KissMeData/058850/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

50 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	120556	57	100.00	KOSPI	서비스업	N	N	N	N	N	4160	115	2	2.84	61161443495	14116167	177.49	4400	4545	4135	5250	2835	4045	4332.72	6.02	0	-381315	4248	4146	4033	3931	3818	4197	3982	238	1205	500	2580	5	1	42685000	1776	10.40	0.91	12	33.07	400.00	4575.00	5920	20230228	-29.73	2185	20230117	90.39	4545	-8.47	20240123	3355	23.99	20240117	5920	-29.73	20230228	2505	66.07	20230125	7.65	N	058850	500	238 억	2570682	N	N	12	N	N
3	20240123	110553	57	100.00	KOSPI	서비스업	N	N	N	N	N	4170	125	2	3.09	57983047570	13355484	167.93	4400	4545	4135	5250	2835	4045	4341.52	6.02	0	-355912	4248	4146	4033	3931	3818	4197	3982	238	1205	500	2580	5	1	42685000	1780	10.43	0.91	12	31.29	400.00	4575.00	5920	20230228	-29.56	2185	20230117	90.85	4545	-8.25	20240123	3355	24.29	20240117	5920	-29.56	20230228	2505	66.47	20230125	7.65	N	058850	500	238 억	2570682	N	N	12	N	N
4	20240123	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	4165	120	2	2.97	54099547495	12426276	156.24	4400	4545	4135	5250	2835	4045	4353.64	6.02	0	-342093	4248	4146	4033	3931	3818	4197	3982	238	1205	500	2580	5	1	42685000	1778	10.41	0.91	12	29.11	400.00	4575.00	5920	20230228	-29.65	2185	20230117	90.62	4545	-8.36	20240123	3355	24.14	20240117	5920	-29.65	20230228	2505	66.27	20230125	7.65	N	058850	500	238 억	2570682	N	N	12	N	N
5	20240123	090553	57	100.00	KOSPI	서비스업	N	N	N	N	N	4310	265	2	6.55	13930896200	3206935	40.32	4400	4400	4240	5250	2835	4045	4343.99	6.02	0	-223597	4248	4146	4033	3931	3818	4197	3982	238	1205	500	2580	5	1	42685000	1840	10.78	0.94	12	7.51	400.00	4575.00	5920	20230228	-27.20	2185	20230117	97.25	4400	-2.05	20240123	3355	28.46	20240117	5920	-27.20	20230228	2505	72.06	20230125	7.65	N	058850	500	238 억	2570682	N	N	12	N	N
6	20240119	160549	57	100.00	KOSPI	서비스업	N	N	N	N	N	4040	540	2	15.43	139033251780	34729604	3849.73	3580	4230	3550	4550	2450	3500	4003.24	6.57	0	-356429	3616	3557	3461	3402	3306	3587	3432	238	1050	500	2240	5	1	42685000	1724	10.10	0.88	12	81.36	400.00	4575.00	5920	20230228	-31.76	2185	20230117	84.90	4230	-4.49	20240119	3355	20.42	20240117	5920	-31.76	20230228	2435	65.91	20230119	8.19	N	058850	500	238 억	2805542	N	N	19	N	N
7	20240119	150551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	440	2	12.57	131802615075	32920735	3649.21	3580	4230	3550	4550	2450	3500	4003.64	6.57	0	-411476	3616	3557	3461	3402	3306	3587	3432	238	1050	500	2240	5	1	42685000	1682	9.85	0.86	12	77.12	400.00	4575.00	5920	20230228	-33.45	2185	20230117	80.32	4230	-6.86	20240119	3355	17.44	20240117	5920	-33.45	20230228	2435	61.81	20230119	8.19	N	058850	500	238 억	2805542	N	N	8	N	N
8	20240119	140550	57	100.00	KOSPI	서비스업	N	N	N	N	N	4025	525	2	15.00	107682097295	26901542	2982.00	3580	4230	3550	4550	2450	3500	4002.82	6.57	0	-433530	3616	3557	3461	3402	3306	3587	3432	238	1050	500	2240	5	1	42685000	1718	10.06	0.88	12	63.02	400.00	4575.00	5920	20230228	-32.01	2185	20230117	84.21	4230	-4.85	20240119	3355	19.97	20240117	5920	-32.01	20230228	2435	65.30	20230119	8.19	N	058850	500	238 억	2805542	N	N	8	N	N
9	20240119	130550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3735	235	2	6.71	20917908730	5481589	607.63	3580	3915	3550	4550	2450	3500	3816.03	6.57	0	571019	3616	3557	3461	3402	3306	3587	3432	238	1050	500	2240	5	1	42685000	1594	9.34	0.82	12	12.84	400.00	4575.00	5920	20230228	-36.91	2185	20230117	70.94	4080	-8.46	20240104	3355	11.33	20240117	5920	-36.91	20230228	2435	53.39	20230119	8.19	N	058850	500	238 억	2805542	N	N	8	N	N
10	20240119	120553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3715	215	2	6.14	19608649785	5129713	568.62	3580	3915	3550	4550	2450	3500	3822.56	6.57	0	703879	3616	3557	3461	3402	3306	3587	3432	238	1050	500	2240	5	1	42685000	1586	9.29	0.81	12	12.02	400.00	4575.00	5920	20230228	-37.25	2185	20230117	70.02	4080	-8.95	20240104	3355	10.73	20240117	5920	-37.25	20230228	2435	52.57	20230119	8.19	N	058850	500	238 억	2805542	N	N	8	N	N
11	20240119	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3810	310	2	8.86	18333493735	4790332	531.00	3580	3915	3550	4550	2450	3500	3827.19	6.57	0	695014	3616	3557	3461	3402	3306	3587	3432	238	1050	500	2240	5	1	42685000	1626	9.53	0.83	12	11.22	400.00	4575.00	5920	20230228	-35.64	2185	20230117	74.37	4080	-6.62	20240104	3355	13.56	20240117	5920	-35.64	20230228	2435	56.47	20230119	8.19	N	058850	500	238 억	2805542	N	N	8	N	N
12	20240119	100556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3875	375	2	10.71	15262544405	3988714	442.14	3580	3915	3550	4550	2450	3500	3826.43	6.57	0	494280	3616	3557	3461	3402	3306	3587	3432	238	1050	500	2240	5	1	42685000	1654	9.69	0.85	12	9.34	400.00	4575.00	5920	20230228	-34.54	2185	20230117	77.35	4080	-5.02	20240104	3355	15.50	20240117	5920	-34.54	20230228	2435	59.14	20230119	8.19	N	058850	500	238 억	2805542	N	N	8	N	N
13	20240119	090549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3645	145	2	4.14	463903430	128749	14.27	3580	3645	3550	4550	2450	3500	3603.16	6.57	0	23022	3616	3557	3461	3402	3306	3587	3432	238	1050	500	2240	5	1	42685000	1556	9.11	0.80	12	0.30	400.00	4575.00	5920	20230228	-38.43	2185	20230117	66.82	4080	-10.66	20240104	3355	8.64	20240117	5920	-38.43	20230228	2435	49.69	20230119	8.19	N	058850	500	238 억	2805542	N	N	8	N	N
14	20240118	160549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3500	135	2	4.01	3075746990	887456	44.32	3380	3520	3365	4370	2360	3365	3465.75	5.83	0	297933	3805	3585	3470	3250	3135	3527	3192	238	1005	500	2150	5	1	42685000	1494	8.75	0.77	12	2.08	400.00	4575.00	5920	20230228	-40.88	2170	20230112	61.29	4080	-14.22	20240104	3355	4.32	20240117	5920	-40.88	20230228	2270	54.19	20230118	8.15	N	058850	500	238 억	2489389	N	N	8	N	N
15	20240118	150549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3515	150	2	4.46	2896661315	836390	41.77	3380	3520	3365	4370	2360	3365	3463.29	5.83	0	270200	3805	3585	3470	3250	3135	3527	3192	238	1005	500	2150	5	1	42685000	1500	8.79	0.77	12	1.96	400.00	4575.00	5920	20230228	-40.62	2170	20230112	61.98	4080	-13.85	20240104	3355	4.77	20240117	5920	-40.62	20230228	2270	54.85	20230118	8.15	N	058850	500	238 억	2489389	N	N	0	N	N
