KissMeData/095570/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160715	57	100.00	KOSPI	서비스업	N	N	N	N	N	4710	-75	5	-1.57	367426355	77646	142.50	4830	4830	4705	6220	3350	4785	4732.22	2.67	-8683	4931	4857	4811	4737	4691	4835	4715	468	1435	1000	3340	5	1	45252759	2131	24.53	0.60	12	0.17	192.00	7871.00	5490	20230223	-14.21	3570	20231020	31.93	5320	-11.47	20240103	4530	3.97	20240122	5460	-13.74	20230309	3570	31.93	20231020	0.92	N	095570	1000	468 억	1207578	N	N	103	N	N
3	20240229	150718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4705	-80	5	-1.67	315399335	66595	122.22	4830	4830	4705	6220	3350	4785	4735.93	2.67	-6728	4931	4857	4811	4737	4691	4835	4715	468	1435	1000	3340	5	1	45252759	2129	24.51	0.60	12	0.15	192.00	7871.00	5490	20230223	-14.30	3570	20231020	31.79	5320	-11.56	20240103	4530	3.86	20240122	5460	-13.83	20230309	3570	31.79	20231020	0.92	N	095570	1000	468 억	1207578	N	N	253	N	N
4	20240229	140718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4735	-50	5	-1.04	196675900	41428	76.03	4830	4830	4735	6220	3350	4785	4747.23	2.67	-5363	4931	4857	4811	4737	4691	4835	4715	468	1435	1000	3340	5	1	45252759	2143	24.66	0.60	12	0.09	192.00	7871.00	5490	20230223	-13.75	3570	20231020	32.63	5320	-11.00	20240103	4530	4.53	20240122	5460	-13.28	20230309	3570	32.63	20231020	0.92	N	095570	1000	468 억	1207578	N	N	253	N	N
5	20240229	130717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4745	-40	5	-0.84	158070930	33279	61.08	4830	4830	4735	6220	3350	4785	4749.66	2.67	-3654	4931	4857	4811	4737	4691	4835	4715	468	1435	1000	3340	5	1	45252759	2147	24.71	0.60	12	0.07	192.00	7871.00	5490	20230223	-13.57	3570	20231020	32.91	5320	-10.81	20240103	4530	4.75	20240122	5460	-13.10	20230309	3570	32.91	20231020	0.92	N	095570	1000	468 억	1207578	N	N	253	N	N
6	20240229	120717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4750	-35	5	-0.73	151518310	31898	58.54	4830	4830	4735	6220	3350	4785	4749.87	2.67	-3075	4931	4857	4811	4737	4691	4835	4715	468	1435	1000	3340	5	1	45252759	2150	24.74	0.60	12	0.07	192.00	7871.00	5490	20230223	-13.48	3570	20231020	33.05	5320	-10.71	20240103	4530	4.86	20240122	5460	-13.00	20230309	3570	33.05	20231020	0.92	N	095570	1000	468 억	1207578	N	N	253	N	N
7	20240229	110718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4735	-50	5	-1.04	142215455	29935	54.94	4830	4830	4735	6220	3350	4785	4750.58	2.67	-3119	4931	4857	4811	4737	4691	4835	4715	468	1435	1000	3340	5	1	45252759	2143	24.66	0.60	12	0.07	192.00	7871.00	5490	20230223	-13.75	3570	20231020	32.63	5320	-11.00	20240103	4530	4.53	20240122	5460	-13.28	20230309	3570	32.63	20231020	0.92	N	095570	1000	468 억	1207578	N	N	253	N	N
8	20240229	100719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4760	-25	5	-0.52	55858505	11717	21.50	4830	4830	4745	6220	3350	4785	4767.00	2.67	-2856	4931	4857	4811	4737	4691	4835	4715	468	1435	1000	3340	5	1	45252759	2154	24.79	0.60	12	0.03	192.00	7871.00	5490	20230223	-13.30	3570	20231020	33.33	5320	-10.53	20240103	4530	5.08	20240122	5460	-12.82	20230309	3570	33.33	20231020	0.92	N	095570	1000	468 억	1207578	N	N	253	N	N
9	20240229	090717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4795	10	2	0.21	12895260	2695	4.95	4830	4830	4775	6220	3350	4785	4784.87	2.67	-2274	4931	4857	4811	4737	4691	4835	4715	468	1435	1000	3340	5	1	45252759	2170	24.97	0.61	12	0.01	192.00	7871.00	5490	20230223	-12.66	3570	20231020	34.31	5320	-9.87	20240103	4530	5.85	20240122	5460	-12.18	20230309	3570	34.31	20231020	0.92	N	095570	1000	468 억	1207578	N	N	253	N	N
10	20240228	160636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4785	-30	5	-0.62	261463985	54485	46.16	4800	4885	4765	6250	3375	4815	4798.83	2.67	192	4985	4900	4840	4755	4695	4870	4725	468	1435	1000	3370	5	1	45252759	2165	24.92	0.61	12	0.12	192.00	7871.00	5560	20230222	-13.94	3570	20231020	34.03	5320	-10.06	20240103	4530	5.63	20240122	5460	-12.36	20230309	3570	34.03	20231020	0.89	N	095570	1000	468 억	1207605	N	N	253	N	N
11	20240228	150636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4795	-20	5	-0.42	243770990	50788	43.03	4800	4885	4765	6250	3375	4815	4799.78	2.67	43	4985	4900	4840	4755	4695	4870	4725	468	1435	1000	3370	5	1	45252759	2170	24.97	0.61	12	0.11	192.00	7871.00	5560	20230222	-13.76	3570	20231020	34.31	5320	-9.87	20240103	4530	5.85	20240122	5460	-12.18	20230309	3570	34.31	20231020	0.89	N	095570	1000	468 억	1207605	N	N	16	N	N
12	20240228	140716	57	100.00	KOSPI	서비스업	N	N	N	N	N	4805	-10	5	-0.21	214724195	44730	37.90	4800	4885	4765	6250	3375	4815	4800.45	2.67	1980	4985	4900	4840	4755	4695	4870	4725	468	1435	1000	3370	5	1	45252759	2174	25.03	0.61	12	0.10	192.00	7871.00	5560	20230222	-13.58	3570	20231020	34.59	5320	-9.68	20240103	4530	6.07	20240122	5460	-12.00	20230309	3570	34.59	20231020	0.89	N	095570	1000	468 억	1207605	N	N	16	N	N
13	20240228	130717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4785	-30	5	-0.62	113759670	23747	20.12	4800	4885	4765	6250	3375	4815	4790.49	2.67	-3875	4985	4900	4840	4755	4695	4870	4725	468	1435	1000	3370	5	1	45252759	2165	24.92	0.61	12	0.05	192.00	7871.00	5560	20230222	-13.94	3570	20231020	34.03	5320	-10.06	20240103	4530	5.63	20240122	5460	-12.36	20230309	3570	34.03	20231020	0.89	N	095570	1000	468 억	1207605	N	N	16	N	N
