KissMeData/053210/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	120538	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5540	20	2	0.36	105310720	18950	27.63	5490	5610	5490	7170	3870	5520	5557.29	15.37	1910	1800	5613	5566	5513	5466	5413	5540	5440	1196	1650	2500	4080	10	1	47522955	2633	11.84	0.32	12	0.04	468.00	17379.00	8570	20230206	-35.36	5460	20240122	1.47	5920	-6.42	20240102	5460	1.47	20240122	8570	-35.36	20230206	5460	1.47	20240122	0.84	N	053210	2500	1195 억	3579011	N	N	76	N	N
3	20240123	110536	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5570	50	2	0.91	93584190	16837	24.55	5490	5610	5490	7170	3870	5520	5558.25	15.37	1995	1880	5613	5566	5513	5466	5413	5540	5440	1196	1650	2500	4080	10	1	47522955	2647	11.90	0.32	12	0.04	468.00	17379.00	8570	20230206	-35.01	5460	20240122	2.01	5920	-5.91	20240102	5460	2.01	20240122	8570	-35.01	20230206	5460	2.01	20240122	0.84	N	053210	2500	1195 억	3579096	N	N	76	N	N
4	20240123	100536	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5580	60	2	1.09	73254570	13189	19.23	5490	5610	5490	7170	3870	5520	5554.22	15.37	2188	1857	5613	5566	5513	5466	5413	5540	5440	1196	1650	2500	4080	10	1	47522955	2652	11.92	0.32	12	0.03	468.00	17379.00	8570	20230206	-34.89	5460	20240122	2.20	5920	-5.74	20240102	5460	2.20	20240122	8570	-34.89	20230206	5460	2.20	20240122	0.84	N	053210	2500	1195 억	3579289	N	N	76	N	N
5	20240123	090536	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5520	0	3	0.00	4915260	895	1.30	5490	5530	5490	7170	3870	5520	5491.91	15.36	-332	-332	5613	5566	5513	5466	5413	5540	5440	1196	1650	2500	4080	10	1	47522955	2623	11.79	0.32	12	0.00	468.00	17379.00	8570	20230206	-35.59	5460	20240122	1.10	5920	-6.76	20240102	5460	1.10	20240122	8570	-35.59	20230206	5460	1.10	20240122	0.84	N	053210	2500	1195 억	3576769	N	N	76	N	N
6	20240119	160532	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5550	-30	5	-0.54	268093660	48071	134.16	5560	5620	5550	7250	3910	5580	5577.04	15.33	-9671	-9625	5680	5630	5590	5540	5500	5610	5520	1196	1670	2500	4120	10	1	47522955	2638	11.86	0.32	12	0.10	468.00	17379.00	8570	20230206	-35.24	5550	20240119	0.00	5920	-6.25	20240102	5550	0.00	20240119	8570	-35.24	20230206	5550	0.00	20240119	0.84	N	053210	2500	1195 억	3569689	N	N	153	N	N
7	20240119	150534	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5560	-20	5	-0.36	242215320	43410	121.15	5560	5620	5550	7250	3910	5580	5579.71	15.33	-8917	-9195	5680	5630	5590	5540	5500	5610	5520	1196	1670	2500	4120	10	1	47522955	2642	11.88	0.32	12	0.09	468.00	17379.00	8570	20230206	-35.12	5550	20240119	0.18	5920	-6.08	20240102	5550	0.18	20240119	8570	-35.12	20230206	5550	0.18	20240119	0.84	N	053210	2500	1195 억	3570443	N	N	107	N	N
8	20240119	140533	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5560	-20	5	-0.36	210791080	37757	105.38	5560	5620	5560	7250	3910	5580	5582.83	15.34	-7519	-7613	5680	5630	5590	5540	5500	5610	5520	1196	1670	2500	4120	10	1	47522955	2642	11.88	0.32	12	0.08	468.00	17379.00	8570	20230206	-35.12	5550	20240118	0.18	5920	-6.08	20240102	5550	0.18	20240118	8570	-35.12	20230206	5550	0.18	20240118	0.84	N	053210	2500	1195 억	3571841	N	N	107	N	N
9	20240119	130533	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5580	0	3	0.00	152566290	27300	76.19	5560	5620	5560	7250	3910	5580	5588.51	15.35	-4080	-4294	5680	5630	5590	5540	5500	5610	5520	1196	1670	2500	4120	10	1	47522955	2652	11.92	0.32	12	0.06	468.00	17379.00	8570	20230206	-34.89	5550	20240118	0.54	5920	-5.74	20240102	5550	0.54	20240118	8570	-34.89	20230206	5550	0.54	20240118	0.84	N	053210	2500	1195 억	3575280	N	N	107	N	N
10	20240119	120536	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5590	10	2	0.18	136244400	24374	68.02	5560	5620	5560	7250	3910	5580	5589.74	15.36	-2412	-2422	5680	5630	5590	5540	5500	5610	5520	1196	1670	2500	4120	10	1	47522955	2657	11.94	0.32	12	0.05	468.00	17379.00	8570	20230206	-34.77	5550	20240118	0.72	5920	-5.57	20240102	5550	0.72	20240118	8570	-34.77	20230206	5550	0.72	20240118	0.84	N	053210	2500	1195 억	3576948	N	N	107	N	N
11	20240119	110535	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5560	-20	5	-0.36	117403030	20998	58.60	5560	5620	5560	7250	3910	5580	5591.15	15.36	-1471	-1460	5680	5630	5590	5540	5500	5610	5520	1196	1670	2500	4120	10	1	47522955	2642	11.88	0.32	12	0.04	468.00	17379.00	8570	20230206	-35.12	5550	20240118	0.18	5920	-6.08	20240102	5550	0.18	20240118	8570	-35.12	20230206	5550	0.18	20240118	0.84	N	053210	2500	1195 억	3577889	N	N	107	N	N
12	20240119	100539	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5600	20	2	0.36	70554140	12601	35.17	5560	5620	5560	7250	3910	5580	5599.09	15.37	442	287	5680	5630	5590	5540	5500	5610	5520	1196	1670	2500	4120	10	1	47522955	2661	11.97	0.32	12	0.03	468.00	17379.00	8570	20230206	-34.66	5550	20240118	0.90	5920	-5.41	20240102	5550	0.90	20240118	8570	-34.66	20230206	5550	0.90	20240118	0.84	N	053210	2500	1195 억	3579802	N	N	107	N	N
13	20240119	090532	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5600	20	2	0.36	13679660	2459	6.86	5560	5600	5560	7250	3910	5580	5563.10	15.37	275	276	5680	5630	5590	5540	5500	5610	5520	1196	1670	2500	4120	10	1	47522955	2661	11.97	0.32	12	0.01	468.00	17379.00	8570	20230206	-34.66	5550	20240118	0.90	5920	-5.41	20240102	5550	0.90	20240118	8570	-34.66	20230206	5550	0.90	20240118	0.84	N	053210	2500	1195 억	3579635	N	N	107	N	N
14	20240118	160532	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5580	-50	5	-0.89	199863240	35773	66.46	5630	5640	5550	7310	3950	5630	5586.99	15.37	-4028	-4289	5770	5700	5640	5570	5510	5670	5540	1196	1680	2500	4160	10	1	47522955	2652	11.92	0.32	12	0.08	468.00	17379.00	8570	20230206	-34.89	5550	20240118	0.54	5920	-5.74	20240102	5550	0.54	20240118	8570	-34.89	20230206	5550	0.54	20240118	0.83	N	053210	2500	1195 억	3579360	N	N	107	N	N
15	20240118	150532	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5560	-70	5	-1.24	175683960	31434	58.40	5630	5640	5550	7310	3950	5630	5588.98	15.37	-3347	-3748	5770	5700	5640	5570	5510	5670	5540	1196	1680	2500	4160	10	1	47522955	2642	11.88	0.32	12	0.07	468.00	17379.00	8570	20230206	-35.12	5550	20240118	0.18	5920	-6.08	20240102	5550	0.18	20240118	8570	-35.12	20230206	5550	0.18	20240118	0.83	N	053210	2500	1195 억	3580041	N	N	55	N	N