16	20240118	140549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	115	2	3.42	2473573225	714684	35.69	3380	3520	3365	4370	2360	3365	3461.07	5.83	0	196652	3805	3585	3470	3250	3135	3527	3192	238	1005	500	2150	5	1	42685000	1485	8.70	0.76	12	1.67	400.00	4575.00	5920	20230228	-41.22	2170	20230112	60.37	4080	-14.71	20240104	3355	3.73	20240117	5920	-41.22	20230228	2270	53.30	20230118	8.15	N	058850	500	238 억	2489389	N	N	0	N	N
17	20240118	130549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3515	150	2	4.46	2023024845	584879	29.21	3380	3520	3365	4370	2360	3365	3458.88	5.83	0	155303	3805	3585	3470	3250	3135	3527	3192	238	1005	500	2150	5	1	42685000	1500	8.79	0.77	12	1.37	400.00	4575.00	5920	20230228	-40.62	2170	20230112	61.98	4080	-13.85	20240104	3355	4.77	20240117	5920	-40.62	20230228	2270	54.85	20230118	8.15	N	058850	500	238 억	2489389	N	N	0	N	N
18	20240118	120550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3475	110	2	3.27	1725115620	499844	24.96	3380	3515	3365	4370	2360	3365	3451.31	5.83	0	104132	3805	3585	3470	3250	3135	3527	3192	238	1005	500	2150	5	1	42685000	1483	8.69	0.76	12	1.17	400.00	4575.00	5920	20230228	-41.30	2170	20230112	60.14	4080	-14.83	20240104	3355	3.58	20240117	5920	-41.30	20230228	2270	53.08	20230118	8.15	N	058850	500	238 억	2489389	N	N	0	N	N
19	20240118	110550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3500	135	2	4.01	1342351420	390362	19.49	3380	3505	3365	4370	2360	3365	3438.73	5.83	0	71157	3805	3585	3470	3250	3135	3527	3192	238	1005	500	2150	5	1	42685000	1494	8.75	0.77	12	0.91	400.00	4575.00	5920	20230228	-40.88	2170	20230112	61.29	4080	-14.22	20240104	3355	4.32	20240117	5920	-40.88	20230228	2270	54.19	20230118	8.15	N	058850	500	238 억	2489389	N	N	0	N	N
20	20240118	100548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3465	100	2	2.97	797313570	233409	11.66	3380	3475	3365	4370	2360	3365	3415.95	5.83	0	17495	3805	3585	3470	3250	3135	3527	3192	238	1005	500	2150	5	1	42685000	1479	8.66	0.76	12	0.55	400.00	4575.00	5920	20230228	-41.47	2170	20230112	59.68	4080	-15.07	20240104	3355	3.28	20240117	5920	-41.47	20230228	2270	52.64	20230118	8.15	N	058850	500	238 억	2489389	N	N	0	N	N
21	20240118	090548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	25	2	0.74	230532210	67926	3.39	3380	3440	3380	4370	2360	3365	3393.87	5.83	0	5492	3805	3585	3470	3250	3135	3527	3192	238	1005	500	2150	5	1	42685000	1447	8.47	0.74	12	0.16	400.00	4575.00	5920	20230228	-42.74	2170	20230112	56.22	4080	-16.91	20240104	3355	1.04	20240117	5920	-42.74	20230228	2270	49.34	20230118	8.15	N	058850	500	238 억	2489389	N	N	0	N	N
22	20240117	160547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	-300	5	-8.19	6900707420	1987782	92.73	3650	3690	3355	4760	2570	3665	3471.99	5.95	0	-19724	4031	3847	3746	3562	3461	3797	3512	238	1095	500	2340	5	1	42685000	1436	8.41	0.74	12	4.66	400.00	4575.00	5920	20230228	-43.16	2170	20230112	55.07	4080	-17.52	20240104	3355	0.30	20240117	5920	-43.16	20230228	2185	54.00	20230117	8.26	N	058850	500	238 억	2539095	N	N	9	N	N
23	20240117	150550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	-275	5	-7.50	6616448220	1903587	88.81	3650	3690	3355	4760	2570	3665	3475.78	5.95	0	412	4031	3847	3746	3562	3461	3797	3512	238	1095	500	2340	5	1	42685000	1447	8.47	0.74	12	4.46	400.00	4575.00	5920	20230228	-42.74	2170	20230112	56.22	4080	-16.91	20240104	3355	1.04	20240117	5920	-42.74	20230228	2185	55.15	20230117	8.26	N	058850	500	238 억	2539095	N	N	9	N	N
24	20240117	140548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	-260	5	-7.09	6107932410	1753458	81.80	3650	3690	3355	4760	2570	3665	3483.36	5.95	0	50053	4031	3847	3746	3562	3461	3797	3512	238	1095	500	2340	5	1	42685000	1453	8.51	0.74	12	4.11	400.00	4575.00	5920	20230228	-42.48	2170	20230112	56.91	4080	-16.54	20240104	3355	1.49	20240117	5920	-42.48	20230228	2185	55.84	20230117	8.26	N	058850	500	238 억	2539095	N	N	9	N	N
25	20240117	130549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3395	-270	5	-7.37	5488533585	1570552	73.27	3650	3690	3375	4760	2570	3665	3494.65	5.95	0	97899	4031	3847	3746	3562	3461	3797	3512	238	1095	500	2340	5	1	42685000	1449	8.49	0.74	12	3.68	400.00	4575.00	5920	20230228	-42.65	2170	20230112	56.45	4080	-16.79	20240104	3375	0.59	20240117	5920	-42.65	20230228	2185	55.38	20230117	8.26	N	058850	500	238 억	2539095	N	N	9	N	N
26	20240117	120550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3395	-270	5	-7.37	4997464850	1425801	66.52	3650	3690	3385	4760	2570	3665	3505.02	5.95	0	132210	4031	3847	3746	3562	3461	3797	3512	238	1095	500	2340	5	1	42685000	1449	8.49	0.74	12	3.34	400.00	4575.00	5920	20230228	-42.65	2170	20230112	56.45	4080	-16.79	20240104	3385	0.30	20240117	5920	-42.65	20230228	2185	55.38	20230117	8.26	N	058850	500	238 억	2539095	N	N	9	N	N
27	20240117	110550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3450	-215	5	-5.87	3986069280	1129822	52.71	3650	3690	3435	4760	2570	3665	3528.05	5.95	0	143774	4031	3847	3746	3562	3461	3797	3512	238	1095	500	2340	5	1	42685000	1473	8.62	0.75	12	2.65	400.00	4575.00	5920	20230228	-41.72	2170	20230112	58.99	4080	-15.44	20240104	3435	0.44	20240117	5920	-41.72	20230228	2185	57.89	20230117	8.26	N	058850	500	238 억	2539095	N	N	9	N	N
28	20240117	100547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	-185	5	-5.05	2896719035	816310	38.08	3650	3690	3475	4760	2570	3665	3548.55	5.95	0	160892	4031	3847	3746	3562	3461	3797	3512	238	1095	500	2340	5	1	42685000	1485	8.70	0.76	12	1.91	400.00	4575.00	5920	20230228	-41.22	2170	20230112	60.37	4080	-14.71	20240104	3475	0.14	20240117	5920	-41.22	20230228	2185	59.27	20230117	8.26	N	058850	500	238 억	2539095	N	N	9	N	N
29	20240117	090549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3655	-10	5	-0.27	84835255	23224	1.08	3650	3690	3645	4760	2570	3665	3652.91	5.95	0	3646	4031	3847	3746	3562	3461	3797	3512	238	1095	500	2340	5	1	42685000	1560	9.14	0.80	12	0.05	400.00	4575.00	5920	20230228	-38.26	2170	20230112	68.43	4080	-10.42	20240104	3620	0.97	20240102	5920	-38.26	20230228	2185	67.28	20230117	8.26	N	058850	500	238 억	2539095	N	N	9	N	N
30	20240116	160547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-115	5	-3.04	8088764130	2127952	247.19	3780	3930	3645	4910	2650	3780	3801.32	6.64	0	-282117	3926	3852	3776	3702	3626	3815	3665	238	1130	500	2410	5	1	42685000	1564	9.16	0.80	12	4.99	400.00	4575.00	5920	20230228	-38.09	2170	20230110	68.89	4080	-10.17	20240104	3620	1.24	20240102	5920	-38.09	20230228	2185	67.73	20230117	8.31	N	058850	500	238 억	2835798	N	N	9	N	N