14	20240228	120718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4775	-40	5	-0.83	100597225	20997	17.79	4800	4885	4765	6250	3375	4815	4791.03	2.67	-4712	4985	4900	4840	4755	4695	4870	4725	468	1435	1000	3370	5	1	45252759	2161	24.87	0.61	12	0.05	192.00	7871.00	5560	20230222	-14.12	3570	20231020	33.75	5320	-10.24	20240103	4530	5.41	20240122	5460	-12.55	20230309	3570	33.75	20231020	0.89	N	095570	1000	468 억	1207605	N	N	16	N	N
15	20240228	110648	57	100.00	KOSPI	서비스업	N	N	N	N	N	4785	-30	5	-0.62	80287985	16750	14.19	4800	4885	4765	6250	3375	4815	4793.31	2.67	-3086	4985	4900	4840	4755	4695	4870	4725	468	1435	1000	3370	5	1	45252759	2165	24.92	0.61	12	0.04	192.00	7871.00	5560	20230222	-13.94	3570	20231020	34.03	5320	-10.06	20240103	4530	5.63	20240122	5460	-12.36	20230309	3570	34.03	20231020	0.89	N	095570	1000	468 억	1207605	N	N	16	N	N
16	20240228	100715	57	100.00	KOSPI	서비스업	N	N	N	N	N	4780	-35	5	-0.73	65660730	13694	11.60	4800	4885	4765	6250	3375	4815	4794.85	2.67	-3245	4985	4900	4840	4755	4695	4870	4725	468	1435	1000	3370	5	1	45252759	2163	24.90	0.61	12	0.03	192.00	7871.00	5560	20230222	-14.03	3570	20231020	33.89	5320	-10.15	20240103	4530	5.52	20240122	5460	-12.45	20230309	3570	33.89	20231020	0.89	N	095570	1000	468 억	1207605	N	N	16	N	N
17	20240228	090719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	-5	5	-0.10	2372560	493	0.42	4800	4885	4800	6250	3375	4815	4812.49	2.67	-89	4985	4900	4840	4755	4695	4870	4725	468	1435	1000	3370	5	1	45252759	2177	25.05	0.61	12	0.00	192.00	7871.00	5560	20230222	-13.49	3570	20231020	34.73	5320	-9.59	20240103	4530	6.18	20240122	5460	-11.90	20230309	3570	34.73	20231020	0.89	N	095570	1000	468 억	1207605	N	N	16	N	N
18	20240227	160716	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-50	5	-1.03	563003235	116475	96.41	4825	4925	4780	6320	3410	4865	4833.68	2.69	-10733	5055	4960	4905	4810	4755	4932	4782	468	1455	1000	3400	5	1	45252759	2179	25.08	0.61	12	0.26	192.00	7871.00	5590	20230221	-13.86	3570	20231020	34.87	5320	-9.49	20240103	4530	6.29	20240122	5460	-11.81	20230309	3570	34.87	20231020	0.87	N	095570	1000	468 억	1215301	N	N	16	N	N
19	20240227	150719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	-35	5	-0.72	542398520	112196	92.87	4825	4925	4780	6320	3410	4865	4834.38	2.69	-10206	5055	4960	4905	4810	4755	4932	4782	468	1455	1000	3400	5	1	45252759	2186	25.16	0.61	12	0.25	192.00	7871.00	5590	20230221	-13.60	3570	20231020	35.29	5320	-9.21	20240103	4530	6.62	20240122	5460	-11.54	20230309	3570	35.29	20231020	0.87	N	095570	1000	468 억	1215301	N	N	26	N	N
20	20240227	140715	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	-30	5	-0.62	371499225	76646	63.44	4825	4925	4810	6320	3410	4865	4846.95	2.69	-11190	5055	4960	4905	4810	4755	4932	4782	468	1455	1000	3400	5	1	45252759	2188	25.18	0.61	12	0.17	192.00	7871.00	5590	20230221	-13.51	3570	20231020	35.43	5320	-9.12	20240103	4530	6.73	20240122	5460	-11.45	20230309	3570	35.43	20231020	0.87	N	095570	1000	468 억	1215301	N	N	26	N	N
21	20240227	130638	57	100.00	KOSPI	서비스업	N	N	N	N	N	4875	10	2	0.21	304732190	62906	52.07	4825	4925	4810	6320	3410	4865	4844.25	2.69	-2756	5055	4960	4905	4810	4755	4932	4782	468	1455	1000	3400	5	1	45252759	2206	25.39	0.62	12	0.14	192.00	7871.00	5590	20230221	-12.79	3570	20231020	36.55	5320	-8.36	20240103	4530	7.62	20240122	5460	-10.71	20230309	3570	36.55	20231020	0.87	N	095570	1000	468 억	1215301	N	N	26	N	N
22	20240227	120718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4875	10	2	0.21	276431080	57096	47.26	4825	4925	4810	6320	3410	4865	4841.51	2.69	-2045	5055	4960	4905	4810	4755	4932	4782	468	1455	1000	3400	5	1	45252759	2206	25.39	0.62	12	0.13	192.00	7871.00	5590	20230221	-12.79	3570	20231020	36.55	5320	-8.36	20240103	4530	7.62	20240122	5460	-10.71	20230309	3570	36.55	20231020	0.87	N	095570	1000	468 억	1215301	N	N	26	N	N
23	20240227	110717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	-5	5	-0.10	243900600	50414	41.73	4825	4925	4810	6320	3410	4865	4837.95	2.69	23	5055	4960	4905	4810	4755	4932	4782	468	1455	1000	3400	5	1	45252759	2199	25.31	0.62	12	0.11	192.00	7871.00	5590	20230221	-13.06	3570	20231020	36.13	5320	-8.65	20240103	4530	7.28	20240122	5460	-10.99	20230309	3570	36.13	20231020	0.87	N	095570	1000	468 억	1215301	N	N	26	N	N
24	20240227	100713	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	5	2	0.10	200822755	41560	34.40	4825	4925	4810	6320	3410	4865	4832.12	2.69	-1827	5055	4960	4905	4810	4755	4932	4782	468	1455	1000	3400	5	1	45252759	2204	25.36	0.62	12	0.09	192.00	7871.00	5590	20230221	-12.88	3570	20231020	36.41	5320	-8.46	20240103	4530	7.51	20240122	5460	-10.81	20230309	3570	36.41	20231020	0.87	N	095570	1000	468 억	1215301	N	N	26	N	N
25	20240227	090716	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	-40	5	-0.82	20409045	4218	3.49	4825	4925	4820	6320	3410	4865	4838.56	2.69	-1879	5055	4960	4905	4810	4755	4932	4782	468	1455	1000	3400	5	1	45252759	2183	25.13	0.61	12	0.01	192.00	7871.00	5590	20230221	-13.69	3570	20231020	35.15	5320	-9.30	20240103	4530	6.51	20240122	5460	-11.63	20230309	3570	35.15	20231020	0.87	N	095570	1000	468 억	1215301	N	N	26	N	N
26	20240226	160714	57	100.00	KOSPI	서비스업	N	N	N	N	N	4865	-100	5	-2.01	570912150	116768	102.15	4980	5000	4850	6450	3480	4965	4889.30	2.76	-33969	5105	5035	4960	4890	4815	5037	4892	468	1485	1000	3470	5	1	45252759	2202	25.34	0.62	12	0.26	192.00	7871.00	5650	20230220	-13.89	3570	20231020	36.27	5320	-8.55	20240103	4530	7.40	20240122	5460	-10.90	20230309	3570	36.27	20231020	0.85	N	095570	1000	468 억	1250918	N	N	26	N	N