16	20240118	140532	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5570	-60	5	-1.07	124121520	22179	41.21	5630	5640	5570	7310	3950	5630	5596.35	15.38	-1795	-2136	5770	5700	5640	5570	5510	5670	5540	1196	1680	2500	4160	10	1	47522955	2647	11.90	0.32	12	0.05	468.00	17379.00	8570	20230206	-35.01	5570	20240118	0.00	5920	-5.91	20240102	5570	0.00	20240118	8570	-35.01	20230206	5570	0.00	20240118	0.83	N	053210	2500	1195 억	3581593	N	N	55	N	N
17	20240118	130532	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5600	-30	5	-0.53	90071030	16085	29.88	5630	5640	5570	7310	3950	5630	5599.69	15.38	-1340	-1574	5770	5700	5640	5570	5510	5670	5540	1196	1680	2500	4160	10	1	47522955	2661	11.97	0.32	12	0.03	468.00	17379.00	8570	20230206	-34.66	5570	20240118	0.54	5920	-5.41	20240102	5570	0.54	20240118	8570	-34.66	20230206	5570	0.54	20240118	0.83	N	053210	2500	1195 억	3582048	N	N	55	N	N
18	20240118	120533	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5600	-30	5	-0.53	81912010	14627	27.18	5630	5640	5570	7310	3950	5630	5600.06	15.38	-1153	-1410	5770	5700	5640	5570	5510	5670	5540	1196	1680	2500	4160	10	1	47522955	2661	11.97	0.32	12	0.03	468.00	17379.00	8570	20230206	-34.66	5570	20240118	0.54	5920	-5.41	20240102	5570	0.54	20240118	8570	-34.66	20230206	5570	0.54	20240118	0.83	N	053210	2500	1195 억	3582235	N	N	55	N	N
19	20240118	110533	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5600	-30	5	-0.53	41279410	7361	13.68	5630	5640	5580	7310	3950	5630	5607.85	15.39	369	173	5770	5700	5640	5570	5510	5670	5540	1196	1680	2500	4160	10	1	47522955	2661	11.97	0.32	12	0.02	468.00	17379.00	8570	20230206	-34.66	5580	20240118	0.36	5920	-5.41	20240102	5580	0.36	20240118	8570	-34.66	20230206	5580	0.36	20240118	0.83	N	053210	2500	1195 억	3583757	N	N	55	N	N
20	20240118	100531	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5630	0	3	0.00	18020450	3217	5.98	5630	5640	5580	7310	3950	5630	5601.63	15.39	420	193	5770	5700	5640	5570	5510	5670	5540	1196	1680	2500	4160	10	1	47522955	2676	12.03	0.32	12	0.01	468.00	17379.00	8570	20230206	-34.31	5580	20240118	0.90	5920	-4.90	20240102	5580	0.90	20240118	8570	-34.31	20230206	5580	0.90	20240118	0.83	N	053210	2500	1195 억	3583808	N	N	55	N	N
21	20240118	090531	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5600	-30	5	-0.53	3900250	693	1.29	5630	5640	5600	7310	3950	5630	5628.07	15.39	-150	-150	5770	5700	5640	5570	5510	5670	5540	1196	1680	2500	4160	10	1	47522955	2661	11.97	0.32	12	0.00	468.00	17379.00	8570	20230206	-34.66	5580	20240117	0.36	5920	-5.41	20240102	5580	0.36	20240117	8570	-34.66	20230206	5580	0.36	20240117	0.83	N	053210	2500	1195 억	3583238	N	N	55	N	N
22	20240117	160530	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5630	-70	5	-1.23	302728290	53813	195.51	5680	5710	5580	7410	3990	5700	5625.54	15.39	-1697	-1130	5800	5750	5710	5660	5620	5730	5640	1196	1710	2500	4210	10	1	47522955	2676	12.03	0.32	12	0.11	468.00	17379.00	8570	20230206	-34.31	5580	20240117	0.90	5920	-4.90	20240102	5580	0.90	20240117	8570	-34.31	20230206	5580	0.90	20240117	0.79	N	053210	2500	1195 억	3583388	N	N	55	N	N
23	20240117	150533	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5600	-100	5	-1.75	286690580	50955	185.13	5680	5710	5580	7410	3990	5700	5626.35	15.39	-1550	-1281	5800	5750	5710	5660	5620	5730	5640	1196	1710	2500	4210	10	1	47522955	2661	11.97	0.32	12	0.11	468.00	17379.00	8570	20230206	-34.66	5580	20240117	0.36	5920	-5.41	20240102	5580	0.36	20240117	8570	-34.66	20230206	5580	0.36	20240117	0.79	N	053210	2500	1195 억	3583535	N	N	64	N	N
24	20240117	140531	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5590	-110	5	-1.93	244646400	43443	157.84	5680	5710	5580	7410	3990	5700	5631.43	15.39	-1574	-1155	5800	5750	5710	5660	5620	5730	5640	1196	1710	2500	4210	10	1	47522955	2657	11.94	0.32	12	0.09	468.00	17379.00	8570	20230206	-34.77	5580	20240117	0.18	5920	-5.57	20240102	5580	0.18	20240117	8570	-34.77	20230206	5580	0.18	20240117	0.79	N	053210	2500	1195 억	3583511	N	N	64	N	N
25	20240117	130532	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5600	-100	5	-1.75	196289860	34805	126.45	5680	5710	5600	7410	3990	5700	5639.70	15.39	-1538	-1131	5800	5750	5710	5660	5620	5730	5640	1196	1710	2500	4210	10	1	47522955	2661	11.97	0.32	12	0.07	468.00	17379.00	8570	20230206	-34.66	5600	20240117	0.00	5920	-5.41	20240102	5600	0.00	20240117	8570	-34.66	20230206	5600	0.00	20240117	0.79	N	053210	2500	1195 억	3583547	N	N	64	N	N
26	20240117	120533	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5630	-70	5	-1.23	143653590	25423	92.37	5680	5710	5610	7410	3990	5700	5650.54	15.39	-912	-610	5800	5750	5710	5660	5620	5730	5640	1196	1710	2500	4210	10	1	47522955	2676	12.03	0.32	12	0.05	468.00	17379.00	8570	20230206	-34.31	5610	20240117	0.36	5920	-4.90	20240102	5610	0.36	20240117	8570	-34.31	20230206	5610	0.36	20240117	0.79	N	053210	2500	1195 억	3584173	N	N	64	N	N
27	20240117	110533	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5620	-80	5	-1.40	116755850	20640	74.99	5680	5710	5610	7410	3990	5700	5656.78	15.39	-591	-238	5800	5750	5710	5660	5620	5730	5640	1196	1710	2500	4210	10	1	47522955	2671	12.01	0.32	12	0.04	468.00	17379.00	8570	20230206	-34.42	5610	20240117	0.18	5920	-5.07	20240102	5610	0.18	20240117	8570	-34.42	20230206	5610	0.18	20240117	0.79	N	053210	2500	1195 억	3584494	N	N	64	N	N
28	20240117	100529	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5670	-30	5	-0.53	38298070	6745	24.51	5680	5710	5660	7410	3990	5700	5677.99	15.40	22	-202	5800	5750	5710	5660	5620	5730	5640	1196	1710	2500	4210	10	1	47522955	2695	12.12	0.33	12	0.01	468.00	17379.00	8570	20230206	-33.84	5660	20240117	0.18	5920	-4.22	20240102	5660	0.18	20240117	8570	-33.84	20230206	5660	0.18	20240117	0.79	N	053210	2500	1195 억	3585107	N	N	64	N	N
29	20240117	090532	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5680	-20	5	-0.35	2201250	387	1.41	5680	5710	5680	7410	3990	5700	5687.98	15.40	-33	-33	5800	5750	5710	5660	5620	5730	5640	1196	1710	2500	4210	10	1	47522955	2699	12.14	0.33	12	0.00	468.00	17379.00	8570	20230206	-33.72	5660	20240112	0.35	5920	-4.05	20240102	5660	0.35	20240112	8570	-33.72	20230206	5660	0.35	20240112	0.79	N	053210	2500	1195 억	3585052	N	N	64	N	N
30	20240116	160530	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	-10	5	-0.18	156847880	27498	54.09	5720	5760	5670	7420	4000	5710	5703.98	15.40	-5377	-5503	5836	5772	5726	5662	5616	5805	5695	1196	1710	2500	4220	10	1	47522955	2709	12.18	0.33	12	0.06	468.00	17379.00	8570	20230206	-33.49	5660	20240112	0.71	5920	-3.72	20240102	5660	0.71	20240112	8570	-33.49	20230206	5660	0.71	20240112	0.80	N	053210	2500	1195 억	3585085	N	N	64	N	N