31	20240116	150546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-105	5	-2.78	7870848200	2068528	240.29	3780	3930	3645	4910	2650	3780	3805.05	6.64	0	-307459	3926	3852	3776	3702	3626	3815	3665	238	1130	500	2410	5	1	42685000	1569	9.19	0.80	12	4.85	400.00	4575.00	5920	20230228	-37.92	2170	20230110	69.35	4080	-9.93	20240104	3620	1.52	20240102	5920	-37.92	20230228	2185	68.19	20230117	8.31	N	058850	500	238 억	2835798	N	N	0	N	N
32	20240116	140548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	-120	5	-3.17	7255783720	1901328	220.87	3780	3930	3660	4910	2650	3780	3816.17	6.64	0	-300333	3926	3852	3776	3702	3626	3815	3665	238	1130	500	2410	5	1	42685000	1562	9.15	0.80	12	4.45	400.00	4575.00	5920	20230228	-38.18	2170	20230110	68.66	4080	-10.29	20240104	3620	1.10	20240102	5920	-38.18	20230228	2185	67.51	20230117	8.31	N	058850	500	238 억	2835798	N	N	0	N	N
33	20240116	130547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	-80	5	-2.12	6545983785	1708729	198.49	3780	3930	3670	4910	2650	3780	3830.92	6.64	0	-263343	3926	3852	3776	3702	3626	3815	3665	238	1130	500	2410	5	1	42685000	1579	9.25	0.81	12	4.00	400.00	4575.00	5920	20230228	-37.50	2170	20230110	70.51	4080	-9.31	20240104	3620	2.21	20240102	5920	-37.50	20230228	2185	69.34	20230117	8.31	N	058850	500	238 억	2835798	N	N	0	N	N
34	20240116	120547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3765	-15	5	-0.40	5984738900	1558416	181.03	3780	3930	3670	4910	2650	3780	3840.28	6.64	0	-224159	3926	3852	3776	3702	3626	3815	3665	238	1130	500	2410	5	1	42685000	1607	9.41	0.82	12	3.65	400.00	4575.00	5920	20230228	-36.40	2170	20230110	73.50	4080	-7.72	20240104	3620	4.01	20240102	5920	-36.40	20230228	2185	72.31	20230117	8.31	N	058850	500	238 억	2835798	N	N	0	N	N
35	20240116	110545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	0	3	0.00	5675942805	1476391	171.50	3780	3930	3670	4910	2650	3780	3844.48	6.64	0	-208487	3926	3852	3776	3702	3626	3815	3665	238	1130	500	2410	5	1	42685000	1613	9.45	0.83	12	3.46	400.00	4575.00	5920	20230228	-36.15	2170	20230110	74.19	4080	-7.35	20240104	3620	4.42	20240102	5920	-36.15	20230228	2185	73.00	20230117	8.31	N	058850	500	238 억	2835798	N	N	0	N	N
36	20240116	100546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	-35	5	-0.93	4702727665	1216048	141.26	3780	3930	3740	4910	2650	3780	3867.24	6.64	0	-168576	3926	3852	3776	3702	3626	3815	3665	238	1130	500	2410	5	1	42685000	1599	9.36	0.82	12	2.85	400.00	4575.00	5920	20230228	-36.74	2170	20230110	72.58	4080	-8.21	20240104	3620	3.45	20240102	5920	-36.74	20230228	2185	71.40	20230117	8.31	N	058850	500	238 억	2835798	N	N	0	N	N
37	20240116	090545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3810	30	2	0.79	128333480	33938	3.94	3780	3810	3755	4910	2650	3780	3781.42	6.64	0	11004	3926	3852	3776	3702	3626	3815	3665	238	1130	500	2410	5	1	42685000	1626	9.53	0.83	12	0.08	400.00	4575.00	5920	20230228	-35.64	2170	20230110	75.58	4080	-6.62	20240104	3620	5.25	20240102	5920	-35.64	20230228	2185	74.37	20230117	8.31	N	058850	500	238 억	2835798	N	N	0	N	N
38	20240115	160544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	-20	5	-0.53	3220192265	855237	56.19	3850	3850	3700	4940	2660	3800	3765.24	6.24	0	153917	3990	3895	3845	3750	3700	3870	3725	238	1140	500	2430	5	1	42685000	1613	9.45	0.83	12	2.00	400.00	4575.00	5920	20230228	-36.15	2165	20230109	74.60	4080	-7.35	20240104	3620	4.42	20240102	5920	-36.15	20230228	2185	73.00	20230117	8.25	N	058850	500	238 억	2664785	N	N	0	N	N
39	20240115	150545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3770	-30	5	-0.79	3038445715	807053	53.02	3850	3850	3700	4940	2660	3800	3764.87	6.24	0	133847	3990	3895	3845	3750	3700	3870	3725	238	1140	500	2430	5	1	42685000	1609	9.43	0.82	12	1.89	400.00	4575.00	5920	20230228	-36.32	2165	20230109	74.13	4080	-7.60	20240104	3620	4.14	20240102	5920	-36.32	20230228	2185	72.54	20230117	8.25	N	058850	500	238 억	2664785	N	N	0	N	N
40	20240115	140546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	-20	5	-0.53	2652892490	704380	46.28	3850	3850	3700	4940	2660	3800	3766.28	6.24	0	101768	3990	3895	3845	3750	3700	3870	3725	238	1140	500	2430	5	1	42685000	1613	9.45	0.83	12	1.65	400.00	4575.00	5920	20230228	-36.15	2165	20230109	74.60	4080	-7.35	20240104	3620	4.42	20240102	5920	-36.15	20230228	2185	73.00	20230117	8.25	N	058850	500	238 억	2664785	N	N	0	N	N
41	20240115	130544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	-5	5	-0.13	2301214500	611653	40.18	3850	3850	3700	4940	2660	3800	3762.29	6.24	0	87043	3990	3895	3845	3750	3700	3870	3725	238	1140	500	2430	5	1	42685000	1620	9.49	0.83	12	1.43	400.00	4575.00	5920	20230228	-35.90	2165	20230109	75.29	4080	-6.99	20240104	3620	4.83	20240102	5920	-35.90	20230228	2185	73.68	20230117	8.25	N	058850	500	238 억	2664785	N	N	0	N	N
42	20240115	120545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3765	-35	5	-0.92	2041717630	542954	35.67	3850	3850	3700	4940	2660	3800	3760.39	6.24	0	102452	3990	3895	3845	3750	3700	3870	3725	238	1140	500	2430	5	1	42685000	1607	9.41	0.82	12	1.27	400.00	4575.00	5920	20230228	-36.40	2165	20230109	73.90	4080	-7.72	20240104	3620	4.01	20240102	5920	-36.40	20230228	2185	72.31	20230117	8.25	N	058850	500	238 억	2664785	N	N	0	N	N
43	20240115	110544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3775	-25	5	-0.66	1692381360	449549	29.53	3850	3850	3700	4940	2660	3800	3764.62	6.24	0	82290	3990	3895	3845	3750	3700	3870	3725	238	1140	500	2430	5	1	42685000	1611	9.44	0.83	12	1.05	400.00	4575.00	5920	20230228	-36.23	2165	20230109	74.36	4080	-7.48	20240104	3620	4.28	20240102	5920	-36.23	20230228	2185	72.77	20230117	8.25	N	058850	500	238 억	2664785	N	N	0	N	N
44	20240115	100542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3785	-15	5	-0.39	970628545	257163	16.90	3850	3850	3700	4940	2660	3800	3774.37	6.24	0	32979	3990	3895	3845	3750	3700	3870	3725	238	1140	500	2430	5	1	42685000	1616	9.46	0.83	12	0.60	400.00	4575.00	5920	20230228	-36.06	2165	20230109	74.83	4080	-7.23	20240104	3620	4.56	20240102	5920	-36.06	20230228	2185	73.23	20230117	8.25	N	058850	500	238 억	2664785	N	N	0	N	N