27	20240226	150711	57	100.00	KOSPI	서비스업	N	N	N	N	N	4875	-90	5	-1.81	529404110	108245	94.69	4980	5000	4850	6450	3480	4965	4890.80	2.76	-31859	5105	5035	4960	4890	4815	5037	4892	468	1485	1000	3470	5	1	45252759	2206	25.39	0.62	12	0.24	192.00	7871.00	5650	20230220	-13.72	3570	20231020	36.55	5320	-8.36	20240103	4530	7.62	20240122	5460	-10.71	20230309	3570	36.55	20231020	0.85	N	095570	1000	468 억	1250918	N	N	4	N	N
28	20240226	140711	57	100.00	KOSPI	서비스업	N	N	N	N	N	4885	-80	5	-1.61	489866795	100135	87.60	4980	5000	4850	6450	3480	4965	4892.06	2.76	-27308	5105	5035	4960	4890	4815	5037	4892	468	1485	1000	3470	5	1	45252759	2211	25.44	0.62	12	0.22	192.00	7871.00	5650	20230220	-13.54	3570	20231020	36.83	5320	-8.18	20240103	4530	7.84	20240122	5460	-10.53	20230309	3570	36.83	20231020	0.85	N	095570	1000	468 억	1250918	N	N	4	N	N
29	20240226	130708	57	100.00	KOSPI	서비스업	N	N	N	N	N	4900	-65	5	-1.31	465344425	95120	83.21	4980	5000	4850	6450	3480	4965	4892.18	2.76	-24541	5105	5035	4960	4890	4815	5037	4892	468	1485	1000	3470	5	1	45252759	2217	25.52	0.62	12	0.21	192.00	7871.00	5650	20230220	-13.27	3570	20231020	37.25	5320	-7.89	20240103	4530	8.17	20240122	5460	-10.26	20230309	3570	37.25	20231020	0.85	N	095570	1000	468 억	1250918	N	N	4	N	N
30	20240226	120707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	-95	5	-1.91	317247190	65015	56.88	4980	5000	4850	6450	3480	4965	4879.60	2.76	-17163	5105	5035	4960	4890	4815	5037	4892	468	1485	1000	3470	5	1	45252759	2204	25.36	0.62	12	0.14	192.00	7871.00	5650	20230220	-13.81	3570	20231020	36.41	5320	-8.46	20240103	4530	7.51	20240122	5460	-10.81	20230309	3570	36.41	20231020	0.85	N	095570	1000	468 억	1250918	N	N	4	N	N
31	20240226	110706	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	-105	5	-2.11	277465345	56850	49.73	4980	5000	4850	6450	3480	4965	4880.66	2.76	-14830	5105	5035	4960	4890	4815	5037	4892	468	1485	1000	3470	5	1	45252759	2199	25.31	0.62	12	0.13	192.00	7871.00	5650	20230220	-13.98	3570	20231020	36.13	5320	-8.65	20240103	4530	7.28	20240122	5460	-10.99	20230309	3570	36.13	20231020	0.85	N	095570	1000	468 억	1250918	N	N	4	N	N
32	20240226	100704	57	100.00	KOSPI	서비스업	N	N	N	N	N	4865	-100	5	-2.01	139455705	28591	25.01	4980	4980	4850	6450	3480	4965	4877.61	2.76	-13266	5105	5035	4960	4890	4815	5037	4892	468	1485	1000	3470	5	1	45252759	2202	25.34	0.62	12	0.06	192.00	7871.00	5650	20230220	-13.89	3570	20231020	36.27	5320	-8.55	20240103	4530	7.40	20240122	5460	-10.90	20230309	3570	36.27	20231020	0.85	N	095570	1000	468 억	1250918	N	N	4	N	N
33	20240226	090704	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	-30	5	-0.60	9033600	1829	1.60	4980	4980	4900	6450	3480	4965	4939.09	2.76	-206	5105	5035	4960	4890	4815	5037	4892	468	1485	1000	3470	5	1	45252759	2233	25.70	0.63	12	0.00	192.00	7871.00	5650	20230220	-12.65	3570	20231020	38.24	5320	-7.24	20240103	4530	8.94	20240122	5460	-9.62	20230309	3570	38.24	20231020	0.85	N	095570	1000	468 억	1250918	N	N	4	N	N
34	20240223	160704	57	100.00	KOSPI	서비스업	N	N	N	N	N	4965	35	2	0.71	568000155	114269	83.03	4965	5030	4885	6400	3455	4930	4970.73	2.80	-14532	5016	4972	4911	4867	4806	4942	4837	468	1470	1000	3450	5	1	45252759	2247	25.86	0.63	12	0.25	192.00	7871.00	5650	20230220	-12.12	3570	20231020	39.08	5320	-6.67	20240103	4530	9.60	20240122	5490	-9.56	20230223	3570	39.08	20231020	0.83	N	095570	1000	468 억	1265508	N	N	4	N	N
35	20240223	150700	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	20	2	0.41	545210280	109663	79.68	4965	5030	4885	6400	3455	4930	4971.69	2.80	-11926	5016	4972	4911	4867	4806	4942	4837	468	1470	1000	3450	5	1	45252759	2240	25.78	0.63	12	0.24	192.00	7871.00	5650	20230220	-12.39	3570	20231020	38.66	5320	-6.95	20240103	4530	9.27	20240122	5490	-9.84	20230223	3570	38.66	20231020	0.83	N	095570	1000	468 억	1265508	N	N	27	N	N
36	20240223	140702	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	45	2	0.91	506300235	101826	73.99	4965	5030	4885	6400	3455	4930	4972.21	2.80	-6350	5016	4972	4911	4867	4806	4942	4837	468	1470	1000	3450	5	1	45252759	2251	25.91	0.63	12	0.23	192.00	7871.00	5650	20230220	-11.95	3570	20231020	39.36	5320	-6.48	20240103	4530	9.82	20240122	5490	-9.38	20230223	3570	39.36	20231020	0.83	N	095570	1000	468 억	1265508	N	N	27	N	N
37	20240223	130659	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	40	2	0.81	452078515	90922	66.06	4965	5030	4885	6400	3455	4930	4972.16	2.80	-663	5016	4972	4911	4867	4806	4942	4837	468	1470	1000	3450	5	1	45252759	2249	25.89	0.63	12	0.20	192.00	7871.00	5650	20230220	-12.04	3570	20231020	39.22	5320	-6.58	20240103	4530	9.71	20240122	5490	-9.47	20230223	3570	39.22	20231020	0.83	N	095570	1000	468 억	1265508	N	N	27	N	N
38	20240223	120700	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	55	2	1.12	404080745	81260	59.04	4965	5030	4885	6400	3455	4930	4972.69	2.80	5112	5016	4972	4911	4867	4806	4942	4837	468	1470	1000	3450	5	1	45252759	2256	25.96	0.63	12	0.18	192.00	7871.00	5650	20230220	-11.77	3570	20231020	39.64	5320	-6.30	20240103	4530	10.04	20240122	5490	-9.20	20230223	3570	39.64	20231020	0.83	N	095570	1000	468 억	1265508	N	N	27	N	N
39	20240223	110655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	70	2	1.42	335227865	67421	48.99	4965	5030	4885	6400	3455	4930	4972.16	2.80	7861	5016	4972	4911	4867	4806	4942	4837	468	1470	1000	3450	10	1	45252759	2263	26.04	0.64	12	0.15	192.00	7871.00	5650	20230220	-11.50	3570	20231020	40.06	5320	-6.02	20240103	4530	10.38	20240122	5490	-8.93	20230223	3570	40.06	20231020	0.83	N	095570	1000	468 억	1265508	N	N	27	N	N
