KissMeData/019680/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	5	2	0.19	80675930	29884	47.84	2755	2755	2675	3500	1890	2695	2699.62	1.84	-9156	2745	2720	2685	2660	2625	2702	2642	424	805	500	1940	5	1	84702850	2287	-2.10	0.54	12	0.04	-1288.00	4958.00	3140	20240103	-14.01	2235	20230726	20.81	3140	-14.01	20240103	2595	4.05	20240117	3140	-14.01	20240103	2235	20.81	20230726	0.17	N	019680	500	423 억	1558479	N	N	101	N	N
3	20240229	150327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	15	2	0.56	73703460	27301	43.71	2755	2755	2675	3500	1890	2695	2699.66	1.84	-8700	2745	2720	2685	2660	2625	2702	2642	424	805	500	1940	5	1	84702850	2295	-2.10	0.55	12	0.03	-1288.00	4958.00	3140	20240103	-13.69	2235	20230726	21.25	3140	-13.69	20240103	2595	4.43	20240117	3140	-13.69	20240103	2235	21.25	20230726	0.17	N	019680	500	423 억	1558479	N	N	550	N	N
4	20240229	140329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	-10	5	-0.37	60109410	22252	35.62	2755	2755	2675	3500	1890	2695	2701.30	1.84	-6584	2745	2720	2685	2660	2625	2702	2642	424	805	500	1940	5	1	84702850	2274	-2.08	0.54	12	0.03	-1288.00	4958.00	3140	20240103	-14.49	2235	20230726	20.13	3140	-14.49	20240103	2595	3.47	20240117	3140	-14.49	20240103	2235	20.13	20230726	0.17	N	019680	500	423 억	1558479	N	N	550	N	N
5	20240229	130329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	0	3	0.00	54946770	20330	32.55	2755	2755	2675	3500	1890	2695	2702.74	1.84	-6273	2745	2720	2685	2660	2625	2702	2642	424	805	500	1940	5	1	84702850	2283	-2.09	0.54	12	0.02	-1288.00	4958.00	3140	20240103	-14.17	2235	20230726	20.58	3140	-14.17	20240103	2595	3.85	20240117	3140	-14.17	20240103	2235	20.58	20230726	0.17	N	019680	500	423 억	1558479	N	N	550	N	N
6	20240229	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2690	-5	5	-0.19	41536970	15325	24.53	2755	2755	2690	3500	1890	2695	2710.41	1.84	-6208	2745	2720	2685	2660	2625	2702	2642	424	805	500	1940	5	1	84702850	2279	-2.09	0.54	12	0.02	-1288.00	4958.00	3140	20240103	-14.33	2235	20230726	20.36	3140	-14.33	20240103	2595	3.66	20240117	3140	-14.33	20240103	2235	20.36	20230726	0.17	N	019680	500	423 억	1558479	N	N	550	N	N
7	20240229	110330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	0	3	0.00	32129275	11837	18.95	2755	2755	2695	3500	1890	2695	2714.31	1.84	-4317	2745	2720	2685	2660	2625	2702	2642	424	805	500	1940	5	1	84702850	2283	-2.09	0.54	12	0.01	-1288.00	4958.00	3140	20240103	-14.17	2235	20230726	20.58	3140	-14.17	20240103	2595	3.85	20240117	3140	-14.17	20240103	2235	20.58	20230726	0.17	N	019680	500	423 억	1558479	N	N	550	N	N
8	20240229	100329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	15	2	0.56	28012810	10317	16.52	2755	2755	2695	3500	1890	2695	2715.21	1.84	-3493	2745	2720	2685	2660	2625	2702	2642	424	805	500	1940	5	1	84702850	2295	-2.10	0.55	12	0.01	-1288.00	4958.00	3140	20240103	-13.69	2235	20230726	21.25	3140	-13.69	20240103	2595	4.43	20240117	3140	-13.69	20240103	2235	21.25	20230726	0.17	N	019680	500	423 억	1558479	N	N	550	N	N
9	20240229	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2730	35	2	1.30	6612775	2415	3.87	2755	2755	2720	3500	1890	2695	2738.21	1.84	-1799	2745	2720	2685	2660	2625	2702	2642	424	805	500	1940	5	1	84702850	2312	-2.12	0.55	12	0.00	-1288.00	4958.00	3140	20240103	-13.06	2235	20230726	22.15	3140	-13.06	20240103	2595	5.20	20240117	3140	-13.06	20240103	2235	22.15	20230726	0.17	N	019680	500	423 억	1558479	N	N	550	N	N
10	20240228	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	-5	5	-0.19	167010750	62439	74.79	2700	2710	2650	3510	1890	2700	2674.78	1.84	-508	2813	2756	2728	2671	2643	2742	2657	424	810	500	1940	5	1	84702850	2283	-2.09	0.54	12	0.07	-1288.00	4958.00	3140	20240103	-14.17	2235	20230726	20.58	3140	-14.17	20240103	2595	3.85	20240117	3140	-14.17	20240103	2235	20.58	20230726	0.18	N	019680	500	423 억	1557100	N	N	550	N	N