31	20240116	150529	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	-10	5	-0.18	124732070	21869	43.02	5720	5760	5670	7420	4000	5710	5703.60	15.41	-2165	-2327	5836	5772	5726	5662	5616	5805	5695	1196	1710	2500	4220	10	1	47522955	2709	12.18	0.33	12	0.05	468.00	17379.00	8570	20230206	-33.49	5660	20240112	0.71	5920	-3.72	20240102	5660	0.71	20240112	8570	-33.49	20230206	5660	0.71	20240112	0.80	N	053210	2500	1195 억	3588297	N	N	263	N	N
32	20240116	140531	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	-10	5	-0.18	118316470	20743	40.81	5720	5760	5670	7420	4000	5710	5703.92	15.41	-1619	-1800	5836	5772	5726	5662	5616	5805	5695	1196	1710	2500	4220	10	1	47522955	2709	12.18	0.33	12	0.04	468.00	17379.00	8570	20230206	-33.49	5660	20240112	0.71	5920	-3.72	20240102	5660	0.71	20240112	8570	-33.49	20230206	5660	0.71	20240112	0.80	N	053210	2500	1195 억	3588843	N	N	263	N	N
33	20240116	130530	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	-10	5	-0.18	105341870	18466	36.33	5720	5760	5670	7420	4000	5710	5704.64	15.41	-1422	-1565	5836	5772	5726	5662	5616	5805	5695	1196	1710	2500	4220	10	1	47522955	2709	12.18	0.33	12	0.04	468.00	17379.00	8570	20230206	-33.49	5660	20240112	0.71	5920	-3.72	20240102	5660	0.71	20240112	8570	-33.49	20230206	5660	0.71	20240112	0.80	N	053210	2500	1195 억	3589040	N	N	263	N	N
34	20240116	120530	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	-10	5	-0.18	101735010	17833	35.08	5720	5760	5670	7420	4000	5710	5704.87	15.41	-1281	-1379	5836	5772	5726	5662	5616	5805	5695	1196	1710	2500	4220	10	1	47522955	2709	12.18	0.33	12	0.04	468.00	17379.00	8570	20230206	-33.49	5660	20240112	0.71	5920	-3.72	20240102	5660	0.71	20240112	8570	-33.49	20230206	5660	0.71	20240112	0.80	N	053210	2500	1195 억	3589181	N	N	263	N	N
35	20240116	110529	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5680	-30	5	-0.53	90682150	15893	31.27	5720	5760	5670	7420	4000	5710	5705.79	15.42	-707	-770	5836	5772	5726	5662	5616	5805	5695	1196	1710	2500	4220	10	1	47522955	2699	12.14	0.33	12	0.03	468.00	17379.00	8570	20230206	-33.72	5660	20240112	0.35	5920	-4.05	20240102	5660	0.35	20240112	8570	-33.72	20230206	5660	0.35	20240112	0.80	N	053210	2500	1195 억	3589755	N	N	263	N	N
36	20240116	100529	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	-10	5	-0.18	54507350	9538	18.76	5720	5760	5690	7420	4000	5710	5714.76	15.42	-383	-429	5836	5772	5726	5662	5616	5805	5695	1196	1710	2500	4220	10	1	47522955	2709	12.18	0.33	12	0.02	468.00	17379.00	8570	20230206	-33.49	5660	20240112	0.71	5920	-3.72	20240102	5660	0.71	20240112	8570	-33.49	20230206	5660	0.71	20240112	0.80	N	053210	2500	1195 억	3590079	N	N	263	N	N
37	20240116	090528	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	10	2	0.18	909480	159	0.31	5720	5720	5720	7420	4000	5710	5720.00	15.42	-19	-53	5836	5772	5726	5662	5616	5805	5695	1196	1710	2500	4220	10	1	47522955	2718	12.22	0.33	12	0.00	468.00	17379.00	8570	20230206	-33.26	5660	20240112	1.06	5920	-3.38	20240102	5660	1.06	20240112	8570	-33.26	20230206	5660	1.06	20240112	0.80	N	053210	2500	1195 억	3590443	N	N	263	N	N
38	20240115	160528	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	10	2	0.18	290568400	50648	125.71	5680	5790	5680	7410	3990	5700	5737.02	15.42	-3940	-4770	5753	5726	5693	5666	5633	5740	5680	1196	1710	2500	4210	10	1	47522955	2714	12.20	0.33	12	0.11	468.00	17379.00	8570	20230206	-33.37	5660	20240112	0.88	5920	-3.55	20240102	5660	0.88	20240112	8570	-33.37	20230206	5660	0.88	20240112	0.78	N	053210	2500	1195 억	3590462	N	N	263	N	N
39	20240115	150529	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	20	2	0.35	281809210	49114	121.91	5680	5790	5680	7410	3990	5700	5737.86	15.42	-3684	-4800	5753	5726	5693	5666	5633	5740	5680	1196	1710	2500	4210	10	1	47522955	2718	12.22	0.33	12	0.10	468.00	17379.00	8570	20230206	-33.26	5660	20240112	1.06	5920	-3.38	20240102	5660	1.06	20240112	8570	-33.26	20230206	5660	1.06	20240112	0.78	N	053210	2500	1195 억	3590718	N	N	362	N	N
40	20240115	140529	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	10	2	0.18	262838770	45793	113.66	5680	5790	5680	7410	3990	5700	5739.72	15.42	-3638	-4231	5753	5726	5693	5666	5633	5740	5680	1196	1710	2500	4210	10	1	47522955	2714	12.20	0.33	12	0.10	468.00	17379.00	8570	20230206	-33.37	5660	20240112	0.88	5920	-3.55	20240102	5660	0.88	20240112	8570	-33.37	20230206	5660	0.88	20240112	0.78	N	053210	2500	1195 억	3590764	N	N	362	N	N
41	20240115	130527	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	0	3	0.00	210423250	36659	90.99	5680	5790	5680	7410	3990	5700	5740.02	15.42	-3385	-3753	5753	5726	5693	5666	5633	5740	5680	1196	1710	2500	4210	10	1	47522955	2709	12.18	0.33	12	0.08	468.00	17379.00	8570	20230206	-33.49	5660	20240112	0.71	5920	-3.72	20240102	5660	0.71	20240112	8570	-33.49	20230206	5660	0.71	20240112	0.78	N	053210	2500	1195 억	3591017	N	N	362	N	N
42	20240115	120528	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	10	2	0.18	200491460	34917	86.67	5680	5790	5680	7410	3990	5700	5741.94	15.42	-3299	-3644	5753	5726	5693	5666	5633	5740	5680	1196	1710	2500	4210	10	1	47522955	2714	12.20	0.33	12	0.07	468.00	17379.00	8570	20230206	-33.37	5660	20240112	0.88	5920	-3.55	20240102	5660	0.88	20240112	8570	-33.37	20230206	5660	0.88	20240112	0.78	N	053210	2500	1195 억	3591103	N	N	362	N	N
43	20240115	110527	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	10	2	0.18	151021120	26284	65.24	5680	5790	5680	7410	3990	5700	5745.74	15.42	-3132	-3132	5753	5726	5693	5666	5633	5740	5680	1196	1710	2500	4210	10	1	47522955	2714	12.20	0.33	12	0.06	468.00	17379.00	8570	20230206	-33.37	5660	20240112	0.88	5920	-3.55	20240102	5660	0.88	20240112	8570	-33.37	20230206	5660	0.88	20240112	0.78	N	053210	2500	1195 억	3591270	N	N	362	N	N
44	20240115	100526	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5770	70	2	1.23	84157990	14649	36.36	5680	5790	5680	7410	3990	5700	5744.96	15.43	-774	-774	5753	5726	5693	5666	5633	5740	5680	1196	1710	2500	4210	10	1	47522955	2742	12.33	0.33	12	0.03	468.00	17379.00	8570	20230206	-32.67	5660	20240112	1.94	5920	-2.53	20240102	5660	1.94	20240112	8570	-32.67	20230206	5660	1.94	20240112	0.78	N	053210	2500	1195 억	3593628	N	N	362	N	N