40	20240223	100655	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	45	2	0.91	131802735	26711	19.41	4965	5000	4885	6400	3455	4930	4934.40	2.80	3195	5016	4972	4911	4867	4806	4942	4837	468	1470	1000	3450	5	1	45252759	2251	25.91	0.63	12	0.06	192.00	7871.00	5650	20230220	-11.95	3570	20231020	39.36	5320	-6.48	20240103	4530	9.82	20240122	5490	-9.38	20230223	3570	39.36	20231020	0.83	N	095570	1000	468 억	1265508	N	N	27	N	N
41	20240223	090658	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	-40	5	-0.81	19148865	3912	2.84	4965	4965	4890	6400	3455	4930	4894.90	2.80	1465	5016	4972	4911	4867	4806	4942	4837	468	1470	1000	3450	5	1	45252759	2213	25.47	0.62	12	0.01	192.00	7871.00	5650	20230220	-13.45	3570	20231020	36.97	5320	-8.08	20240103	4530	7.95	20240122	5490	-10.93	20230223	3570	36.97	20231020	0.83	N	095570	1000	468 억	1265508	N	N	27	N	N
42	20240222	160650	57	100.00	KOSPI	서비스업	N	N	N	N	N	4930	25	2	0.51	671395070	137510	155.94	4940	4955	4850	6370	3435	4905	4882.52	2.71	37306	5018	4961	4908	4851	4798	4990	4880	468	1465	1000	3430	5	1	45252759	2231	25.68	0.63	12	0.30	192.00	7871.00	5650	20230220	-12.74	3570	20231020	38.10	5320	-7.33	20240103	4530	8.83	20240122	5560	-11.33	20230222	3570	38.10	20231020	0.83	N	095570	1000	468 억	1226393	N	N	27	N	N
43	20240222	150658	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	35	2	0.71	635640190	130272	147.73	4940	4940	4850	6370	3435	4905	4879.33	2.71	37536	5018	4961	4908	4851	4798	4990	4880	468	1465	1000	3430	5	1	45252759	2235	25.73	0.63	12	0.29	192.00	7871.00	5650	20230220	-12.57	3570	20231020	38.38	5320	-7.14	20240103	4530	9.05	20240122	5560	-11.15	20230222	3570	38.38	20231020	0.83	N	095570	1000	468 억	1226393	N	N	2	N	N
44	20240222	140654	57	100.00	KOSPI	서비스업	N	N	N	N	N	4905	0	3	0.00	500846375	102773	116.55	4940	4940	4850	6370	3435	4905	4873.32	2.71	33976	5018	4961	4908	4851	4798	4990	4880	468	1465	1000	3430	5	1	45252759	2220	25.55	0.62	12	0.23	192.00	7871.00	5650	20230220	-13.19	3570	20231020	37.39	5320	-7.80	20240103	4530	8.28	20240122	5560	-11.78	20230222	3570	37.39	20231020	0.83	N	095570	1000	468 억	1226393	N	N	2	N	N
45	20240222	130644	57	100.00	KOSPI	서비스업	N	N	N	N	N	4905	0	3	0.00	452336780	92891	105.34	4940	4940	4850	6370	3435	4905	4869.54	2.71	35283	5018	4961	4908	4851	4798	4990	4880	468	1465	1000	3430	5	1	45252759	2220	25.55	0.62	12	0.21	192.00	7871.00	5650	20230220	-13.19	3570	20231020	37.39	5320	-7.80	20240103	4530	8.28	20240122	5560	-11.78	20230222	3570	37.39	20231020	0.83	N	095570	1000	468 억	1226393	N	N	2	N	N
46	20240222	120654	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	-10	5	-0.20	437658180	89896	101.94	4940	4940	4850	6370	3435	4905	4868.49	2.71	35325	5018	4961	4908	4851	4798	4990	4880	468	1465	1000	3430	5	1	45252759	2215	25.49	0.62	12	0.20	192.00	7871.00	5650	20230220	-13.36	3570	20231020	37.11	5320	-7.99	20240103	4530	8.06	20240122	5560	-11.96	20230222	3570	37.11	20231020	0.83	N	095570	1000	468 억	1226393	N	N	2	N	N
47	20240222	110650	57	100.00	KOSPI	서비스업	N	N	N	N	N	4875	-30	5	-0.61	392046110	80525	91.32	4940	4940	4850	6370	3435	4905	4868.62	2.71	33773	5018	4961	4908	4851	4798	4990	4880	468	1465	1000	3430	5	1	45252759	2206	25.39	0.62	12	0.18	192.00	7871.00	5650	20230220	-13.72	3570	20231020	36.55	5320	-8.36	20240103	4530	7.62	20240122	5560	-12.32	20230222	3570	36.55	20231020	0.83	N	095570	1000	468 억	1226393	N	N	2	N	N
48	20240222	100644	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	-15	5	-0.31	124513625	25570	29.00	4940	4940	4850	6370	3435	4905	4869.51	2.71	6605	5018	4961	4908	4851	4798	4990	4880	468	1465	1000	3430	5	1	45252759	2213	25.47	0.62	12	0.06	192.00	7871.00	5650	20230220	-13.45	3570	20231020	36.97	5320	-8.08	20240103	4530	7.95	20240122	5560	-12.05	20230222	3570	36.97	20231020	0.83	N	095570	1000	468 억	1226393	N	N	2	N	N
49	20240222	090656	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	-15	5	-0.31	14518730	2957	3.35	4940	4940	4890	6370	3435	4905	4909.96	2.71	-545	5018	4961	4908	4851	4798	4990	4880	468	1465	1000	3430	5	1	45252759	2213	25.47	0.62	12	0.01	192.00	7871.00	5650	20230220	-13.45	3570	20231020	36.97	5320	-8.08	20240103	4530	7.95	20240122	5560	-12.05	20230222	3570	36.97	20231020	0.83	N	095570	1000	468 억	1226393	N	N	2	N	N
50	20240221	160649	57	100.00	KOSPI	서비스업	N	N	N	N	N	4905	20	2	0.41	411202830	83856	104.88	4885	4965	4855	6350	3420	4885	4903.67	2.75	-21533	5061	4972	4921	4832	4781	4947	4807	468	1465	1000	3410	5	1	45252759	2220	25.55	0.62	12	0.19	192.00	7871.00	5650	20230220	-13.19	3570	20231020	37.39	5320	-7.80	20240103	4530	8.28	20240122	5590	-12.25	20230221	3570	37.39	20231020	0.81	N	095570	1000	468 억	1243442	N	N	2	N	N
51	20240221	150644	57	100.00	KOSPI	서비스업	N	N	N	N	N	4910	25	2	0.51	404862925	82565	103.27	4885	4965	4855	6350	3420	4885	4903.57	2.75	-21474	5061	4972	4921	4832	4781	4947	4807	468	1465	1000	3410	5	1	45252759	2222	25.57	0.62	12	0.18	192.00	7871.00	5650	20230220	-13.10	3570	20231020	37.54	5320	-7.71	20240103	4530	8.39	20240122	5590	-12.16	20230221	3570	37.54	20231020	0.81	N	095570	1000	468 억	1243442	N	N	28	N	N
52	20240221	140645	57	100.00	KOSPI	서비스업	N	N	N	N	N	4885	0	3	0.00	147853795	30334	37.94	4885	4965	4855	6350	3420	4885	4874.19	2.75	-1205	5061	4972	4921	4832	4781	4947	4807	468	1465	1000	3410	5	1	45252759	2211	25.44	0.62	12	0.07	192.00	7871.00	5650	20230220	-13.54	3570	20231020	36.83	5320	-8.18	20240103	4530	7.84	20240122	5590	-12.61	20230221	3570	36.83	20231020	0.81	N	095570	1000	468 억	1243442	N	N	28	N	N