45	20240115	090544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	-70	5	-1.84	255615330	67784	4.45	3850	3850	3720	4940	2660	3800	3771.03	6.24	0	-5503	3990	3895	3845	3750	3700	3870	3725	238	1140	500	2430	5	1	42685000	1592	9.32	0.82	12	0.16	400.00	4575.00	5920	20230228	-36.99	2165	20230109	72.29	4080	-8.58	20240104	3620	3.04	20240102	5920	-36.99	20230228	2185	70.71	20230117	8.25	N	058850	500	238 억	2664785	N	N	0	N	N
46	20240112	160541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3800	-60	5	-1.55	5874040025	1518561	73.05	3895	3940	3795	5010	2705	3860	3868.22	6.45	0	-108479	4040	3950	3885	3795	3730	3995	3840	238	1150	500	2470	5	1	42685000	1622	9.50	0.83	12	3.56	400.00	4575.00	5920	20230228	-35.81	2130	20230106	78.40	4080	-6.86	20240104	3620	4.97	20240102	5920	-35.81	20230228	2170	75.12	20230112	8.35	N	058850	500	238 억	2752495	N	N	53	N	N
47	20240112	150543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3815	-45	5	-1.17	5636483235	1456187	70.05	3895	3940	3795	5010	2705	3860	3870.72	6.45	0	-101427	4040	3950	3885	3795	3730	3995	3840	238	1150	500	2470	5	1	42685000	1628	9.54	0.83	12	3.41	400.00	4575.00	5920	20230228	-35.56	2130	20230106	79.11	4080	-6.50	20240104	3620	5.39	20240102	5920	-35.56	20230228	2170	75.81	20230112	8.35	N	058850	500	238 억	2752495	N	N	53	N	N
48	20240112	140543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3835	-25	5	-0.65	5013708100	1292889	62.20	3895	3940	3825	5010	2705	3860	3877.92	6.45	0	-95064	4040	3950	3885	3795	3730	3995	3840	238	1150	500	2470	5	1	42685000	1637	9.59	0.84	12	3.03	400.00	4575.00	5920	20230228	-35.22	2130	20230106	80.05	4080	-6.00	20240104	3620	5.94	20240102	5920	-35.22	20230228	2170	76.73	20230112	8.35	N	058850	500	238 억	2752495	N	N	53	N	N
49	20240112	130540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3895	35	2	0.91	4029746280	1037826	49.93	3895	3940	3830	5010	2705	3860	3882.89	6.45	0	-82510	4040	3950	3885	3795	3730	3995	3840	238	1150	500	2470	5	1	42685000	1663	9.74	0.85	12	2.43	400.00	4575.00	5920	20230228	-34.21	2130	20230106	82.86	4080	-4.53	20240104	3620	7.60	20240102	5920	-34.21	20230228	2170	79.49	20230112	8.35	N	058850	500	238 억	2752495	N	N	53	N	N
50	20240112	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3920	60	2	1.55	3496107725	901044	43.35	3895	3940	3830	5010	2705	3860	3880.09	6.45	0	-74402	4040	3950	3885	3795	3730	3995	3840	238	1150	500	2470	5	1	42685000	1673	9.80	0.86	12	2.11	400.00	4575.00	5920	20230228	-33.78	2130	20230106	84.04	4080	-3.92	20240104	3620	8.29	20240102	5920	-33.78	20230228	2170	80.65	20230112	8.35	N	058850	500	238 억	2752495	N	N	53	N	N
51	20240112	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	25	2	0.65	3107470835	801317	38.55	3895	3940	3830	5010	2705	3860	3877.98	6.45	0	-56407	4040	3950	3885	3795	3730	3995	3840	238	1150	500	2470	5	1	42685000	1658	9.71	0.85	12	1.88	400.00	4575.00	5920	20230228	-34.38	2130	20230106	82.39	4080	-4.78	20240104	3620	7.32	20240102	5920	-34.38	20230228	2170	79.03	20230112	8.35	N	058850	500	238 억	2752495	N	N	53	N	N
52	20240112	100541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3850	-10	5	-0.26	1968866755	509477	24.51	3895	3920	3830	5010	2705	3860	3864.49	6.45	0	-48312	4040	3950	3885	3795	3730	3995	3840	238	1150	500	2470	5	1	42685000	1643	9.62	0.84	12	1.19	400.00	4575.00	5920	20230228	-34.97	2130	20230106	80.75	4080	-5.64	20240104	3620	6.35	20240102	5920	-34.97	20230228	2170	77.42	20230112	8.35	N	058850	500	238 억	2752495	N	N	53	N	N
53	20240112	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	10	2	0.26	388945925	99965	4.81	3895	3920	3870	5010	2705	3860	3891.13	6.45	0	-13685	4040	3950	3885	3795	3730	3995	3840	238	1150	500	2470	5	1	42685000	1652	9.68	0.85	12	0.23	400.00	4575.00	5920	20230228	-34.63	2130	20230106	81.69	4080	-5.15	20240104	3620	6.91	20240102	5920	-34.63	20230228	2170	78.34	20230112	8.35	N	058850	500	238 억	2752495	N	N	53	N	N
54	20240111	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	75	2	1.98	7972501530	2049968	239.03	3820	3975	3820	4920	2650	3785	3889.16	6.47	0	2066	3901	3842	3811	3752	3721	3827	3737	238	1135	500	2420	5	1	42685000	1648	9.65	0.84	12	4.80	400.00	4575.00	5920	20230228	-34.80	2130	20230105	81.22	4080	-5.39	20240104	3620	6.63	20240102	5920	-34.80	20230228	2170	77.88	20230112	8.47	N	058850	500	238 억	2761206	N	N	53	N	N
55	20240111	150541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3850	65	2	1.72	7670850595	1971712	229.91	3820	3975	3820	4920	2650	3785	3890.48	6.47	0	-9997	3901	3842	3811	3752	3721	3827	3737	238	1135	500	2420	5	1	42685000	1643	9.62	0.84	12	4.62	400.00	4575.00	5920	20230228	-34.97	2130	20230105	80.75	4080	-5.64	20240104	3620	6.35	20240102	5920	-34.97	20230228	2170	77.42	20230112	8.47	N	058850	500	238 억	2761206	N	N	40	N	N
56	20240111	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	100	2	2.64	3640810950	939139	109.51	3820	3910	3820	4920	2650	3785	3876.81	6.47	0	117217	3901	3842	3811	3752	3721	3827	3737	238	1135	500	2420	5	1	42685000	1658	9.71	0.85	12	2.20	400.00	4575.00	5920	20230228	-34.38	2130	20230105	82.39	4080	-4.78	20240104	3620	7.32	20240102	5920	-34.38	20230228	2170	79.03	20230112	8.47	N	058850	500	238 억	2761206	N	N	40	N	N
57	20240111	130538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3875	90	2	2.38	3118208040	804611	93.82	3820	3910	3820	4920	2650	3785	3875.49	6.47	0	127573	3901	3842	3811	3752	3721	3827	3737	238	1135	500	2420	5	1	42685000	1654	9.69	0.85	12	1.88	400.00	4575.00	5920	20230228	-34.54	2130	20230105	81.92	4080	-5.02	20240104	3620	7.04	20240102	5920	-34.54	20230228	2170	78.57	20230112	8.47	N	058850	500	238 억	2761206	N	N	40	N	N
58	20240111	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3890	105	2	2.77	2910163620	750997	87.57	3820	3910	3820	4920	2650	3785	3875.14	6.47	0	133874	3901	3842	3811	3752	3721	3827	3737	238	1135	500	2420	5	1	42685000	1660	9.72	0.85	12	1.76	400.00	4575.00	5920	20230228	-34.29	2130	20230105	82.63	4080	-4.66	20240104	3620	7.46	20240102	5920	-34.29	20230228	2170	79.26	20230112	8.47	N	058850	500	238 억	2761206	N	N	40	N	N
59	20240111	110542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	100	2	2.64	2538318175	655293	76.41	3820	3910	3820	4920	2650	3785	3873.64	6.47	0	83737	3901	3842	3811	3752	3721	3827	3737	238	1135	500	2420	5	1	42685000	1658	9.71	0.85	12	1.54	400.00	4575.00	5920	20230228	-34.38	2130	20230105	82.39	4080	-4.78	20240104	3620	7.32	20240102	5920	-34.38	20230228	2170	79.03	20230112	8.47	N	058850	500	238 억	2761206	N	N	40	N	N