45	20240115	090528	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	0	3	0.00	2715060	478	1.19	5680	5700	5680	7410	3990	5700	5680.04	15.44	7	7	5753	5726	5693	5666	5633	5740	5680	1196	1710	2500	4210	10	1	47522955	2709	12.18	0.33	12	0.00	468.00	17379.00	8570	20230206	-33.49	5660	20240112	0.71	5920	-3.72	20240102	5660	0.71	20240112	8570	-33.49	20230206	5660	0.71	20240112	0.78	N	053210	2500	1195 억	3594409	N	N	362	N	N
46	20240112	160524	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5700	10	2	0.18	225468190	39620	87.40	5690	5720	5660	7390	3990	5690	5690.77	15.44	1213	-638	5756	5722	5696	5662	5636	5710	5650	1196	1700	2500	4210	10	1	47522955	2709	12.18	0.33	12	0.08	468.00	17379.00	8570	20230206	-33.49	5660	20240112	0.71	5920	-3.72	20240102	5660	0.71	20240112	8570	-33.49	20230206	5660	0.71	20240112	0.81	N	053210	2500	1195 억	3594402	N	N	362	N	N
47	20240112	150526	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5680	-10	5	-0.18	197348880	34678	76.50	5690	5720	5660	7390	3990	5690	5690.90	15.43	452	-1392	5756	5722	5696	5662	5636	5710	5650	1196	1700	2500	4210	10	1	47522955	2699	12.14	0.33	12	0.07	468.00	17379.00	8570	20230206	-33.72	5660	20240112	0.35	5920	-4.05	20240102	5660	0.35	20240112	8570	-33.72	20230206	5660	0.35	20240112	0.81	N	053210	2500	1195 억	3593641	N	N	92	N	N
48	20240112	140526	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5690	0	3	0.00	178638440	31393	69.25	5690	5720	5660	7390	3990	5690	5690.39	15.43	140	-1426	5756	5722	5696	5662	5636	5710	5650	1196	1700	2500	4210	10	1	47522955	2704	12.16	0.33	12	0.07	468.00	17379.00	8570	20230206	-33.61	5660	20240112	0.53	5920	-3.89	20240102	5660	0.53	20240112	8570	-33.61	20230206	5660	0.53	20240112	0.81	N	053210	2500	1195 억	3593329	N	N	92	N	N
49	20240112	130524	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5700	10	2	0.18	148754590	26158	57.70	5690	5720	5660	7390	3990	5690	5686.77	15.43	-753	-1929	5756	5722	5696	5662	5636	5710	5650	1196	1700	2500	4210	10	1	47522955	2709	12.18	0.33	12	0.06	468.00	17379.00	8570	20230206	-33.49	5660	20240112	0.71	5920	-3.72	20240102	5660	0.71	20240112	8570	-33.49	20230206	5660	0.71	20240112	0.81	N	053210	2500	1195 억	3592436	N	N	92	N	N
50	20240112	120526	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5720	30	2	0.53	114514810	20151	44.45	5690	5720	5660	7390	3990	5690	5682.84	15.43	-1089	-1877	5756	5722	5696	5662	5636	5710	5650	1196	1700	2500	4210	10	1	47522955	2718	12.22	0.33	12	0.04	468.00	17379.00	8570	20230206	-33.26	5660	20240112	1.06	5920	-3.38	20240102	5660	1.06	20240112	8570	-33.26	20230206	5660	1.06	20240112	0.81	N	053210	2500	1195 억	3592100	N	N	92	N	N
51	20240112	110524	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5710	20	2	0.35	93702480	16505	36.41	5690	5720	5660	7390	3990	5690	5677.22	15.43	-834	-1028	5756	5722	5696	5662	5636	5710	5650	1196	1700	2500	4210	10	1	47522955	2714	12.20	0.33	12	0.03	468.00	17379.00	8570	20230206	-33.37	5660	20240112	0.88	5920	-3.55	20240102	5660	0.88	20240112	8570	-33.37	20230206	5660	0.88	20240112	0.81	N	053210	2500	1195 억	3592355	N	N	92	N	N
52	20240112	100524	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5680	-10	5	-0.18	68908860	12149	26.80	5690	5690	5660	7390	3990	5690	5671.98	15.43	-672	-737	5756	5722	5696	5662	5636	5710	5650	1196	1700	2500	4210	10	1	47522955	2699	12.14	0.33	12	0.03	468.00	17379.00	8570	20230206	-33.72	5660	20240112	0.35	5920	-4.05	20240102	5660	0.35	20240112	8570	-33.72	20230206	5660	0.35	20240112	0.81	N	053210	2500	1195 억	3592517	N	N	92	N	N
53	20240112	090524	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5690	0	3	0.00	6888030	1213	2.68	5690	5690	5670	7390	3990	5690	5678.51	15.43	-418	-405	5756	5722	5696	5662	5636	5710	5650	1196	1700	2500	4210	10	1	47522955	2704	12.16	0.33	12	0.00	468.00	17379.00	8570	20230206	-33.61	5670	20240112	0.35	5920	-3.89	20240102	5670	0.35	20240112	8570	-33.61	20230206	5670	0.35	20240112	0.81	N	053210	2500	1195 억	3592771	N	N	92	N	N
54	20240111	160522	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5690	-30	5	-0.52	256481740	45059	166.50	5720	5730	5670	7430	4010	5720	5692.13	15.43	-7627	-7618	5766	5742	5716	5692	5666	5745	5695	1196	1710	2500	4230	10	1	47522955	2704	12.16	0.33	12	0.09	468.00	17379.00	8570	20230206	-33.61	5670	20240111	0.35	5920	-3.89	20240102	5670	0.35	20240111	8570	-33.61	20230206	5670	0.35	20240111	0.80	N	053210	2500	1195 억	3593189	N	N	92	N	N
55	20240111	150525	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5690	-30	5	-0.52	249037970	43751	161.66	5720	5730	5670	7430	4010	5720	5692.17	15.43	-7320	-7312	5766	5742	5716	5692	5666	5745	5695	1196	1710	2500	4230	10	1	47522955	2704	12.16	0.33	12	0.09	468.00	17379.00	8570	20230206	-33.61	5670	20240111	0.35	5920	-3.89	20240102	5670	0.35	20240111	8570	-33.61	20230206	5670	0.35	20240111	0.80	N	053210	2500	1195 억	3593496	N	N	38	N	N
56	20240111	140524	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5690	-30	5	-0.52	220279450	38698	142.99	5720	5730	5670	7430	4010	5720	5692.27	15.43	-6977	-6969	5766	5742	5716	5692	5666	5745	5695	1196	1710	2500	4230	10	1	47522955	2704	12.16	0.33	12	0.08	468.00	17379.00	8570	20230206	-33.61	5670	20240111	0.35	5920	-3.89	20240102	5670	0.35	20240111	8570	-33.61	20230206	5670	0.35	20240111	0.80	N	053210	2500	1195 억	3593839	N	N	38	N	N
57	20240111	130522	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5700	-20	5	-0.35	186531440	32765	121.07	5720	5730	5670	7430	4010	5720	5693.01	15.43	-6719	-6711	5766	5742	5716	5692	5666	5745	5695	1196	1710	2500	4230	10	1	47522955	2709	12.18	0.33	12	0.07	468.00	17379.00	8570	20230206	-33.49	5670	20240111	0.53	5920	-3.72	20240102	5670	0.53	20240111	8570	-33.49	20230206	5670	0.53	20240111	0.80	N	053210	2500	1195 억	3594097	N	N	38	N	N
58	20240111	120522	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5690	-30	5	-0.52	138483760	24310	89.83	5720	5730	5670	7430	4010	5720	5696.58	15.44	-5455	-5447	5766	5742	5716	5692	5666	5745	5695	1196	1710	2500	4230	10	1	47522955	2704	12.16	0.33	12	0.05	468.00	17379.00	8570	20230206	-33.61	5670	20240111	0.35	5920	-3.89	20240102	5670	0.35	20240111	8570	-33.61	20230206	5670	0.35	20240111	0.80	N	053210	2500	1195 억	3595361	N	N	38	N	N
59	20240111	110525	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5670	-50	5	-0.87	100410330	17615	65.09	5720	5730	5670	7430	4010	5720	5700.27	15.45	-3622	-3773	5766	5742	5716	5692	5666	5745	5695	1196	1710	2500	4230	10	1	47522955	2695	12.12	0.33	12	0.04	468.00	17379.00	8570	20230206	-33.84	5670	20240111	0.00	5920	-4.22	20240102	5670	0.00	20240111	8570	-33.84	20230206	5670	0.00	20240111	0.80	N	053210	2500	1195 억	3597194	N	N	38	N	N