11	20240228	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	-20	5	-0.74	158292835	59190	70.90	2700	2710	2650	3510	1890	2700	2674.32	1.84	970	2813	2756	2728	2671	2643	2742	2657	424	810	500	1940	5	1	84702850	2270	-2.08	0.54	12	0.07	-1288.00	4958.00	3140	20240103	-14.65	2235	20230726	19.91	3140	-14.65	20240103	2595	3.28	20240117	3140	-14.65	20240103	2235	19.91	20230726	0.18	N	019680	500	423 억	1557100	N	N	31	N	N
12	20240228	140329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	-20	5	-0.74	125121620	46722	55.96	2700	2710	2660	3510	1890	2700	2678.00	1.84	3436	2813	2756	2728	2671	2643	2742	2657	424	810	500	1940	5	1	84702850	2270	-2.08	0.54	12	0.06	-1288.00	4958.00	3140	20240103	-14.65	2235	20230726	19.91	3140	-14.65	20240103	2595	3.28	20240117	3140	-14.65	20240103	2235	19.91	20230726	0.18	N	019680	500	423 억	1557100	N	N	31	N	N
13	20240228	130329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	-30	5	-1.11	114656275	42798	51.26	2700	2710	2665	3510	1890	2700	2679.01	1.84	3599	2813	2756	2728	2671	2643	2742	2657	424	810	500	1940	5	1	84702850	2262	-2.07	0.54	12	0.05	-1288.00	4958.00	3140	20240103	-14.97	2235	20230726	19.46	3140	-14.97	20240103	2595	2.89	20240117	3140	-14.97	20240103	2235	19.46	20230726	0.18	N	019680	500	423 억	1557100	N	N	31	N	N
14	20240228	120330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	-25	5	-0.93	89598975	33414	40.02	2700	2710	2665	3510	1890	2700	2681.48	1.84	1958	2813	2756	2728	2671	2643	2742	2657	424	810	500	1940	5	1	84702850	2266	-2.08	0.54	12	0.04	-1288.00	4958.00	3140	20240103	-14.81	2235	20230726	19.69	3140	-14.81	20240103	2595	3.08	20240117	3140	-14.81	20240103	2235	19.69	20230726	0.18	N	019680	500	423 억	1557100	N	N	31	N	N
15	20240228	110315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	-15	5	-0.56	25063520	9308	11.15	2700	2710	2680	3510	1890	2700	2692.69	1.84	-607	2813	2756	2728	2671	2643	2742	2657	424	810	500	1940	5	1	84702850	2274	-2.08	0.54	12	0.01	-1288.00	4958.00	3140	20240103	-14.49	2235	20230726	20.13	3140	-14.49	20240103	2595	3.47	20240117	3140	-14.49	20240103	2235	20.13	20230726	0.18	N	019680	500	423 억	1557100	N	N	31	N	N
16	20240228	100327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	-5	5	-0.19	9144370	3394	4.07	2700	2710	2680	3510	1890	2700	2694.28	1.84	-163	2813	2756	2728	2671	2643	2742	2657	424	810	500	1940	5	1	84702850	2283	-2.09	0.54	12	0.00	-1288.00	4958.00	3140	20240103	-14.17	2235	20230726	20.58	3140	-14.17	20240103	2595	3.85	20240117	3140	-14.17	20240103	2235	20.58	20230726	0.18	N	019680	500	423 억	1557100	N	N	31	N	N
17	20240228	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2705	5	2	0.19	1297860	481	0.58	2700	2710	2690	3510	1890	2700	2698.25	1.84	-267	2813	2756	2728	2671	2643	2742	2657	424	810	500	1940	5	1	84702850	2291	-2.10	0.55	12	0.00	-1288.00	4958.00	3140	20240103	-13.85	2235	20230726	21.03	3140	-13.85	20240103	2595	4.24	20240117	3140	-13.85	20240103	2235	21.03	20230726	0.18	N	019680	500	423 억	1557100	N	N	31	N	N
18	20240227	160329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	-60	5	-2.17	222567175	81928	276.48	2760	2785	2700	3585	1935	2760	2716.62	1.85	-10915	2860	2810	2785	2735	2710	2797	2722	424	825	500	1980	5	1	84702850	2287	-2.10	0.54	12	0.10	-1288.00	4958.00	3140	20240103	-14.01	2235	20230726	20.81	3140	-14.01	20240103	2595	4.05	20240117	3140	-14.01	20240103	2235	20.81	20230726	0.18	N	019680	500	423 억	1565624	N	N	31	N	N