53	20240221	130646	57	100.00	KOSPI	서비스업	N	N	N	N	N	4885	0	3	0.00	145230150	29798	37.27	4885	4965	4855	6350	3420	4885	4873.82	2.75	-1292	5061	4972	4921	4832	4781	4947	4807	468	1465	1000	3410	5	1	45252759	2211	25.44	0.62	12	0.07	192.00	7871.00	5650	20230220	-13.54	3570	20231020	36.83	5320	-8.18	20240103	4530	7.84	20240122	5590	-12.61	20230221	3570	36.83	20231020	0.81	N	095570	1000	468 억	1243442	N	N	28	N	N
54	20240221	120644	57	100.00	KOSPI	서비스업	N	N	N	N	N	4875	-10	5	-0.20	123862235	25408	31.78	4885	4965	4855	6350	3420	4885	4874.93	2.75	-4545	5061	4972	4921	4832	4781	4947	4807	468	1465	1000	3410	5	1	45252759	2206	25.39	0.62	12	0.06	192.00	7871.00	5650	20230220	-13.72	3570	20231020	36.55	5320	-8.36	20240103	4530	7.62	20240122	5590	-12.79	20230221	3570	36.55	20231020	0.81	N	095570	1000	468 억	1243442	N	N	28	N	N
55	20240221	110651	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	10	2	0.20	107043795	21954	27.46	4885	4965	4855	6350	3420	4885	4875.82	2.75	-3266	5061	4972	4921	4832	4781	4947	4807	468	1465	1000	3410	5	1	45252759	2215	25.49	0.62	12	0.05	192.00	7871.00	5650	20230220	-13.36	3570	20231020	37.11	5320	-7.99	20240103	4530	8.06	20240122	5590	-12.43	20230221	3570	37.11	20231020	0.81	N	095570	1000	468 억	1243442	N	N	28	N	N
56	20240221	100643	57	100.00	KOSPI	서비스업	N	N	N	N	N	4905	20	2	0.41	61493395	12598	15.76	4885	4965	4855	6350	3420	4885	4881.20	2.75	-5635	5061	4972	4921	4832	4781	4947	4807	468	1465	1000	3410	5	1	45252759	2220	25.55	0.62	12	0.03	192.00	7871.00	5650	20230220	-13.19	3570	20231020	37.39	5320	-7.80	20240103	4530	8.28	20240122	5590	-12.25	20230221	3570	37.39	20231020	0.81	N	095570	1000	468 억	1243442	N	N	28	N	N
57	20240221	090643	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	5	2	0.10	11768375	2414	3.02	4885	4890	4855	6350	3420	4885	4875.05	2.75	-1617	5061	4972	4921	4832	4781	4947	4807	468	1465	1000	3410	5	1	45252759	2213	25.47	0.62	12	0.01	192.00	7871.00	5650	20230220	-13.45	3570	20231020	36.97	5320	-8.08	20240103	4530	7.95	20240122	5590	-12.52	20230221	3570	36.97	20231020	0.81	N	095570	1000	468 억	1243442	N	N	28	N	N
58	20240220	160637	57	100.00	KOSPI	서비스업	N	N	N	N	N	4885	-85	5	-1.71	391753455	79951	89.87	5010	5010	4870	6460	3480	4970	4899.92	2.82	-34041	5033	5001	4958	4926	4883	5017	4942	468	1490	1000	3470	5	1	45252759	2211	25.44	0.62	12	0.18	192.00	7871.00	5650	20230220	-13.54	3570	20231020	36.83	5320	-8.18	20240103	4530	7.84	20240122	5650	-13.54	20230220	3570	36.83	20231020	0.81	N	095570	1000	468 억	1277525	N	N	28	N	N
59	20240220	150640	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	-80	5	-1.61	348354375	71072	79.89	5010	5010	4870	6460	3480	4970	4901.43	2.82	-27618	5033	5001	4958	4926	4883	5017	4942	468	1490	1000	3470	5	1	45252759	2213	25.47	0.62	12	0.16	192.00	7871.00	5650	20230220	-13.45	3570	20231020	36.97	5320	-8.08	20240103	4530	7.95	20240122	5650	-13.45	20230220	3570	36.97	20231020	0.81	N	095570	1000	468 억	1277525	N	N	87	N	N
60	20240220	140639	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	-80	5	-1.61	315189570	64282	72.25	5010	5010	4870	6460	3480	4970	4903.23	2.82	-21841	5033	5001	4958	4926	4883	5017	4942	468	1490	1000	3470	5	1	45252759	2213	25.47	0.62	12	0.14	192.00	7871.00	5650	20230220	-13.45	3570	20231020	36.97	5320	-8.08	20240103	4530	7.95	20240122	5650	-13.45	20230220	3570	36.97	20231020	0.81	N	095570	1000	468 억	1277525	N	N	87	N	N
61	20240220	130641	57	100.00	KOSPI	서비스업	N	N	N	N	N	4880	-90	5	-1.81	276809440	56420	63.42	5010	5010	4870	6460	3480	4970	4906.23	2.82	-19110	5033	5001	4958	4926	4883	5017	4942	468	1490	1000	3470	5	1	45252759	2208	25.42	0.62	12	0.12	192.00	7871.00	5650	20230220	-13.63	3570	20231020	36.69	5320	-8.27	20240103	4530	7.73	20240122	5650	-13.63	20230220	3570	36.69	20231020	0.81	N	095570	1000	468 억	1277525	N	N	87	N	N
62	20240220	120635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	-75	5	-1.51	249030580	50734	57.03	5010	5010	4870	6460	3480	4970	4908.55	2.82	-17628	5033	5001	4958	4926	4883	5017	4942	468	1490	1000	3470	5	1	45252759	2215	25.49	0.62	12	0.11	192.00	7871.00	5650	20230220	-13.36	3570	20231020	37.11	5320	-7.99	20240103	4530	8.06	20240122	5650	-13.36	20230220	3570	37.11	20231020	0.81	N	095570	1000	468 억	1277525	N	N	87	N	N
63	20240220	110637	57	100.00	KOSPI	서비스업	N	N	N	N	N	4885	-85	5	-1.71	189830715	38603	43.39	5010	5010	4885	6460	3480	4970	4917.51	2.82	-16580	5033	5001	4958	4926	4883	5017	4942	468	1490	1000	3470	5	1	45252759	2211	25.44	0.62	12	0.09	192.00	7871.00	5650	20230220	-13.54	3570	20231020	36.83	5320	-8.18	20240103	4530	7.84	20240122	5650	-13.54	20230220	3570	36.83	20231020	0.81	N	095570	1000	468 억	1277525	N	N	87	N	N
64	20240220	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	4920	-50	5	-1.01	87623725	17759	19.96	5010	5010	4915	6460	3480	4970	4934.05	2.82	-6676	5033	5001	4958	4926	4883	5017	4942	468	1490	1000	3470	5	1	45252759	2226	25.62	0.63	12	0.04	192.00	7871.00	5650	20230220	-12.92	3570	20231020	37.82	5320	-7.52	20240103	4530	8.61	20240122	5650	-12.92	20230220	3570	37.82	20231020	0.81	N	095570	1000	468 억	1277525	N	N	87	N	N
65	20240220	090644	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-20	5	-0.40	9220565	1849	2.08	5010	5010	4950	6460	3480	4970	4986.78	2.82	-780	5033	5001	4958	4926	4883	5017	4942	468	1490	1000	3470	5	1	45252759	2240	25.78	0.63	12	0.00	192.00	7871.00	5650	20230220	-12.39	3570	20231020	38.66	5320	-6.95	20240103	4530	9.27	20240122	5650	-12.39	20230220	3570	38.66	20231020	0.81	N	095570	1000	468 억	1277525	N	N	87	N	N