60	20240111	100540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	100	2	2.64	1932966095	499404	58.23	3820	3910	3820	4920	2650	3785	3870.65	6.47	0	35198	3901	3842	3811	3752	3721	3827	3737	238	1135	500	2420	5	1	42685000	1658	9.71	0.85	12	1.17	400.00	4575.00	5920	20230228	-34.38	2130	20230105	82.39	4080	-4.78	20240104	3620	7.32	20240102	5920	-34.38	20230228	2170	79.03	20230112	8.47	N	058850	500	238 억	2761206	N	N	40	N	N
61	20240111	090539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	85	2	2.25	329534200	85643	9.99	3820	3875	3820	4920	2650	3785	3848.20	6.47	0	29542	3901	3842	3811	3752	3721	3827	3737	238	1135	500	2420	5	1	42685000	1652	9.68	0.85	12	0.20	400.00	4575.00	5920	20230228	-34.63	2130	20230105	81.69	4080	-5.15	20240104	3620	6.91	20240102	5920	-34.63	20230228	2170	78.34	20230112	8.47	N	058850	500	238 억	2761206	N	N	40	N	N
62	20240110	160537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3785	-100	5	-2.57	3196933240	839830	69.91	3870	3870	3780	5050	2720	3885	3806.70	6.50	0	-8513	3971	3927	3866	3822	3761	3937	3832	238	1165	500	2480	5	1	42685000	1616	9.46	0.83	12	1.97	400.00	4575.00	5920	20230228	-36.06	2085	20230104	81.53	4080	-7.23	20240104	3620	4.56	20240102	5920	-36.06	20230228	2170	74.42	20230110	8.50	N	058850	500	238 억	2773023	N	N	40	N	N
63	20240110	150539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3785	-100	5	-2.57	2894697920	759986	63.26	3870	3870	3780	5050	2720	3885	3808.88	6.50	0	-22454	3971	3927	3866	3822	3761	3937	3832	238	1165	500	2480	5	1	42685000	1616	9.46	0.83	12	1.78	400.00	4575.00	5920	20230228	-36.06	2085	20230104	81.53	4080	-7.23	20240104	3620	4.56	20240102	5920	-36.06	20230228	2170	74.42	20230110	8.50	N	058850	500	238 억	2773023	N	N	36	N	N
64	20240110	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3800	-85	5	-2.19	2431451765	637803	53.09	3870	3870	3785	5050	2720	3885	3812.22	6.50	0	-27120	3971	3927	3866	3822	3761	3937	3832	238	1165	500	2480	5	1	42685000	1622	9.50	0.83	12	1.49	400.00	4575.00	5920	20230228	-35.81	2085	20230104	82.25	4080	-6.86	20240104	3620	4.97	20240102	5920	-35.81	20230228	2170	75.12	20230110	8.50	N	058850	500	238 억	2773023	N	N	36	N	N
65	20240110	130538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3810	-75	5	-1.93	2143974530	562275	46.80	3870	3870	3785	5050	2720	3885	3813.03	6.50	0	-9504	3971	3927	3866	3822	3761	3937	3832	238	1165	500	2480	5	1	42685000	1626	9.53	0.83	12	1.32	400.00	4575.00	5920	20230228	-35.64	2085	20230104	82.73	4080	-6.62	20240104	3620	5.25	20240102	5920	-35.64	20230228	2170	75.58	20230110	8.50	N	058850	500	238 억	2773023	N	N	36	N	N
66	20240110	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3830	-55	5	-1.42	1932419025	506835	42.19	3870	3870	3785	5050	2720	3885	3812.71	6.50	0	-21416	3971	3927	3866	3822	3761	3937	3832	238	1165	500	2480	5	1	42685000	1635	9.57	0.84	12	1.19	400.00	4575.00	5920	20230228	-35.30	2085	20230104	83.69	4080	-6.13	20240104	3620	5.80	20240102	5920	-35.30	20230228	2170	76.50	20230110	8.50	N	058850	500	238 억	2773023	N	N	36	N	N
67	20240110	110538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3815	-70	5	-1.80	1694803280	444504	37.00	3870	3870	3785	5050	2720	3885	3812.78	6.50	0	-38107	3971	3927	3866	3822	3761	3937	3832	238	1165	500	2480	5	1	42685000	1628	9.54	0.83	12	1.04	400.00	4575.00	5920	20230228	-35.56	2085	20230104	82.97	4080	-6.50	20240104	3620	5.39	20240102	5920	-35.56	20230228	2170	75.81	20230110	8.50	N	058850	500	238 억	2773023	N	N	36	N	N
68	20240110	100537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3805	-80	5	-2.06	1087196120	284619	23.69	3870	3870	3800	5050	2720	3885	3819.81	6.50	0	-83673	3971	3927	3866	3822	3761	3937	3832	238	1165	500	2480	5	1	42685000	1624	9.51	0.83	12	0.67	400.00	4575.00	5920	20230228	-35.73	2085	20230104	82.49	4080	-6.74	20240104	3620	5.11	20240102	5920	-35.73	20230228	2170	75.35	20230110	8.50	N	058850	500	238 억	2773023	N	N	36	N	N
69	20240110	090537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3835	-50	5	-1.29	224779695	58410	4.86	3870	3870	3815	5050	2720	3885	3848.26	6.50	0	-29322	3971	3927	3866	3822	3761	3937	3832	238	1165	500	2480	5	1	42685000	1637	9.59	0.84	12	0.14	400.00	4575.00	5920	20230228	-35.22	2085	20230104	83.93	4080	-6.00	20240104	3620	5.94	20240102	5920	-35.22	20230228	2170	76.73	20230110	8.50	N	058850	500	238 억	2773023	N	N	36	N	N
70	20240109	160536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	30	2	0.78	4577855790	1185728	53.65	3885	3910	3805	5010	2700	3855	3860.72	6.21	0	114811	4055	3955	3840	3740	3625	4005	3790	238	1155	500	2460	5	1	42685000	1658	9.71	0.85	12	2.78	400.00	4575.00	5920	20230228	-34.38	2020	20230103	92.33	4080	-4.78	20240104	3620	7.32	20240102	5920	-34.38	20230228	2165	79.45	20230109	8.48	N	058850	500	238 억	2650376	N	N	36	N	N
71	20240109	150537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3845	-10	5	-0.26	4129811570	1070170	48.43	3885	3910	3805	5010	2700	3855	3859.02	6.21	0	145026	4055	3955	3840	3740	3625	4005	3790	238	1155	500	2460	5	1	42685000	1641	9.61	0.84	12	2.51	400.00	4575.00	5920	20230228	-35.05	2020	20230103	90.35	4080	-5.76	20240104	3620	6.22	20240102	5920	-35.05	20230228	2165	77.60	20230109	8.48	N	058850	500	238 억	2650376	N	N	162	N	N
72	20240109	140537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	5	2	0.13	3540991755	917080	41.50	3885	3910	3805	5010	2700	3855	3861.16	6.21	0	91028	4055	3955	3840	3740	3625	4005	3790	238	1155	500	2460	5	1	42685000	1648	9.65	0.84	12	2.15	400.00	4575.00	5920	20230228	-34.80	2020	20230103	91.09	4080	-5.39	20240104	3620	6.63	20240102	5920	-34.80	20230228	2165	78.29	20230109	8.48	N	058850	500	238 억	2650376	N	N	162	N	N
73	20240109	130536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3835	-20	5	-0.52	2976077495	769686	34.83	3885	3910	3830	5010	2700	3855	3866.61	6.21	0	55541	4055	3955	3840	3740	3625	4005	3790	238	1155	500	2460	5	1	42685000	1637	9.59	0.84	12	1.80	400.00	4575.00	5920	20230228	-35.22	2020	20230103	89.85	4080	-6.00	20240104	3620	5.94	20240102	5920	-35.22	20230228	2165	77.14	20230109	8.48	N	058850	500	238 억	2650376	N	N	162	N	N
74	20240109	120541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3865	10	2	0.26	2545589120	657946	29.77	3885	3910	3830	5010	2700	3855	3868.99	6.21	0	50103	4055	3955	3840	3740	3625	4005	3790	238	1155	500	2460	5	1	42685000	1650	9.66	0.84	12	1.54	400.00	4575.00	5920	20230228	-34.71	2020	20230103	91.34	4080	-5.27	20240104	3620	6.77	20240102	5920	-34.71	20230228	2165	78.52	20230109	8.48	N	058850	500	238 억	2650376	N	N	162	N	N