60	20240111	100524	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	-20	5	-0.35	43091190	7551	27.90	5720	5730	5690	7430	4010	5720	5706.69	15.46	-1572	-1545	5766	5742	5716	5692	5666	5745	5695	1196	1710	2500	4230	10	1	47522955	2709	12.18	0.33	12	0.02	468.00	17379.00	8570	20230206	-33.49	5670	20240108	0.53	5920	-3.72	20240102	5670	0.53	20240108	8570	-33.49	20230206	5670	0.53	20240108	0.80	N	053210	2500	1195 억	3599244	N	N	38	N	N
61	20240111	090522	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5730	10	2	0.17	4987870	872	3.22	5720	5730	5720	7430	4010	5720	5720.03	15.46	-254	-252	5766	5742	5716	5692	5666	5745	5695	1196	1710	2500	4230	10	1	47522955	2723	12.24	0.33	12	0.00	468.00	17379.00	8570	20230206	-33.14	5670	20240108	1.06	5920	-3.21	20240102	5670	1.06	20240108	8570	-33.14	20230206	5670	1.06	20240108	0.80	N	053210	2500	1195 억	3600562	N	N	38	N	N
62	20240110	160521	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	20	2	0.35	154482290	27052	118.80	5720	5740	5690	7410	3990	5700	5710.56	15.46	674	1186	5780	5740	5720	5680	5660	5730	5670	1196	1710	2500	4210	10	1	47522955	2718	12.22	0.33	12	0.06	468.00	17379.00	8570	20230206	-33.26	5670	20240108	0.88	5920	-3.38	20240102	5670	0.88	20240108	8570	-33.26	20230206	5670	0.88	20240108	0.79	N	053210	2500	1195 억	3600816	N	N	38	N	N
63	20240110	150522	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	20	2	0.35	149121720	26114	114.68	5720	5740	5690	7410	3990	5700	5710.41	15.46	877	1226	5780	5740	5720	5680	5660	5730	5670	1196	1710	2500	4210	10	1	47522955	2718	12.22	0.33	12	0.05	468.00	17379.00	8570	20230206	-33.26	5670	20240108	0.88	5920	-3.38	20240102	5670	0.88	20240108	8570	-33.26	20230206	5670	0.88	20240108	0.79	N	053210	2500	1195 억	3601019	N	N	193	N	N
64	20240110	140523	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	20	2	0.35	120991810	21178	93.00	5720	5740	5690	7410	3990	5700	5713.09	15.46	637	571	5780	5740	5720	5680	5660	5730	5670	1196	1710	2500	4210	10	1	47522955	2718	12.22	0.33	12	0.04	468.00	17379.00	8570	20230206	-33.26	5670	20240108	0.88	5920	-3.38	20240102	5670	0.88	20240108	8570	-33.26	20230206	5670	0.88	20240108	0.79	N	053210	2500	1195 억	3600779	N	N	193	N	N
65	20240110	130522	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	20	2	0.35	71157580	12458	54.71	5720	5730	5690	7410	3990	5700	5711.80	15.46	-220	-380	5780	5740	5720	5680	5660	5730	5670	1196	1710	2500	4210	10	1	47522955	2718	12.22	0.33	12	0.03	468.00	17379.00	8570	20230206	-33.26	5670	20240108	0.88	5920	-3.38	20240102	5670	0.88	20240108	8570	-33.26	20230206	5670	0.88	20240108	0.79	N	053210	2500	1195 억	3599922	N	N	193	N	N
66	20240110	120523	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	20	2	0.35	54216810	9496	41.70	5720	5730	5690	7410	3990	5700	5709.44	15.46	-415	-527	5780	5740	5720	5680	5660	5730	5670	1196	1710	2500	4210	10	1	47522955	2718	12.22	0.33	12	0.02	468.00	17379.00	8570	20230206	-33.26	5670	20240108	0.88	5920	-3.38	20240102	5670	0.88	20240108	8570	-33.26	20230206	5670	0.88	20240108	0.79	N	053210	2500	1195 억	3599727	N	N	193	N	N
67	20240110	110522	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	10	2	0.18	27481310	4817	21.15	5720	5720	5690	7410	3990	5700	5705.07	15.46	-786	-800	5780	5740	5720	5680	5660	5730	5670	1196	1710	2500	4210	10	1	47522955	2714	12.20	0.33	12	0.01	468.00	17379.00	8570	20230206	-33.37	5670	20240108	0.71	5920	-3.55	20240102	5670	0.71	20240108	8570	-33.37	20230206	5670	0.71	20240108	0.79	N	053210	2500	1195 억	3599356	N	N	193	N	N
68	20240110	100521	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	10	2	0.18	14754270	2586	11.36	5720	5720	5690	7410	3990	5700	5705.45	15.46	-663	-858	5780	5740	5720	5680	5660	5730	5670	1196	1710	2500	4210	10	1	47522955	2714	12.20	0.33	12	0.01	468.00	17379.00	8570	20230206	-33.37	5670	20240108	0.71	5920	-3.55	20240102	5670	0.71	20240108	8570	-33.37	20230206	5670	0.71	20240108	0.79	N	053210	2500	1195 억	3599479	N	N	193	N	N
69	20240110	090521	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	20	2	0.35	1018080	178	0.78	5720	5720	5720	7410	3990	5700	5720.00	15.46	-27	-27	5780	5740	5720	5680	5660	5730	5670	1196	1710	2500	4210	10	1	47522955	2718	12.22	0.33	12	0.00	468.00	17379.00	8570	20230206	-33.26	5670	20240108	0.88	5920	-3.38	20240102	5670	0.88	20240108	8570	-33.26	20230206	5670	0.88	20240108	0.79	N	053210	2500	1195 억	3600115	N	N	193	N	N
70	20240109	160520	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	0	3	0.00	130261020	22772	32.66	5740	5760	5700	7410	3990	5700	5720.78	15.46	-2741	-4051	5813	5756	5713	5656	5613	5735	5635	1196	1710	2500	4210	10	1	47522955	2709	12.18	0.33	12	0.05	468.00	17379.00	8570	20230206	-33.49	5670	20240108	0.53	5920	-3.72	20240102	5670	0.53	20240108	8570	-33.49	20230206	5670	0.53	20240108	0.78	N	053210	2500	1195 억	3600142	N	N	193	N	N
71	20240109	150521	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	0	3	0.00	116066490	20282	29.09	5740	5760	5700	7410	3990	5700	5722.64	15.46	-2366	-2719	5813	5756	5713	5656	5613	5735	5635	1196	1710	2500	4210	10	1	47522955	2709	12.18	0.33	12	0.04	468.00	17379.00	8570	20230206	-33.49	5670	20240108	0.53	5920	-3.72	20240102	5670	0.53	20240108	8570	-33.49	20230206	5670	0.53	20240108	0.78	N	053210	2500	1195 억	3600517	N	N	152	N	N
72	20240109	140520	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	10	2	0.18	78843450	13759	19.73	5740	5760	5700	7410	3990	5700	5730.32	15.47	-1488	-1600	5813	5756	5713	5656	5613	5735	5635	1196	1710	2500	4210	10	1	47522955	2714	12.20	0.33	12	0.03	468.00	17379.00	8570	20230206	-33.37	5670	20240108	0.71	5920	-3.55	20240102	5670	0.71	20240108	8570	-33.37	20230206	5670	0.71	20240108	0.78	N	053210	2500	1195 억	3601395	N	N	152	N	N
73	20240109	130520	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5730	30	2	0.53	73123070	12758	18.30	5740	5760	5700	7410	3990	5700	5731.55	15.47	-1391	-1415	5813	5756	5713	5656	5613	5735	5635	1196	1710	2500	4210	10	1	47522955	2723	12.24	0.33	12	0.03	468.00	17379.00	8570	20230206	-33.14	5670	20240108	1.06	5920	-3.21	20240102	5670	1.06	20240108	8570	-33.14	20230206	5670	1.06	20240108	0.78	N	053210	2500	1195 억	3601492	N	N	152	N	N
74	20240109	120524	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	40	2	0.70	66019890	11519	16.52	5740	5760	5700	7410	3990	5700	5731.39	15.47	-1238	-1260	5813	5756	5713	5656	5613	5735	5635	1196	1710	2500	4210	10	1	47522955	2728	12.26	0.33	12	0.02	468.00	17379.00	8570	20230206	-33.02	5670	20240108	1.23	5920	-3.04	20240102	5670	1.23	20240108	8570	-33.02	20230206	5670	1.23	20240108	0.78	N	053210	2500	1195 억	3601645	N	N	152	N	N