66	20240219	160638	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	35	2	0.71	424064125	85732	63.72	4935	4990	4915	6410	3455	4935	4946.34	2.86	-7140	5021	4977	4921	4877	4821	5000	4900	468	1475	1000	3450	5	1	45252759	2249	25.89	0.63	12	0.19	192.00	7871.00	5780	20230213	-14.01	3570	20231020	39.22	5320	-6.58	20240103	4530	9.71	20240122	5650	-12.04	20230220	3570	39.22	20231020	0.82	N	095570	1000	468 억	1294260	N	N	87	N	N
67	20240219	150644	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	5	2	0.10	396003990	80079	59.52	4935	4990	4915	6410	3455	4935	4945.17	2.86	-8457	5021	4977	4921	4877	4821	5000	4900	468	1475	1000	3450	5	1	45252759	2235	25.73	0.63	12	0.18	192.00	7871.00	5780	20230213	-14.53	3570	20231020	38.38	5320	-7.14	20240103	4530	9.05	20240122	5650	-12.57	20230220	3570	38.38	20231020	0.82	N	095570	1000	468 억	1294260	N	N	25	N	N
68	20240219	140642	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	5	2	0.10	363487850	73504	54.63	4935	4990	4915	6410	3455	4935	4945.14	2.86	-6937	5021	4977	4921	4877	4821	5000	4900	468	1475	1000	3450	5	1	45252759	2235	25.73	0.63	12	0.16	192.00	7871.00	5780	20230213	-14.53	3570	20231020	38.38	5320	-7.14	20240103	4530	9.05	20240122	5650	-12.57	20230220	3570	38.38	20231020	0.82	N	095570	1000	468 억	1294260	N	N	25	N	N
69	20240219	130643	57	100.00	KOSPI	서비스업	N	N	N	N	N	4920	-15	5	-0.30	331977510	67113	49.88	4935	4990	4915	6410	3455	4935	4946.55	2.86	-5848	5021	4977	4921	4877	4821	5000	4900	468	1475	1000	3450	5	1	45252759	2226	25.62	0.63	12	0.15	192.00	7871.00	5780	20230213	-14.88	3570	20231020	37.82	5320	-7.52	20240103	4530	8.61	20240122	5650	-12.92	20230220	3570	37.82	20231020	0.82	N	095570	1000	468 억	1294260	N	N	25	N	N
70	20240219	120640	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	15	2	0.30	255100870	51530	38.30	4935	4990	4915	6410	3455	4935	4950.53	2.86	-1841	5021	4977	4921	4877	4821	5000	4900	468	1475	1000	3450	5	1	45252759	2240	25.78	0.63	12	0.11	192.00	7871.00	5780	20230213	-14.36	3570	20231020	38.66	5320	-6.95	20240103	4530	9.27	20240122	5650	-12.39	20230220	3570	38.66	20231020	0.82	N	095570	1000	468 억	1294260	N	N	25	N	N
71	20240219	110639	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	15	2	0.30	159572785	32226	23.95	4935	4990	4915	6410	3455	4935	4951.68	2.86	-1955	5021	4977	4921	4877	4821	5000	4900	468	1475	1000	3450	5	1	45252759	2240	25.78	0.63	12	0.07	192.00	7871.00	5780	20230213	-14.36	3570	20231020	38.66	5320	-6.95	20240103	4530	9.27	20240122	5650	-12.39	20230220	3570	38.66	20231020	0.82	N	095570	1000	468 억	1294260	N	N	25	N	N
72	20240219	100635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	20	2	0.41	87046265	17556	13.05	4935	4990	4915	6410	3455	4935	4958.21	2.86	-1540	5021	4977	4921	4877	4821	5000	4900	468	1475	1000	3450	5	1	45252759	2242	25.81	0.63	12	0.04	192.00	7871.00	5780	20230213	-14.27	3570	20231020	38.80	5320	-6.86	20240103	4530	9.38	20240122	5650	-12.30	20230220	3570	38.80	20231020	0.82	N	095570	1000	468 억	1294260	N	N	25	N	N
73	20240219	090636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	40	2	0.81	23136025	4676	3.48	4935	4975	4915	6410	3455	4935	4947.82	2.86	-974	5021	4977	4921	4877	4821	5000	4900	468	1475	1000	3450	5	1	45252759	2251	25.91	0.63	12	0.01	192.00	7871.00	5780	20230213	-13.93	3570	20231020	39.36	5320	-6.48	20240103	4530	9.82	20240122	5650	-11.95	20230220	3570	39.36	20231020	0.82	N	095570	1000	468 억	1294260	N	N	25	N	N
74	20240216	160632	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	35	2	0.71	661799565	134368	51.68	4895	4965	4865	6370	3430	4900	4925.28	2.82	22658	5043	4971	4873	4801	4703	5007	4837	468	1470	1000	3430	5	1	45252759	2233	25.70	0.63	12	0.30	192.00	7871.00	6270	20230210	-21.29	3570	20231020	38.24	5320	-7.24	20240103	4530	8.94	20240122	5650	-12.65	20230220	3570	38.24	20231020	0.82	N	095570	1000	468 억	1277491	N	N	25	N	N
75	20240216	150638	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	55	2	1.12	637239945	129399	49.77	4895	4965	4865	6370	3430	4900	4924.61	2.82	21298	5043	4971	4873	4801	4703	5007	4837	468	1470	1000	3430	5	1	45252759	2242	25.81	0.63	12	0.29	192.00	7871.00	6270	20230210	-20.97	3570	20231020	38.80	5320	-6.86	20240103	4530	9.38	20240122	5650	-12.30	20230220	3570	38.80	20231020	0.82	N	095570	1000	468 억	1277491	N	N	25	N	N
76	20240216	140641	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	55	2	1.12	511497555	103973	39.99	4895	4965	4865	6370	3430	4900	4919.52	2.82	19625	5043	4971	4873	4801	4703	5007	4837	468	1470	1000	3430	5	1	45252759	2242	25.81	0.63	12	0.23	192.00	7871.00	6270	20230210	-20.97	3570	20231020	38.80	5320	-6.86	20240103	4530	9.38	20240122	5650	-12.30	20230220	3570	38.80	20231020	0.82	N	095570	1000	468 억	1277491	N	N	25	N	N
77	20240216	130633	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	50	2	1.02	432013505	87917	33.81	4895	4950	4865	6370	3430	4900	4913.88	2.82	19591	5043	4971	4873	4801	4703	5007	4837	468	1470	1000	3430	5	1	45252759	2240	25.78	0.63	12	0.19	192.00	7871.00	6270	20230210	-21.05	3570	20231020	38.66	5320	-6.95	20240103	4530	9.27	20240122	5650	-12.39	20230220	3570	38.66	20231020	0.82	N	095570	1000	468 억	1277491	N	N	25	N	N
78	20240216	120636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	40	2	0.82	342656125	69822	26.85	4895	4940	4865	6370	3430	4900	4907.57	2.82	16230	5043	4971	4873	4801	4703	5007	4837	468	1470	1000	3430	5	1	45252759	2235	25.73	0.63	12	0.15	192.00	7871.00	6270	20230210	-21.21	3570	20231020	38.38	5320	-7.14	20240103	4530	9.05	20240122	5650	-12.57	20230220	3570	38.38	20231020	0.82	N	095570	1000	468 억	1277491	N	N	25	N	N
