240103	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1900	-10	5	-0.52	122540854	64239	130.36	1910	1960	1896	2480	1337	1910	1907.58	2.17	0	-14779	1974	1942	1926	1894	1878	1934	1886	360	570	500	1410	1	1	69751600	1325	-10.05	0.22	12	0.09	-189.00	8753.00	2520	20230210	-24.60	1739	20231020	9.26	1960	-3.06	20240103	1896	0.21	20240103	2520	-24.60	20230210	1739	9.26	20231020	1.56	N	000180	500	360 억	1511001	N	N	2	N	N
105	20240103	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1899	-11	5	-0.58	105530255	55296	112.21	1910	1960	1896	2480	1337	1910	1908.46	2.17	0	-13330	1974	1942	1926	1894	1878	1934	1886	360	570	500	1410	1	1	69751600	1325	-10.05	0.22	12	0.08	-189.00	8753.00	2520	20230210	-24.64	1739	20231020	9.20	1960	-3.11	20240103	1896	0.16	20240103	2520	-24.64	20230210	1739	9.20	20231020	1.56	N	000180	500	360 억	1511001	N	N	2	N	N
106	20240103	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1900	-10	5	-0.52	88430226	46311	93.98	1910	1960	1896	2480	1337	1910	1909.49	2.17	0	-10607	1974	1942	1926	1894	1878	1934	1886	360	570	500	1410	1	1	69751600	1325	-10.05	0.22	12	0.07	-189.00	8753.00	2520	20230210	-24.60	1739	20231020	9.26	1960	-3.06	20240103	1896	0.21	20240103	2520	-24.60	20230210	1739	9.26	20231020	1.56	N	000180	500	360 억	1511001	N	N	2	N	N
107	20240103	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1898	-12	5	-0.63	78322010	40985	83.17	1910	1960	1897	2480	1337	1910	1910.99	2.17	0	-9627	1974	1942	1926	1894	1878	1934	1886	360	570	500	1410	1	1	69751600	1324	-10.04	0.22	12	0.06	-189.00	8753.00	2520	20230210	-24.68	1739	20231020	9.14	1960	-3.16	20240103	1897	0.05	20240103	2520	-24.68	20230210	1739	9.14	20231020	1.56	N	000180	500	360 억	1511001	N	N	2	N	N
108	20240103	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1909	-1	5	-0.05	36735150	19121	38.80	1910	1960	1905	2480	1337	1910	1921.19	2.17	0	-7743	1974	1942	1926	1894	1878	1934	1886	360	570	500	1410	1	1	69751600	1332	-10.10	0.22	12	0.03	-189.00	8753.00	2520	20230210	-24.25	1739	20231020	9.78	1960	-2.60	20240103	1905	0.21	20240103	2520	-24.25	20230210	1739	9.78	20231020	1.56	N	000180	500	360 억	1511001	N	N	2	N	N
109	20240103	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1960	50	2	2.62	6737137	3495	7.09	1910	1960	1907	2480	1337	1910	1927.65	2.17	0	-462	1974	1942	1926	1894	1878	1934	1886	360	570	500	1410	1	1	69751600	1367	-10.37	0.22	12	0.01	-189.00	8753.00	2520	20230210	-22.22	1739	20231020	12.71	1960	0.00	20240103	1907	2.78	20240103	2520	-22.22	20230210	1739	12.71	20231020	1.56	N	000180	500	360 억	1511001	N	N	2	N	N
110	20240102	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	-30	5	-1.55	95399455	49253	69.82	1922	1958	1910	2520	1358	1940	1937.15	2.18	0	-3773	1989	1964	1915	1890	1841	1977	1903	360	580	500	1430	1	1	69751600	1332	-10.11	0.22	12	0.07	-189.00	8753.00	2520	20230210	-24.21	1739	20231020	9.83	1958	-2.45	20240102	1910	0.00	20240102	2520	-24.21	20230210	1739	9.83	20231020	1.64	N	000180	500	360 억	1522140	N	N	2	N	N
111	20240102	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1935	-5	5	-0.26	72762503	37403	53.02	1922	1958	1922	2520	1358	1940	1945.37	2.18	0	-3416	1989	1964	1915	1890	1841	1977	1903	360	580	500	1430	1	1	69751600	1350	-10.24	0.22	12	0.05	-189.00	8753.00	2520	20230210	-23.21	1739	20231020	11.27	1958	-1.17	20240102	1922	0.68	20240102	2520	-23.21	20230210	1739	11.27	20231020	1.64	N	000180	500	360 억	1522140	N	N	27	N	N
112	20240102	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	0	3	0.00	54221992	27847	39.48	1922	1958	1922	2520	1358	1940	1947.14	2.18	0	-1088	1989	1964	1915	1890	1841	1977	1903	360	580	500	1430	1	1	69751600	1353	-10.26	0.22	12	0.04	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	1958	-0.92	20240102	1922	0.94	20240102	2520	-23.02	20230210	1739	11.56	20231020	1.64	N	000180	500	360 억	1522140	N	N	27	N	N
113	20240102	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1954	14	2	0.72	35312297	18130	25.70	1922	1958	1922	2520	1358	1940	1947.73	2.18	0	1000	1989	1964	1915	1890	1841	1977	1903	360	580	500	1430	1	1	69751600	1363	-10.34	0.22	12	0.03	-189.00	8753.00	2520	20230210	-22.46	1739	20231020	12.36	1958	-0.20	20240102	1922	1.66	20240102	2520	-22.46	20230210	1739	12.36	20231020	1.64	N	000180	500	360 억	1522140	N	N	27	N	N
114	20240102	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1953	13	2	0.67	24440717	12554	17.80	1922	1958	1922	2520	1358	1940	1946.85	2.18	0	1641	1989	1964	1915	1890	1841	1977	1903	360	580	500	1430	1	1	69751600	1362	-10.33	0.22	12	0.02	-189.00	8753.00	2520	20230210	-22.50	1739	20231020	12.31	1958	-0.26	20240102	1922	1.61	20240102	2520	-22.50	20230210	1739	12.31	20231020	1.64	N	000180	500	360 억	1522140	N	N	27	N	N
115	20240102	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1946	6	2	0.31	12460947	6406	9.08	1922	1951	1922	2520	1358	1940	1945.20	2.18	0	889	1989	1964	1915	1890	1841	1977	1903	360	580	500	1430	1	1	69751600	1357	-10.30	0.22	12	0.01	-189.00	8753.00	2520	20230210	-22.78	1739	20231020	11.90	1951	-0.26	20240102	1922	1.25	20240102	2520	-22.78	20230210	1739	11.90	20231020	1.64	N	000180	500	360 억	1522140	N	N	27	N	N
116	20240102	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	0	3	0.00	242244	126	0.18	1922	1940	1922	2520	1358	1940	1922.57	2.18	0	40	1989	1964	1915	1890	1841	1977	1903	360	580	500	1430	1	1	69751600	1353	-10.26	0.22	12	0.00	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	1940	0.00	20240102	1922	0.94	20240102	2520	-23.02	20230210	1739	11.56	20231020	1.64	N	000180	500	360 억	1522140	N	N	27	N	N
117	20240102	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	0	3	0.00	0	0	0.00	0	0	0	2520	1358	1940	0.00	2.18	0	0	1989	1964	1915	1890	1841	1977	1903	360	580	500	1430	1	1	69751600	1353	-10.26	0.22	12	0.00	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	0	0.00	0	0	0.00	0	2520	-23.02	20230210	1739	11.56	20231020	1.64	N	000180	500	360 억	1522140	N	N	27	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History