75	20240109	110521	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	40	2	0.70	43427130	7575	10.86	5740	5760	5700	7410	3990	5700	5732.95	15.47	-958	-958	5813	5756	5713	5656	5613	5735	5635	1196	1710	2500	4210	10	1	47522955	2728	12.26	0.33	12	0.02	468.00	17379.00	8570	20230206	-33.02	5670	20240108	1.23	5920	-3.04	20240102	5670	1.23	20240108	8570	-33.02	20230206	5670	1.23	20240108	0.78	N	053210	2500	1195 억	3601925	N	N	152	N	N
76	20240109	100521	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5750	50	2	0.88	30890270	5387	7.73	5740	5760	5700	7410	3990	5700	5734.22	15.47	-777	-777	5813	5756	5713	5656	5613	5735	5635	1196	1710	2500	4210	10	1	47522955	2733	12.29	0.33	12	0.01	468.00	17379.00	8570	20230206	-32.91	5670	20240108	1.41	5920	-2.87	20240102	5670	1.41	20240108	8570	-32.91	20230206	5670	1.41	20240108	0.78	N	053210	2500	1195 억	3602106	N	N	152	N	N
77	20240109	090520	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	40	2	0.70	15930150	2776	3.98	5740	5760	5700	7410	3990	5700	5738.53	15.47	-731	-731	5813	5756	5713	5656	5613	5735	5635	1196	1710	2500	4210	10	1	47522955	2728	12.26	0.33	12	0.01	468.00	17379.00	8570	20230206	-33.02	5670	20240108	1.23	5920	-3.04	20240102	5670	1.23	20240108	8570	-33.02	20230206	5670	1.23	20240108	0.78	N	053210	2500	1195 억	3602152	N	N	152	N	N
78	20240108	160520	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5700	-30	5	-0.52	367107760	64303	155.74	5740	5770	5670	7440	4020	5730	5709.03	15.47	598	-1794	5770	5750	5720	5700	5670	5735	5685	1196	1710	2500	4240	10	1	47522955	2709	12.18	0.33	12	0.14	468.00	17379.00	8570	20230206	-33.49	5670	20240108	0.53	5920	-3.72	20240102	5670	0.53	20240108	8570	-33.49	20230206	5670	0.53	20240108	0.78	N	053210	2500	1195 억	3602883	N	N	152	N	N
79	20240108	150521	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5680	-50	5	-0.87	355910500	62338	150.98	5740	5770	5670	7440	4020	5730	5709.37	15.47	679	-1655	5770	5750	5720	5700	5670	5735	5685	1196	1710	2500	4240	10	1	47522955	2699	12.14	0.33	12	0.13	468.00	17379.00	8570	20230206	-33.72	5670	20240108	0.18	5920	-4.05	20240102	5670	0.18	20240108	8570	-33.72	20230206	5670	0.18	20240108	0.78	N	053210	2500	1195 억	3602964	N	N	422	N	N
80	20240108	140520	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5700	-30	5	-0.52	261812070	45803	110.94	5740	5770	5690	7440	4020	5730	5716.05	15.47	212	-1689	5770	5750	5720	5700	5670	5735	5685	1196	1710	2500	4240	10	1	47522955	2709	12.18	0.33	12	0.10	468.00	17379.00	8570	20230206	-33.49	5690	20240108	0.18	5920	-3.72	20240102	5690	0.18	20240108	8570	-33.49	20230206	5690	0.18	20240108	0.78	N	053210	2500	1195 억	3602497	N	N	422	N	N
81	20240108	130519	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5710	-20	5	-0.35	229752000	40179	97.31	5740	5770	5690	7440	4020	5730	5718.21	15.47	260	-1212	5770	5750	5720	5700	5670	5735	5685	1196	1710	2500	4240	10	1	47522955	2714	12.20	0.33	12	0.08	468.00	17379.00	8570	20230206	-33.37	5690	20240108	0.35	5920	-3.55	20240102	5690	0.35	20240108	8570	-33.37	20230206	5690	0.35	20240108	0.78	N	053210	2500	1195 억	3602545	N	N	422	N	N
82	20240108	120521	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	-20	5	-0.35	145293270	25376	61.46	5740	5770	5700	7440	4020	5730	5725.62	15.47	-275	-1155	5770	5750	5720	5700	5670	5735	5685	1196	1710	2500	4240	10	1	47522955	2714	12.20	0.33	12	0.05	468.00	17379.00	8570	20230206	-33.37	5690	20240105	0.35	5920	-3.55	20240102	5690	0.35	20240105	8570	-33.37	20230206	5690	0.35	20240105	0.78	N	053210	2500	1195 억	3602010	N	N	422	N	N
83	20240108	110521	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5730	0	3	0.00	91465350	15954	38.64	5740	5770	5700	7440	4020	5730	5733.07	15.47	-162	-537	5770	5750	5720	5700	5670	5735	5685	1196	1710	2500	4240	10	1	47522955	2723	12.24	0.33	12	0.03	468.00	17379.00	8570	20230206	-33.14	5690	20240105	0.70	5920	-3.21	20240102	5690	0.70	20240105	8570	-33.14	20230206	5690	0.70	20240105	0.78	N	053210	2500	1195 억	3602123	N	N	422	N	N
84	20240108	100522	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5730	0	3	0.00	62938600	10973	26.58	5740	5770	5700	7440	4020	5730	5735.77	15.47	-510	-494	5770	5750	5720	5700	5670	5735	5685	1196	1710	2500	4240	10	1	47522955	2723	12.24	0.33	12	0.02	468.00	17379.00	8570	20230206	-33.14	5690	20240105	0.70	5920	-3.21	20240102	5690	0.70	20240105	8570	-33.14	20230206	5690	0.70	20240105	0.78	N	053210	2500	1195 억	3601775	N	N	422	N	N
85	20240108	090519	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5730	0	3	0.00	4724330	824	2.00	5740	5740	5730	7440	4020	5730	5733.41	15.47	-417	-414	5770	5750	5720	5700	5670	5735	5685	1196	1710	2500	4240	10	1	47522955	2723	12.24	0.33	12	0.00	468.00	17379.00	8570	20230206	-33.14	5690	20240105	0.70	5920	-3.21	20240102	5690	0.70	20240105	8570	-33.14	20230206	5690	0.70	20240105	0.78	N	053210	2500	1195 억	3601868	N	N	422	N	N
86	20240105	160519	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5730	10	2	0.17	229631930	40180	62.85	5740	5740	5690	7430	4010	5720	5715.04	15.47	-4222	-9926	5840	5780	5740	5680	5640	5760	5660	1196	1710	2500	4230	10	1	47522955	2723	12.24	0.33	12	0.08	468.00	17379.00	8570	20230206	-33.14	5690	20240105	0.70	5920	-3.21	20240102	5690	0.70	20240105	8570	-33.14	20230206	5690	0.70	20240105	0.74	N	053210	2500	1195 억	3602285	N	N	422	N	N
87	20240105	150521	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5710	-10	5	-0.17	215901300	37780	59.09	5740	5740	5690	7430	4010	5720	5714.70	15.47	-3986	-9596	5840	5780	5740	5680	5640	5760	5660	1196	1710	2500	4230	10	1	47522955	2714	12.20	0.33	12	0.08	468.00	17379.00	8570	20230206	-33.37	5690	20240105	0.35	5920	-3.55	20240102	5690	0.35	20240105	8570	-33.37	20230206	5690	0.35	20240105	0.74	N	053210	2500	1195 억	3602521	N	N	655	N	N
88	20240105	140518	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5710	-10	5	-0.17	178341620	31213	48.82	5740	5740	5690	7430	4010	5720	5713.70	15.47	-3249	-5994	5840	5780	5740	5680	5640	5760	5660	1196	1710	2500	4230	10	1	47522955	2714	12.20	0.33	12	0.07	468.00	17379.00	8570	20230206	-33.37	5690	20240105	0.35	5920	-3.55	20240102	5690	0.35	20240105	8570	-33.37	20230206	5690	0.35	20240105	0.74	N	053210	2500	1195 억	3603258	N	N	655	N	N