79	20240216	110644	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	40	2	0.82	278411525	56790	21.84	4895	4940	4865	6370	3430	4900	4902.47	2.82	12664	5043	4971	4873	4801	4703	5007	4837	468	1470	1000	3430	5	1	45252759	2235	25.73	0.63	12	0.13	192.00	7871.00	6270	20230210	-21.21	3570	20231020	38.38	5320	-7.14	20240103	4530	9.05	20240122	5650	-12.57	20230220	3570	38.38	20231020	0.82	N	095570	1000	468 억	1277491	N	N	25	N	N
80	20240216	100636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4910	10	2	0.20	137461170	28128	10.82	4895	4940	4865	6370	3430	4900	4886.99	2.82	2528	5043	4971	4873	4801	4703	5007	4837	468	1470	1000	3430	5	1	45252759	2222	25.57	0.62	12	0.06	192.00	7871.00	6270	20230210	-21.69	3570	20231020	37.54	5320	-7.71	20240103	4530	8.39	20240122	5650	-13.10	20230220	3570	37.54	20231020	0.82	N	095570	1000	468 억	1277491	N	N	25	N	N
81	20240216	090629	57	100.00	KOSPI	서비스업	N	N	N	N	N	4920	20	2	0.41	7799570	1590	0.61	4895	4940	4895	6370	3430	4900	4905.39	2.82	960	5043	4971	4873	4801	4703	5007	4837	468	1470	1000	3430	5	1	45252759	2226	25.62	0.63	12	0.00	192.00	7871.00	6270	20230210	-21.53	3570	20231020	37.82	5320	-7.52	20240103	4530	8.61	20240122	5650	-12.92	20230220	3570	37.82	20231020	0.82	N	095570	1000	468 억	1277491	N	N	25	N	N
82	20240215	160632	57	100.00	KOSPI	서비스업	N	N	N	N	N	4900	40	2	0.82	1264386155	259899	198.48	4865	4945	4775	6310	3405	4860	4864.91	2.81	4786	4963	4911	4858	4806	4753	4885	4780	468	1450	1000	3400	5	1	45252759	2217	25.52	0.62	12	0.57	192.00	7871.00	6270	20230210	-21.85	3570	20231020	37.25	5320	-7.89	20240103	4530	8.17	20240122	5650	-13.27	20230220	3570	37.25	20231020	0.83	N	095570	1000	468 억	1272484	N	N	25	N	N
83	20240215	150636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4900	40	2	0.82	1251966220	257366	196.54	4865	4945	4775	6310	3405	4860	4864.54	2.81	4527	4963	4911	4858	4806	4753	4885	4780	468	1450	1000	3400	5	1	45252759	2217	25.52	0.62	12	0.57	192.00	7871.00	6270	20230210	-21.85	3570	20231020	37.25	5320	-7.89	20240103	4530	8.17	20240122	5650	-13.27	20230220	3570	37.25	20231020	0.83	N	095570	1000	468 억	1272484	N	N	4	N	N
84	20240215	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	65	2	1.34	1058199725	217911	166.41	4865	4945	4775	6310	3405	4860	4856.11	2.81	4336	4963	4911	4858	4806	4753	4885	4780	468	1450	1000	3400	5	1	45252759	2229	25.65	0.63	12	0.48	192.00	7871.00	6270	20230210	-21.45	3570	20231020	37.96	5320	-7.42	20240103	4530	8.72	20240122	5650	-12.83	20230220	3570	37.96	20231020	0.83	N	095570	1000	468 억	1272484	N	N	4	N	N
85	20240215	130626	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	75	2	1.54	1002498855	206589	157.77	4865	4945	4775	6310	3405	4860	4852.62	2.81	2408	4963	4911	4858	4806	4753	4885	4780	468	1450	1000	3400	5	1	45252759	2233	25.70	0.63	12	0.46	192.00	7871.00	6270	20230210	-21.29	3570	20231020	38.24	5320	-7.24	20240103	4530	8.94	20240122	5650	-12.65	20230220	3570	38.24	20231020	0.83	N	095570	1000	468 억	1272484	N	N	4	N	N
86	20240215	120631	57	100.00	KOSPI	서비스업	N	N	N	N	N	4900	40	2	0.82	859170405	177482	135.54	4865	4930	4775	6310	3405	4860	4840.89	2.81	-4718	4963	4911	4858	4806	4753	4885	4780	468	1450	1000	3400	5	1	45252759	2217	25.52	0.62	12	0.39	192.00	7871.00	6270	20230210	-21.85	3570	20231020	37.25	5320	-7.89	20240103	4530	8.17	20240122	5650	-13.27	20230220	3570	37.25	20231020	0.83	N	095570	1000	468 억	1272484	N	N	4	N	N
87	20240215	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	0	3	0.00	669805720	138802	106.00	4865	4900	4775	6310	3405	4860	4825.62	2.81	-7788	4963	4911	4858	4806	4753	4885	4780	468	1450	1000	3400	5	1	45252759	2199	25.31	0.62	12	0.31	192.00	7871.00	6270	20230210	-22.49	3570	20231020	36.13	5320	-8.65	20240103	4530	7.28	20240122	5650	-13.98	20230220	3570	36.13	20231020	0.83	N	095570	1000	468 억	1272484	N	N	4	N	N
88	20240215	100627	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	-40	5	-0.82	241394580	50160	38.31	4865	4900	4775	6310	3405	4860	4812.49	2.81	-12334	4963	4911	4858	4806	4753	4885	4780	468	1450	1000	3400	5	1	45252759	2181	25.10	0.61	12	0.11	192.00	7871.00	6270	20230210	-23.13	3570	20231020	35.01	5320	-9.40	20240103	4530	6.40	20240122	5650	-14.69	20230220	3570	35.01	20231020	0.83	N	095570	1000	468 억	1272484	N	N	4	N	N
89	20240215	090629	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	-25	5	-0.51	18846145	3886	2.97	4865	4900	4830	6310	3405	4860	4849.75	2.81	-2045	4963	4911	4858	4806	4753	4885	4780	468	1450	1000	3400	5	1	45252759	2188	25.18	0.61	12	0.01	192.00	7871.00	6270	20230210	-22.89	3570	20231020	35.43	5320	-9.12	20240103	4530	6.73	20240122	5650	-14.42	20230220	3570	35.43	20231020	0.83	N	095570	1000	468 억	1272484	N	N	4	N	N
90	20240214	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	-35	5	-0.72	635072385	130662	94.33	4895	4910	4805	6360	3430	4895	4860.42	2.83	-4621	4961	4927	4866	4832	4771	4945	4850	468	1465	1000	3420	5	1	45252759	2199	25.31	0.62	12	0.29	192.00	7871.00	6360	20230208	-23.58	3570	20231020	36.13	5320	-8.65	20240103	4530	7.28	20240122	5650	-13.98	20230220	3570	36.13	20231020	0.76	N	095570	1000	468 억	1279367	N	N	4	N	N