75	20240109	110537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	30	2	0.78	1856036805	480500	21.74	3885	3890	3830	5010	2700	3855	3862.72	6.21	0	19947	4055	3955	3840	3740	3625	4005	3790	238	1155	500	2460	5	1	42685000	1658	9.71	0.85	12	1.13	400.00	4575.00	5920	20230228	-34.38	2020	20230103	92.33	4080	-4.78	20240104	3620	7.32	20240102	5920	-34.38	20230228	2165	79.45	20230109	8.48	N	058850	500	238 억	2650376	N	N	162	N	N
76	20240109	100537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3855	0	3	0.00	1296882860	336036	15.21	3885	3885	3830	5010	2700	3855	3859.36	6.21	0	-23520	4055	3955	3840	3740	3625	4005	3790	238	1155	500	2460	5	1	42685000	1646	9.64	0.84	12	0.79	400.00	4575.00	5920	20230228	-34.88	2020	20230103	90.84	4080	-5.51	20240104	3620	6.49	20240102	5920	-34.88	20230228	2165	78.06	20230109	8.48	N	058850	500	238 억	2650376	N	N	162	N	N
77	20240109	090537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	5	2	0.13	415539275	107432	4.86	3885	3885	3835	5010	2700	3855	3867.93	6.21	0	-46451	4055	3955	3840	3740	3625	4005	3790	238	1155	500	2460	5	1	42685000	1648	9.65	0.84	12	0.25	400.00	4575.00	5920	20230228	-34.80	2020	20230103	91.09	4080	-5.39	20240104	3620	6.63	20240102	5920	-34.80	20230228	2165	78.29	20230109	8.48	N	058850	500	238 억	2650376	N	N	162	N	N
78	20240108	160536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3855	105	2	2.80	8380937305	2164394	199.23	3785	3940	3725	4875	2625	3750	3872.20	5.83	-9431	159169	3890	3820	3770	3700	3650	3795	3675	238	1125	500	2400	5	1	42685000	1646	9.64	0.84	12	5.07	400.00	4575.00	5920	20230228	-34.88	2020	20230103	90.84	4080	-5.51	20240104	3620	6.49	20240102	5920	-34.88	20230228	2165	78.06	20230109	8.48	N	058850	500	238 억	2490423	N	N	162	N	N
79	20240108	150537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3875	125	2	3.33	7968992180	2057739	189.41	3785	3940	3725	4875	2625	3750	3872.70	5.83	-9431	180910	3890	3820	3770	3700	3650	3795	3675	238	1125	500	2400	5	1	42685000	1654	9.69	0.85	12	4.82	400.00	4575.00	5920	20230228	-34.54	2020	20230103	91.83	4080	-5.02	20240104	3620	7.04	20240102	5920	-34.54	20230228	2165	78.98	20230109	8.48	N	058850	500	238 억	2490423	N	N	185	N	N
80	20240108	140536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3880	130	2	3.47	7174160405	1852399	170.51	3785	3940	3725	4875	2625	3750	3872.91	5.83	-9431	212478	3890	3820	3770	3700	3650	3795	3675	238	1125	500	2400	5	1	42685000	1656	9.70	0.85	12	4.34	400.00	4575.00	5920	20230228	-34.46	2020	20230103	92.08	4080	-4.90	20240104	3620	7.18	20240102	5920	-34.46	20230228	2165	79.21	20230109	8.48	N	058850	500	238 억	2490423	N	N	185	N	N
81	20240108	130535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3855	105	2	2.80	6644407980	1714865	157.85	3785	3940	3725	4875	2625	3750	3874.60	5.83	-9431	206202	3890	3820	3770	3700	3650	3795	3675	238	1125	500	2400	5	1	42685000	1646	9.64	0.84	12	4.02	400.00	4575.00	5920	20230228	-34.88	2020	20230103	90.84	4080	-5.51	20240104	3620	6.49	20240102	5920	-34.88	20230228	2165	78.06	20230109	8.48	N	058850	500	238 억	2490423	N	N	185	N	N
82	20240108	120537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3890	140	2	3.73	5840374965	1507197	138.73	3785	3940	3725	4875	2625	3750	3875.00	5.83	-9431	154776	3890	3820	3770	3700	3650	3795	3675	238	1125	500	2400	5	1	42685000	1660	9.72	0.85	12	3.53	400.00	4575.00	5920	20230228	-34.29	2020	20230103	92.57	4080	-4.66	20240104	3620	7.46	20240102	5920	-34.29	20230228	2165	79.68	20230109	8.48	N	058850	500	238 억	2490423	N	N	185	N	N
83	20240108	110537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	135	2	3.60	4776317540	1234635	113.65	3785	3940	3725	4875	2625	3750	3868.62	5.83	-9431	93775	3890	3820	3770	3700	3650	3795	3675	238	1125	500	2400	5	1	42685000	1658	9.71	0.85	12	2.89	400.00	4575.00	5920	20230228	-34.38	2020	20230103	92.33	4080	-4.78	20240104	3620	7.32	20240102	5920	-34.38	20230228	2165	79.45	20230109	8.48	N	058850	500	238 억	2490423	N	N	185	N	N
84	20240108	100538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3875	125	2	3.33	2435897710	634036	58.36	3785	3885	3725	4875	2625	3750	3841.91	5.83	-9431	32442	3890	3820	3770	3700	3650	3795	3675	238	1125	500	2400	5	1	42685000	1654	9.69	0.85	12	1.49	400.00	4575.00	5920	20230228	-34.54	2020	20230103	91.83	4080	-5.02	20240104	3620	7.04	20240102	5920	-34.54	20230228	2165	78.98	20230109	8.48	N	058850	500	238 억	2490423	N	N	185	N	N
85	20240108	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	-10	5	-0.27	214740100	57126	5.26	3785	3785	3725	4875	2625	3750	3759.08	5.83	-9431	-5625	3890	3820	3770	3700	3650	3795	3675	238	1125	500	2400	5	1	42685000	1596	9.35	0.82	12	0.13	400.00	4575.00	5920	20230228	-36.82	2020	20230103	85.15	4080	-8.33	20240104	3620	3.31	20240102	5920	-36.82	20230228	2165	72.75	20230109	8.48	N	058850	500	238 억	2490423	N	N	185	N	N
86	20240105	160535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3750	-35	5	-0.92	4047357035	1071335	19.43	3795	3840	3720	4920	2650	3785	3777.91	5.87	0	-29775	4181	3982	3881	3682	3581	3932	3632	238	1135	500	2420	5	1	42685000	1601	9.38	0.82	12	2.51	400.00	4575.00	5920	20230228	-36.66	2020	20230103	85.64	4080	-8.09	20240104	3620	3.59	20240102	5920	-36.66	20230228	2130	76.06	20230105	8.07	N	058850	500	238 억	2506575	N	N	185	N	N
87	20240105	150537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	-40	5	-1.06	3671130350	970949	17.61	3795	3840	3720	4920	2650	3785	3780.97	5.87	0	-40536	4181	3982	3881	3682	3581	3932	3632	238	1135	500	2420	5	1	42685000	1599	9.36	0.82	12	2.27	400.00	4575.00	5920	20230228	-36.74	2020	20230103	85.40	4080	-8.21	20240104	3620	3.45	20240102	5920	-36.74	20230228	2130	75.82	20230105	8.07	N	058850	500	238 억	2506575	N	N	213	N	N
88	20240105	140534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3770	-15	5	-0.40	3240717900	856168	15.53	3795	3840	3720	4920	2650	3785	3785.14	5.87	0	-55544	4181	3982	3881	3682	3581	3932	3632	238	1135	500	2420	5	1	42685000	1609	9.43	0.82	12	2.01	400.00	4575.00	5920	20230228	-36.32	2020	20230103	86.63	4080	-7.60	20240104	3620	4.14	20240102	5920	-36.32	20230228	2130	77.00	20230105	8.07	N	058850	500	238 억	2506575	N	N	213	N	N