89	20240105	130519	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5720	0	3	0.00	147579540	25831	40.40	5740	5740	5690	7430	4010	5720	5713.27	15.48	-1745	-3386	5840	5780	5740	5680	5640	5760	5660	1196	1710	2500	4230	10	1	47522955	2718	12.22	0.33	12	0.05	468.00	17379.00	8570	20230206	-33.26	5690	20240105	0.53	5920	-3.38	20240102	5690	0.53	20240105	8570	-33.26	20230206	5690	0.53	20240105	0.74	N	053210	2500	1195 억	3604762	N	N	655	N	N
90	20240105	120519	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5720	0	3	0.00	122508020	21452	33.55	5740	5740	5690	7430	4010	5720	5710.80	15.49	-295	-757	5840	5780	5740	5680	5640	5760	5660	1196	1710	2500	4230	10	1	47522955	2718	12.22	0.33	12	0.05	468.00	17379.00	8570	20230206	-33.26	5690	20240105	0.53	5920	-3.38	20240102	5690	0.53	20240105	8570	-33.26	20230206	5690	0.53	20240105	0.74	N	053210	2500	1195 억	3606212	N	N	655	N	N
91	20240105	110518	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5730	10	2	0.17	105521760	18482	28.91	5740	5740	5690	7430	4010	5720	5709.43	15.49	1124	1295	5840	5780	5740	5680	5640	5760	5660	1196	1710	2500	4230	10	1	47522955	2723	12.24	0.33	12	0.04	468.00	17379.00	8570	20230206	-33.14	5690	20240105	0.70	5920	-3.21	20240102	5690	0.70	20240105	8570	-33.14	20230206	5690	0.70	20240105	0.74	N	053210	2500	1195 억	3607631	N	N	655	N	N
92	20240105	100521	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5730	10	2	0.17	35648790	6232	9.75	5740	5740	5710	7430	4010	5720	5720.28	15.49	1036	1031	5840	5780	5740	5680	5640	5760	5660	1196	1710	2500	4230	10	1	47522955	2723	12.24	0.33	12	0.01	468.00	17379.00	8570	20230206	-33.14	5700	20240104	0.53	5920	-3.21	20240102	5700	0.53	20240104	8570	-33.14	20230206	5700	0.53	20240104	0.74	N	053210	2500	1195 억	3607543	N	N	655	N	N
93	20240105	090518	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	20	2	0.35	1905590	332	0.52	5740	5740	5730	7430	4010	5720	5739.73	15.49	0	-34	5840	5780	5740	5680	5640	5760	5660	1196	1710	2500	4230	10	1	47522955	2728	12.26	0.33	12	0.00	468.00	17379.00	8570	20230206	-33.02	5700	20240104	0.70	5920	-3.04	20240102	5700	0.70	20240104	8570	-33.02	20230206	5700	0.70	20240104	0.74	N	053210	2500	1195 억	3606507	N	N	655	N	N
94	20240104	160516	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5720	-70	5	-1.21	367197890	63882	82.36	5800	5800	5700	7520	4060	5790	5748.53	15.49	-7193	-8315	5910	5850	5810	5750	5710	5830	5730	1196	1730	2500	4280	10	1	47522955	2718	12.22	0.33	12	0.13	468.00	17379.00	8570	20230206	-33.26	5700	20240104	0.35	5920	-3.38	20240102	5700	0.35	20240104	8570	-33.26	20230206	5700	0.35	20240104	0.74	N	053210	2500	1195 억	3606507	N	N	655	N	N
95	20240104	150517	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5740	-50	5	-0.86	273395220	47482	61.22	5800	5800	5730	7520	4060	5790	5757.87	15.49	-6625	-7669	5910	5850	5810	5750	5710	5830	5730	1196	1730	2500	4280	10	1	47522955	2728	12.26	0.33	12	0.10	468.00	17379.00	8570	20230206	-33.02	5730	20240104	0.17	5920	-3.04	20240102	5730	0.17	20240104	8570	-33.02	20230206	5730	0.17	20240104	0.74	N	053210	2500	1195 억	3607075	N	N	794	N	N
96	20240104	140518	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5750	-40	5	-0.69	248890080	43214	55.72	5800	5800	5730	7520	4060	5790	5759.48	15.49	-5934	-6686	5910	5850	5810	5750	5710	5830	5730	1196	1730	2500	4280	10	1	47522955	2733	12.29	0.33	12	0.09	468.00	17379.00	8570	20230206	-32.91	5730	20240104	0.35	5920	-2.87	20240102	5730	0.35	20240104	8570	-32.91	20230206	5730	0.35	20240104	0.74	N	053210	2500	1195 억	3607766	N	N	794	N	N
97	20240104	130518	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5750	-40	5	-0.69	231030440	40108	51.71	5800	5800	5730	7520	4060	5790	5760.21	15.49	-5542	-6026	5910	5850	5810	5750	5710	5830	5730	1196	1730	2500	4280	10	1	47522955	2733	12.29	0.33	12	0.08	468.00	17379.00	8570	20230206	-32.91	5730	20240104	0.35	5920	-2.87	20240102	5730	0.35	20240104	8570	-32.91	20230206	5730	0.35	20240104	0.74	N	053210	2500	1195 억	3608158	N	N	794	N	N
98	20240104	120516	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5750	-40	5	-0.69	220159510	38218	49.28	5800	5800	5730	7520	4060	5790	5760.62	15.50	-4748	-4975	5910	5850	5810	5750	5710	5830	5730	1196	1730	2500	4280	10	1	47522955	2733	12.29	0.33	12	0.08	468.00	17379.00	8570	20230206	-32.91	5730	20240104	0.35	5920	-2.87	20240102	5730	0.35	20240104	8570	-32.91	20230206	5730	0.35	20240104	0.74	N	053210	2500	1195 억	3608952	N	N	794	N	N
99	20240104	110516	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5780	-10	5	-0.17	137431130	23822	30.71	5800	5800	5760	7520	4060	5790	5769.08	15.51	-2618	-2594	5910	5850	5810	5750	5710	5830	5730	1196	1730	2500	4280	10	1	47522955	2747	12.35	0.33	12	0.05	468.00	17379.00	8570	20230206	-32.56	5740	20231115	0.70	5920	-2.36	20240102	5760	0.35	20240104	8570	-32.56	20230206	5740	0.70	20231115	0.74	N	053210	2500	1195 억	3611082	N	N	794	N	N
100	20240104	100516	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5790	0	3	0.00	95616010	16570	21.36	5800	5800	5760	7520	4060	5790	5770.43	15.51	-1125	-1125	5910	5850	5810	5750	5710	5830	5730	1196	1730	2500	4280	10	1	47522955	2752	12.37	0.33	12	0.03	468.00	17379.00	8570	20230206	-32.44	5740	20231115	0.87	5920	-2.20	20240102	5760	0.52	20240104	8570	-32.44	20230206	5740	0.87	20231115	0.74	N	053210	2500	1195 억	3612575	N	N	794	N	N
101	20240104	090518	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5770	-20	5	-0.35	2538990	439	0.57	5800	5800	5760	7520	4060	5790	5783.58	15.52	-211	-220	5910	5850	5810	5750	5710	5830	5730	1196	1730	2500	4280	10	1	47522955	2742	12.33	0.33	12	0.00	468.00	17379.00	8570	20230206	-32.67	5740	20231115	0.52	5920	-2.53	20240102	5760	0.17	20240104	8570	-32.67	20230206	5740	0.52	20231115	0.74	N	053210	2500	1195 억	3613489	N	N	794	N	N
102	20240103	160516	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5790	-80	5	-1.36	449837820	77539	86.37	5870	5870	5770	7630	4110	5870	5801.45	15.52	-4282	-4935	5983	5926	5863	5806	5743	5895	5775	1196	1760	2500	4340	10	1	47522955	2752	12.37	0.33	12	0.16	468.00	17379.00	8740	20221227	-33.75	5740	20231115	0.87	5920	-2.20	20240102	5770	0.35	20240103	8570	-32.44	20230206	5740	0.87	20231115	0.72	N	053210	2500	1195 억	3613700	N	N	794	N	N
103	20240103	150515	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5800	-70	5	-1.19	435757780	75109	83.67	5870	5870	5770	7630	4110	5870	5801.67	15.52	-3746	-4310	5983	5926	5863	5806	5743	5895	5775	1196	1760	2500	4340	10	1	47522955	2756	12.39	0.33	12	0.16	468.00	17379.00	8740	20221227	-33.64	5740	20231115	1.05	5920	-2.03	20240102	5770	0.52	20240103	8570	-32.32	20230206	5740	1.05	20231115	0.72	N	053210	2500	1195 억	3614236	N	N	32	N	N