91	20240214	150624	57	100.00	KOSPI	서비스업	N	N	N	N	N	4875	-20	5	-0.41	604874480	124445	89.84	4895	4910	4805	6360	3430	4895	4860.58	2.83	-4516	4961	4927	4866	4832	4771	4945	4850	468	1465	1000	3420	5	1	45252759	2206	25.39	0.62	12	0.27	192.00	7871.00	6360	20230208	-23.35	3570	20231020	36.55	5320	-8.36	20240103	4530	7.62	20240122	5650	-13.72	20230220	3570	36.55	20231020	0.76	N	095570	1000	468 억	1279367	N	N	11	N	N
92	20240214	140623	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	-35	5	-0.72	489061490	100612	72.64	4895	4910	4805	6360	3430	4895	4860.87	2.83	342	4961	4927	4866	4832	4771	4945	4850	468	1465	1000	3420	5	1	45252759	2199	25.31	0.62	12	0.22	192.00	7871.00	6360	20230208	-23.58	3570	20231020	36.13	5320	-8.65	20240103	4530	7.28	20240122	5650	-13.98	20230220	3570	36.13	20231020	0.76	N	095570	1000	468 억	1279367	N	N	11	N	N
93	20240214	130625	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	0	3	0.00	380770865	78370	56.58	4895	4910	4805	6360	3430	4895	4858.63	2.83	9318	4961	4927	4866	4832	4771	4945	4850	468	1465	1000	3420	5	1	45252759	2215	25.49	0.62	12	0.17	192.00	7871.00	6360	20230208	-23.03	3570	20231020	37.11	5320	-7.99	20240103	4530	8.06	20240122	5650	-13.36	20230220	3570	37.11	20231020	0.76	N	095570	1000	468 억	1279367	N	N	11	N	N
94	20240214	120619	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	0	3	0.00	341442970	70328	50.77	4895	4910	4805	6360	3430	4895	4855.01	2.83	11499	4961	4927	4866	4832	4771	4945	4850	468	1465	1000	3420	5	1	45252759	2215	25.49	0.62	12	0.16	192.00	7871.00	6360	20230208	-23.03	3570	20231020	37.11	5320	-7.99	20240103	4530	8.06	20240122	5650	-13.36	20230220	3570	37.11	20231020	0.76	N	095570	1000	468 억	1279367	N	N	11	N	N
95	20240214	110625	57	100.00	KOSPI	서비스업	N	N	N	N	N	4885	-10	5	-0.20	291510720	60101	43.39	4895	4910	4805	6360	3430	4895	4850.35	2.83	13861	4961	4927	4866	4832	4771	4945	4850	468	1465	1000	3420	5	1	45252759	2211	25.44	0.62	12	0.13	192.00	7871.00	6360	20230208	-23.19	3570	20231020	36.83	5320	-8.18	20240103	4530	7.84	20240122	5650	-13.54	20230220	3570	36.83	20231020	0.76	N	095570	1000	468 억	1279367	N	N	11	N	N
96	20240214	090616	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	-60	5	-1.23	26931285	5558	4.01	4895	4895	4805	6360	3430	4895	4845.50	2.83	-1193	4961	4927	4866	4832	4771	4945	4850	468	1465	1000	3420	5	1	45252759	2188	25.18	0.61	12	0.01	192.00	7871.00	6360	20230208	-23.98	3570	20231020	35.43	5320	-9.12	20240103	4530	6.73	20240122	5650	-14.42	20230220	3570	35.43	20231020	0.76	N	095570	1000	468 억	1279367	N	N	11	N	N
97	20240213	160617	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	40	2	0.82	665427075	137596	48.01	4845	4900	4805	6310	3400	4855	4836.03	2.86	-11351	5008	4931	4853	4776	4698	4970	4815	468	1455	1000	3390	5	1	45252759	2215	25.49	0.62	12	0.30	192.00	7871.00	6700	20230207	-26.94	3570	20231020	37.11	5320	-7.99	20240103	4530	8.06	20240122	5780	-15.31	20230213	3570	37.11	20231020	0.76	N	095570	1000	468 억	1293047	N	N	11	N	N
98	20240213	150615	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	15	2	0.31	646664175	133749	46.66	4845	4900	4805	6310	3400	4855	4834.91	2.86	-11159	5008	4931	4853	4776	4698	4970	4815	468	1455	1000	3390	5	1	45252759	2204	25.36	0.62	12	0.30	192.00	7871.00	6700	20230207	-27.31	3570	20231020	36.41	5320	-8.46	20240103	4530	7.51	20240122	5780	-15.74	20230213	3570	36.41	20231020	0.76	N	095570	1000	468 억	1293047	N	N	14	N	N
99	20240213	140623	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	-5	5	-0.10	479471000	99409	34.68	4845	4855	4805	6310	3400	4855	4823.21	2.86	2211	5008	4931	4853	4776	4698	4970	4815	468	1455	1000	3390	5	1	45252759	2195	25.26	0.62	12	0.22	192.00	7871.00	6700	20230207	-27.61	3570	20231020	35.85	5320	-8.83	20240103	4530	7.06	20240122	5780	-16.09	20230213	3570	35.85	20231020	0.76	N	095570	1000	468 억	1293047	N	N	14	N	N
100	20240213	130615	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	-20	5	-0.41	413094835	85694	29.90	4845	4850	4805	6310	3400	4855	4820.58	2.86	3383	5008	4931	4853	4776	4698	4970	4815	468	1455	1000	3390	5	1	45252759	2188	25.18	0.61	12	0.19	192.00	7871.00	6700	20230207	-27.84	3570	20231020	35.43	5320	-9.12	20240103	4530	6.73	20240122	5780	-16.35	20230213	3570	35.43	20231020	0.76	N	095570	1000	468 억	1293047	N	N	14	N	N
101	20240213	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-40	5	-0.82	371213975	77014	26.87	4845	4850	4805	6310	3400	4855	4820.08	2.86	4036	5008	4931	4853	4776	4698	4970	4815	468	1455	1000	3390	5	1	45252759	2179	25.08	0.61	12	0.17	192.00	7871.00	6700	20230207	-28.13	3570	20231020	34.87	5320	-9.49	20240103	4530	6.29	20240122	5780	-16.70	20230213	3570	34.87	20231020	0.76	N	095570	1000	468 억	1293047	N	N	14	N	N
102	20240213	110621	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-40	5	-0.82	291294320	60419	21.08	4845	4850	4805	6310	3400	4855	4821.23	2.86	5080	5008	4931	4853	4776	4698	4970	4815	468	1455	1000	3390	5	1	45252759	2179	25.08	0.61	12	0.13	192.00	7871.00	6700	20230207	-28.13	3570	20231020	34.87	5320	-9.49	20240103	4530	6.29	20240122	5780	-16.70	20230213	3570	34.87	20231020	0.76	N	095570	1000	468 억	1293047	N	N	14	N	N
103	20240213	100520	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	-35	5	-0.72	129666610	26874	9.38	4845	4845	4805	6310	3400	4855	4824.97	2.86	-1170	5008	4931	4853	4776	4698	4970	4815	468	1455	1000	3390	5	1	45252759	2181	25.10	0.61	12	0.06	192.00	7871.00	6700	20230207	-28.06	3570	20231020	35.01	5320	-9.40	20240103	4530	6.40	20240122	5780	-16.61	20230213	3570	35.01	20231020	0.76	N	095570	1000	468 억	1293047	N	N	14	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History