89	20240105	130535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3785	0	3	0.00	2577805695	679366	12.32	3795	3840	3760	4920	2650	3785	3794.43	5.87	0	-25735	4181	3982	3881	3682	3581	3932	3632	238	1135	500	2420	5	1	42685000	1616	9.46	0.83	12	1.59	400.00	4575.00	5920	20230228	-36.06	2020	20230103	87.38	4080	-7.23	20240104	3620	4.56	20240102	5920	-36.06	20230228	2130	77.70	20230105	8.07	N	058850	500	238 억	2506575	N	N	213	N	N
90	20240105	120535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	-5	5	-0.13	2188470570	576259	10.45	3795	3840	3760	4920	2650	3785	3797.73	5.87	0	-5911	4181	3982	3881	3682	3581	3932	3632	238	1135	500	2420	5	1	42685000	1613	9.45	0.83	12	1.35	400.00	4575.00	5920	20230228	-36.15	2020	20230103	87.13	4080	-7.35	20240104	3620	4.42	20240102	5920	-36.15	20230228	2130	77.46	20230105	8.07	N	058850	500	238 억	2506575	N	N	213	N	N
91	20240105	110534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3775	-10	5	-0.26	1751077155	460801	8.36	3795	3840	3760	4920	2650	3785	3800.08	5.87	0	-8605	4181	3982	3881	3682	3581	3932	3632	238	1135	500	2420	5	1	42685000	1611	9.44	0.83	12	1.08	400.00	4575.00	5920	20230228	-36.23	2020	20230103	86.88	4080	-7.48	20240104	3620	4.28	20240102	5920	-36.23	20230228	2130	77.23	20230105	8.07	N	058850	500	238 억	2506575	N	N	213	N	N
92	20240105	100537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3815	30	2	0.79	1063420700	279171	5.06	3795	3840	3780	4920	2650	3785	3809.24	5.87	0	10607	4181	3982	3881	3682	3581	3932	3632	238	1135	500	2420	5	1	42685000	1628	9.54	0.83	12	0.65	400.00	4575.00	5920	20230228	-35.56	2020	20230103	88.86	4080	-6.50	20240104	3620	5.39	20240102	5920	-35.56	20230228	2130	79.11	20230105	8.07	N	058850	500	238 억	2506575	N	N	213	N	N
93	20240105	090535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3830	45	2	1.19	206304335	54124	0.98	3795	3835	3780	4920	2650	3785	3811.85	5.87	0	675	4181	3982	3881	3682	3581	3932	3632	238	1135	500	2420	5	1	42685000	1635	9.57	0.84	12	0.13	400.00	4575.00	5920	20230228	-35.30	2020	20230103	89.60	4080	-6.13	20240104	3620	5.80	20240102	5920	-35.30	20230228	2130	79.81	20230105	8.07	N	058850	500	238 억	2506575	N	N	213	N	N
94	20240104	160532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3785	-25	5	-0.66	21664472275	5492674	205.05	4000	4080	3780	4950	2670	3810	3944.85	6.24	0	-155377	4000	3905	3810	3715	3620	3952	3762	238	1140	500	2430	5	1	42685000	1616	9.46	0.83	12	12.87	400.00	4575.00	5920	20230228	-36.06	2020	20230103	87.38	4080	-7.23	20240104	3620	4.56	20240102	5920	-36.06	20230228	2085	81.53	20230104	7.85	N	058850	500	238 억	2665247	N	N	213	N	N
95	20240104	150533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	-15	5	-0.39	21149873275	5357126	199.99	4000	4080	3780	4950	2670	3810	3948.55	6.24	0	-149544	4000	3905	3810	3715	3620	3952	3762	238	1140	500	2430	5	1	42685000	1620	9.49	0.83	12	12.55	400.00	4575.00	5920	20230228	-35.90	2020	20230103	87.87	4080	-6.99	20240104	3620	4.83	20240102	5920	-35.90	20230228	2085	82.01	20230104	7.85	N	058850	500	238 억	2665247	N	N	624	N	N
96	20240104	140534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3835	25	2	0.66	20186582635	5103872	190.54	4000	4080	3810	4950	2670	3810	3955.77	6.24	0	-153979	4000	3905	3810	3715	3620	3952	3762	238	1140	500	2430	5	1	42685000	1637	9.59	0.84	12	11.96	400.00	4575.00	5920	20230228	-35.22	2020	20230103	89.85	4080	-6.00	20240104	3620	5.94	20240102	5920	-35.22	20230228	2085	83.93	20230104	7.85	N	058850	500	238 억	2665247	N	N	624	N	N
97	20240104	130534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3825	15	2	0.39	19346581080	4884319	182.34	4000	4080	3825	4950	2670	3810	3961.63	6.24	0	-118214	4000	3905	3810	3715	3620	3952	3762	238	1140	500	2430	5	1	42685000	1633	9.56	0.84	12	11.44	400.00	4575.00	5920	20230228	-35.39	2020	20230103	89.36	4080	-6.25	20240104	3620	5.66	20240102	5920	-35.39	20230228	2085	83.45	20230104	7.85	N	058850	500	238 억	2665247	N	N	624	N	N
98	20240104	120532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	50	2	1.31	18700789210	4716202	176.07	4000	4080	3835	4950	2670	3810	3965.94	6.24	0	-110938	4000	3905	3810	3715	3620	3952	3762	238	1140	500	2430	5	1	42685000	1648	9.65	0.84	12	11.05	400.00	4575.00	5920	20230228	-34.80	2020	20230103	91.09	4080	-5.39	20240104	3620	6.63	20240102	5920	-34.80	20230228	2085	85.13	20230104	7.85	N	058850	500	238 억	2665247	N	N	624	N	N
99	20240104	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3890	80	2	2.10	17278062955	4348371	162.33	4000	4080	3870	4950	2670	3810	3974.27	6.24	0	-98082	4000	3905	3810	3715	3620	3952	3762	238	1140	500	2430	5	1	42685000	1660	9.72	0.85	12	10.19	400.00	4575.00	5920	20230228	-34.29	2020	20230103	92.57	4080	-4.66	20240104	3620	7.46	20240102	5920	-34.29	20230228	2085	86.57	20230104	7.85	N	058850	500	238 억	2665247	N	N	624	N	N
100	20240104	100532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3895	85	2	2.23	14367066820	3606103	134.62	4000	4080	3880	4950	2670	3810	3985.15	6.24	0	-19449	4000	3905	3810	3715	3620	3952	3762	238	1140	500	2430	5	1	42685000	1663	9.74	0.85	12	8.45	400.00	4575.00	5920	20230228	-34.21	2020	20230103	92.82	4080	-4.53	20240104	3620	7.60	20240102	5920	-34.21	20230228	2085	86.81	20230104	7.85	N	058850	500	238 억	2665247	N	N	624	N	N
101	20240104	090534	57	100.00	KOSPI	서비스업	N	N	N	N	N	4050	240	2	6.30	5451393650	1362310	50.86	4000	4080	3925	4950	2670	3810	4004.67	6.24	0	9859	4000	3905	3810	3715	3620	3952	3762	238	1140	500	2430	5	1	42685000	1729	10.12	0.89	12	3.19	400.00	4575.00	5920	20230228	-31.59	2020	20230103	100.50	4080	-0.74	20240104	3620	11.88	20240102	5920	-31.59	20230228	2085	94.24	20230104	7.85	N	058850	500	238 억	2665247	N	N	624	N	N
102	20240103	160532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3810	45	2	1.20	10171394610	2666472	206.26	3765	3905	3715	4890	2640	3765	3814.61	6.65	0	-162126	3895	3830	3725	3660	3555	3862	3692	238	1125	500	2400	5	1	42685000	1626	9.53	0.83	12	6.25	400.00	4575.00	5920	20230228	-35.64	2020	20230103	88.61	3905	-2.43	20240103	3620	5.25	20240102	5920	-35.64	20230228	2020	88.61	20230103	7.78	N	058850	500	238 억	2838372	N	N	624	N	N