104	20240103	140513	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5810	-60	5	-1.02	302765730	52119	58.06	5870	5870	5790	7630	4110	5870	5809.12	15.53	-2438	-2805	5983	5926	5863	5806	5743	5895	5775	1196	1760	2500	4340	10	1	47522955	2761	12.41	0.33	12	0.11	468.00	17379.00	8740	20221227	-33.52	5740	20231115	1.22	5920	-1.86	20240102	5790	0.35	20240103	8570	-32.21	20230206	5740	1.22	20231115	0.72	N	053210	2500	1195 억	3615544	N	N	32	N	N
105	20240103	130515	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5810	-60	5	-1.02	231371940	39807	44.34	5870	5870	5790	7630	4110	5870	5812.34	15.53	-2024	-2309	5983	5926	5863	5806	5743	5895	5775	1196	1760	2500	4340	10	1	47522955	2761	12.41	0.33	12	0.08	468.00	17379.00	8740	20221227	-33.52	5740	20231115	1.22	5920	-1.86	20240102	5790	0.35	20240103	8570	-32.21	20230206	5740	1.22	20231115	0.72	N	053210	2500	1195 억	3615958	N	N	32	N	N
106	20240103	120518	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5810	-60	5	-1.02	181724690	31251	34.81	5870	5870	5790	7630	4110	5870	5815.00	15.53	-1061	-1218	5983	5926	5863	5806	5743	5895	5775	1196	1760	2500	4340	10	1	47522955	2761	12.41	0.33	12	0.07	468.00	17379.00	8740	20221227	-33.52	5740	20231115	1.22	5920	-1.86	20240102	5790	0.35	20240103	8570	-32.21	20230206	5740	1.22	20231115	0.72	N	053210	2500	1195 억	3616921	N	N	32	N	N
107	20240103	110514	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5830	-40	5	-0.68	64385750	11037	12.29	5870	5870	5810	7630	4110	5870	5833.63	15.53	-1495	-1565	5983	5926	5863	5806	5743	5895	5775	1196	1760	2500	4340	10	1	47522955	2771	12.46	0.34	12	0.02	468.00	17379.00	8740	20221227	-33.30	5740	20231115	1.57	5920	-1.52	20240102	5800	0.52	20240102	8570	-31.97	20230206	5740	1.57	20231115	0.72	N	053210	2500	1195 억	3616487	N	N	32	N	N
108	20240103	100514	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5850	-20	5	-0.34	44813930	7679	8.55	5870	5870	5810	7630	4110	5870	5835.91	15.54	-459	-429	5983	5926	5863	5806	5743	5895	5775	1196	1760	2500	4340	10	1	47522955	2780	12.50	0.34	12	0.02	468.00	17379.00	8740	20221227	-33.07	5740	20231115	1.92	5920	-1.18	20240102	5800	0.86	20240102	8570	-31.74	20230206	5740	1.92	20231115	0.72	N	053210	2500	1195 억	3617523	N	N	32	N	N
109	20240103	090514	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5860	-10	5	-0.17	4935590	841	0.94	5870	5870	5860	7630	4110	5870	5868.72	15.54	0	0	5983	5926	5863	5806	5743	5895	5775	1196	1760	2500	4340	10	1	47522955	2785	12.52	0.34	12	0.00	468.00	17379.00	8740	20221227	-32.95	5740	20231115	2.09	5920	-1.01	20240102	5800	1.03	20240102	8570	-31.62	20230206	5740	2.09	20231115	0.72	N	053210	2500	1195 억	3617982	N	N	32	N	N
110	20240102	160514	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5870	-50	5	-0.84	522113350	89213	253.47	5920	5920	5800	7690	4150	5920	5851.97	15.54	-9690	-9841	5980	5950	5910	5880	5840	5965	5895	1196	1770	2500	4380	10	1	47522955	2790	12.54	0.34	12	0.19	468.00	17379.00	8740	20221227	-32.84	5740	20231115	2.26	5920	-0.84	20240102	5800	1.21	20240102	8570	-31.51	20230206	5740	2.26	20231115	0.70	N	053210	2500	1195 억	3617982	N	N	32	N	N
111	20240102	150513	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5840	-80	5	-1.35	479927390	82005	233.00	5920	5920	5800	7690	4150	5920	5852.42	15.54	-8457	-8571	5980	5950	5910	5880	5840	5965	5895	1196	1770	2500	4380	10	1	47522955	2775	12.48	0.34	12	0.17	468.00	17379.00	8740	20221227	-33.18	5740	20231115	1.74	5920	-1.35	20240102	5800	0.69	20240102	8570	-31.86	20230206	5740	1.74	20231115	0.70	N	053210	2500	1195 억	3619215	N	N	1646	N	N
112	20240102	140514	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5830	-90	5	-1.52	431347010	73677	209.33	5920	5920	5800	7690	4150	5920	5854.57	15.55	-6329	-6476	5980	5950	5910	5880	5840	5965	5895	1196	1770	2500	4380	10	1	47522955	2771	12.46	0.34	12	0.16	468.00	17379.00	8740	20221227	-33.30	5740	20231115	1.57	5920	-1.52	20240102	5800	0.52	20240102	8570	-31.97	20230206	5740	1.57	20231115	0.70	N	053210	2500	1195 억	3621343	N	N	1646	N	N
113	20240102	130511	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5850	-70	5	-1.18	331420710	56505	160.54	5920	5920	5830	7690	4150	5920	5865.33	15.55	-5575	-5564	5980	5950	5910	5880	5840	5965	5895	1196	1770	2500	4380	10	1	47522955	2780	12.50	0.34	12	0.12	468.00	17379.00	8740	20221227	-33.07	5740	20231115	1.92	5920	-1.18	20240102	5830	0.34	20240102	8570	-31.74	20230206	5740	1.92	20231115	0.70	N	053210	2500	1195 억	3622097	N	N	1646	N	N
114	20240102	120512	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5850	-70	5	-1.18	243206070	41412	117.66	5920	5920	5840	7690	4150	5920	5872.84	15.56	-4089	-4078	5980	5950	5910	5880	5840	5965	5895	1196	1770	2500	4380	10	1	47522955	2780	12.50	0.34	12	0.09	468.00	17379.00	8740	20221227	-33.07	5740	20231115	1.92	5920	-1.18	20240102	5840	0.17	20240102	8570	-31.74	20230206	5740	1.92	20231115	0.70	N	053210	2500	1195 억	3623583	N	N	1646	N	N
115	20240102	110511	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5860	-60	5	-1.01	123216930	20928	59.46	5920	5920	5860	7690	4150	5920	5887.66	15.57	-2534	-2523	5980	5950	5910	5880	5840	5965	5895	1196	1770	2500	4380	10	1	47522955	2785	12.52	0.34	12	0.04	468.00	17379.00	8740	20221227	-32.95	5740	20231115	2.09	5920	-1.01	20240102	5860	0.00	20240102	8570	-31.62	20230206	5740	2.09	20231115	0.70	N	053210	2500	1195 억	3625138	N	N	1646	N	N
116	20240102	100505	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5880	-40	5	-0.68	5260910	890	2.53	5920	5920	5880	7690	4150	5920	5911.13	15.58	-66	-55	5980	5950	5910	5880	5840	5965	5895	1196	1770	2500	4380	10	1	47522955	2794	12.56	0.34	12	0.00	468.00	17379.00	8740	20221227	-32.72	5740	20231115	2.44	5920	-0.68	20240102	5880	0.00	20240102	8570	-31.39	20230206	5740	2.44	20231115	0.70	N	053210	2500	1195 억	3627606	N	N	1646	N	N
117	20240102	090500	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	15.58	0	0	5980	5950	5910	5880	5840	5965	5895	1196	1770	2500	4380	10	1	47522955	2813	12.65	0.34	12	0.00	468.00	17379.00	8740	20221227	-32.27	5740	20231115	3.14	0	0.00	0	0	0.00	0	8570	-30.92	20230206	5740	3.14	20231115	0.70	N	053210	2500	1195 억	3627672	N	N	1646	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History