103	20240103	150531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	30	2	0.80	9746790685	2554818	197.62	3765	3905	3715	4890	2640	3765	3815.10	6.65	0	-168572	3895	3830	3725	3660	3555	3862	3692	238	1125	500	2400	5	1	42685000	1620	9.49	0.83	12	5.99	400.00	4575.00	5920	20230228	-35.90	2020	20230103	87.87	3905	-2.82	20240103	3620	4.83	20240102	5920	-35.90	20230228	2020	87.87	20230103	7.78	N	058850	500	238 억	2838372	N	N	1	N	N
104	20240103	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3765	0	3	0.00	9148897215	2396708	185.39	3765	3905	3715	4890	2640	3765	3817.32	6.65	0	-164228	3895	3830	3725	3660	3555	3862	3692	238	1125	500	2400	5	1	42685000	1607	9.41	0.82	12	5.61	400.00	4575.00	5920	20230228	-36.40	2020	20230103	86.39	3905	-3.59	20240103	3620	4.01	20240102	5920	-36.40	20230228	2020	86.39	20230103	7.78	N	058850	500	238 억	2838372	N	N	1	N	N
105	20240103	130530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3785	20	2	0.53	8702752450	2278194	176.22	3765	3905	3715	4890	2640	3765	3820.07	6.65	0	-171371	3895	3830	3725	3660	3555	3862	3692	238	1125	500	2400	5	1	42685000	1616	9.46	0.83	12	5.34	400.00	4575.00	5920	20230228	-36.06	2020	20230103	87.38	3905	-3.07	20240103	3620	4.56	20240102	5920	-36.06	20230228	2020	87.38	20230103	7.78	N	058850	500	238 억	2838372	N	N	1	N	N
106	20240103	120534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	15	2	0.40	8080998320	2113993	163.52	3765	3905	3715	4890	2640	3765	3822.68	6.65	0	-179431	3895	3830	3725	3660	3555	3862	3692	238	1125	500	2400	5	1	42685000	1613	9.45	0.83	12	4.95	400.00	4575.00	5920	20230228	-36.15	2020	20230103	87.13	3905	-3.20	20240103	3620	4.42	20240102	5920	-36.15	20230228	2020	87.13	20230103	7.78	N	058850	500	238 억	2838372	N	N	1	N	N
107	20240103	110530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3760	-5	5	-0.13	1557978135	414289	32.05	3765	3785	3715	4890	2640	3765	3760.59	6.65	0	-11914	3895	3830	3725	3660	3555	3862	3692	238	1125	500	2400	5	1	42685000	1605	9.40	0.82	12	0.97	400.00	4575.00	5920	20230228	-36.49	2020	20230103	86.14	3790	-0.79	20240102	3620	3.87	20240102	5920	-36.49	20230228	2020	86.14	20230103	7.78	N	058850	500	238 억	2838372	N	N	1	N	N
108	20240103	100530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	-20	5	-0.53	960759395	255636	19.77	3765	3785	3715	4890	2640	3765	3758.26	6.65	0	-33399	3895	3830	3725	3660	3555	3862	3692	238	1125	500	2400	5	1	42685000	1599	9.36	0.82	12	0.60	400.00	4575.00	5920	20230228	-36.74	2020	20230103	85.40	3790	-1.19	20240102	3620	3.45	20240102	5920	-36.74	20230228	2020	85.40	20230103	7.78	N	058850	500	238 억	2838372	N	N	1	N	N
109	20240103	090529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3750	-15	5	-0.40	189196950	50471	3.90	3765	3770	3715	4890	2640	3765	3747.93	6.65	0	-3637	3895	3830	3725	3660	3555	3862	3692	238	1125	500	2400	5	1	42685000	1601	9.38	0.82	12	0.12	400.00	4575.00	5920	20230228	-36.66	2020	20230103	85.64	3790	-1.06	20240102	3620	3.59	20240102	5920	-36.66	20230228	2020	85.64	20230103	7.78	N	058850	500	238 억	2838372	N	N	1	N	N
110	20240102	160530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3765	165	2	4.58	4768721965	1277773	259.72	3640	3790	3620	4680	2520	3600	3732.01	6.25	0	153531	3653	3626	3598	3571	3543	3640	3585	238	1080	500	2300	5	1	42685000	1607	9.41	0.82	12	2.99	400.00	4575.00	5920	20230228	-36.40	2020	20230103	86.39	3790	-0.66	20240102	3620	4.01	20240102	5920	-36.40	20230228	2020	86.39	20230103	7.79	N	058850	500	238 억	2668796	N	N	1	N	N
111	20240102	150529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3760	160	2	4.44	4411643650	1182899	240.44	3640	3790	3620	4680	2520	3600	3729.55	6.25	0	136409	3653	3626	3598	3571	3543	3640	3585	238	1080	500	2300	5	1	42685000	1605	9.40	0.82	12	2.77	400.00	4575.00	5920	20230228	-36.49	2020	20230103	86.14	3790	-0.79	20240102	3620	3.87	20240102	5920	-36.49	20230228	2020	86.14	20230103	7.79	N	058850	500	238 억	2668796	N	N	11	N	N
112	20240102	140530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3765	165	2	4.58	3644404665	979387	199.07	3640	3775	3620	4680	2520	3600	3721.14	6.25	0	121434	3653	3626	3598	3571	3543	3640	3585	238	1080	500	2300	5	1	42685000	1607	9.41	0.82	12	2.29	400.00	4575.00	5920	20230228	-36.40	2020	20230103	86.39	3775	-0.26	20240102	3620	4.01	20240102	5920	-36.40	20230228	2020	86.39	20230103	7.79	N	058850	500	238 억	2668796	N	N	11	N	N
113	20240102	130527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	130	2	3.61	3136335350	844261	171.61	3640	3770	3620	4680	2520	3600	3714.93	6.25	0	101823	3653	3626	3598	3571	3543	3640	3585	238	1080	500	2300	5	1	42685000	1592	9.32	0.82	12	1.98	400.00	4575.00	5920	20230228	-36.99	2020	20230103	84.65	3770	-1.06	20240102	3620	3.04	20240102	5920	-36.99	20230228	2020	84.65	20230103	7.79	N	058850	500	238 억	2668796	N	N	11	N	N
114	20240102	120527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3755	155	2	4.31	2856623570	769409	156.39	3640	3770	3620	4680	2520	3600	3712.79	6.25	0	91687	3653	3626	3598	3571	3543	3640	3585	238	1080	500	2300	5	1	42685000	1603	9.39	0.82	12	1.80	400.00	4575.00	5920	20230228	-36.57	2020	20230103	85.89	3770	-0.40	20240102	3620	3.73	20240102	5920	-36.57	20230228	2020	85.89	20230103	7.79	N	058850	500	238 억	2668796	N	N	11	N	N
115	20240102	110527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	100	2	2.78	1769294660	479016	97.37	3640	3765	3620	4680	2520	3600	3693.66	6.25	0	21885	3653	3626	3598	3571	3543	3640	3585	238	1080	500	2300	5	1	42685000	1579	9.25	0.81	12	1.12	400.00	4575.00	5920	20230228	-37.50	2020	20230103	83.17	3765	-1.73	20240102	3620	2.21	20240102	5920	-37.50	20230228	2020	83.17	20230103	7.79	N	058850	500	238 억	2668796	N	N	11	N	N
116	20240102	100521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	50	2	1.39	355453760	97568	19.83	3640	3665	3620	4680	2520	3600	3643.27	6.25	0	15790	3653	3626	3598	3571	3543	3640	3585	238	1080	500	2300	5	1	42685000	1558	9.12	0.80	12	0.23	400.00	4575.00	5920	20230228	-38.34	2020	20230103	80.69	3665	-0.41	20240102	3620	0.83	20240102	5920	-38.34	20230228	2020	80.69	20230103	7.79	N	058850	500	238 억	2668796	N	N	11	N	N
117	20240102	090515	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	0	3	0.00	0	0	0.00	0	0	0	4680	2520	3600	0.00	6.25	0	0	3653	3626	3598	3571	3543	3640	3585	238	1080	500	2300	5	1	42685000	1537	9.00	0.79	12	0.00	400.00	4575.00	5920	20230228	-39.19	2020	20230103	78.22	0	0.00	0	0	0.00	0	5920	-39.19	20230228	2020	78.22	20230103	7.79	N	058850	500	238 억	2668796	N	N	11	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History