19	20240227	150329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2715	-45	5	-1.63	214400415	78913	266.30	2760	2785	2700	3585	1935	2760	2716.92	1.85	-11132	2860	2810	2785	2735	2710	2797	2722	424	825	500	1980	5	1	84702850	2300	-2.11	0.55	12	0.09	-1288.00	4958.00	3140	20240103	-13.54	2235	20230726	21.48	3140	-13.54	20240103	2595	4.62	20240117	3140	-13.54	20240103	2235	21.48	20230726	0.18	N	019680	500	423 억	1565624	N	N	53	N	N
20	20240227	140329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2735	-25	5	-0.91	190660335	70182	236.84	2760	2785	2700	3585	1935	2760	2716.66	1.85	-12119	2860	2810	2785	2735	2710	2797	2722	424	825	500	1980	5	1	84702850	2317	-2.12	0.55	12	0.08	-1288.00	4958.00	3140	20240103	-12.90	2235	20230726	22.37	3140	-12.90	20240103	2595	5.39	20240117	3140	-12.90	20240103	2235	22.37	20230726	0.18	N	019680	500	423 억	1565624	N	N	53	N	N
21	20240227	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	-40	5	-1.45	170166595	62665	211.47	2760	2785	2700	3585	1935	2760	2715.50	1.85	-10393	2860	2810	2785	2735	2710	2797	2722	424	825	500	1980	5	1	84702850	2304	-2.11	0.55	12	0.07	-1288.00	4958.00	3140	20240103	-13.38	2235	20230726	21.70	3140	-13.38	20240103	2595	4.82	20240117	3140	-13.38	20240103	2235	21.70	20230726	0.18	N	019680	500	423 억	1565624	N	N	53	N	N
22	20240227	120330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2705	-55	5	-1.99	169074165	62262	210.11	2760	2785	2700	3585	1935	2760	2715.53	1.85	-10335	2860	2810	2785	2735	2710	2797	2722	424	825	500	1980	5	1	84702850	2291	-2.10	0.55	12	0.07	-1288.00	4958.00	3140	20240103	-13.85	2235	20230726	21.03	3140	-13.85	20240103	2595	4.24	20240117	3140	-13.85	20240103	2235	21.03	20230726	0.18	N	019680	500	423 억	1565624	N	N	53	N	N
23	20240227	110328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2715	-45	5	-1.63	130311415	47964	161.86	2760	2785	2700	3585	1935	2760	2716.86	1.85	-9637	2860	2810	2785	2735	2710	2797	2722	424	825	500	1980	5	1	84702850	2300	-2.11	0.55	12	0.06	-1288.00	4958.00	3140	20240103	-13.54	2235	20230726	21.48	3140	-13.54	20240103	2595	4.62	20240117	3140	-13.54	20240103	2235	21.48	20230726	0.18	N	019680	500	423 억	1565624	N	N	53	N	N
24	20240227	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	-50	5	-1.81	74591390	27496	92.79	2760	2760	2700	3585	1935	2760	2712.81	1.85	-3055	2860	2810	2785	2735	2710	2797	2722	424	825	500	1980	5	1	84702850	2295	-2.10	0.55	12	0.03	-1288.00	4958.00	3140	20240103	-13.69	2235	20230726	21.25	3140	-13.69	20240103	2595	4.43	20240117	3140	-13.69	20240103	2235	21.25	20230726	0.18	N	019680	500	423 억	1565624	N	N	53	N	N
25	20240227	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2750	-10	5	-0.36	1851845	673	2.27	2760	2760	2750	3585	1935	2760	2751.63	1.85	-311	2860	2810	2785	2735	2710	2797	2722	424	825	500	1980	5	1	84702850	2329	-2.14	0.55	12	0.00	-1288.00	4958.00	3140	20240103	-12.42	2235	20230726	23.04	3140	-12.42	20240103	2595	5.97	20240117	3140	-12.42	20240103	2235	23.04	20230726	0.18	N	019680	500	423 억	1565624	N	N	53	N	N
26	20240226	160327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	-75	5	-2.65	82348330	29433	82.22	2835	2835	2760	3685	1985	2835	2797.87	1.86	-12511	2888	2861	2808	2781	2728	2875	2795	424	850	500	2040	5	1	84702850	2338	-2.14	0.56	12	0.03	-1288.00	4958.00	3140	20240103	-12.10	2235	20230726	23.49	3140	-12.10	20240103	2595	6.36	20240117	3140	-12.10	20240103	2235	23.49	20230726	0.17	N	019680	500	423 억	1578122	N	N	53	N	N
27	20240226	150327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	-65	5	-2.29	72803375	25986	72.59	2835	2835	2770	3685	1985	2835	2801.64	1.86	-12135	2888	2861	2808	2781	2728	2875	2795	424	850	500	2040	5	1	84702850	2346	-2.15	0.56	12	0.03	-1288.00	4958.00	3140	20240103	-11.78	2235	20230726	23.94	3140	-11.78	20240103	2595	6.74	20240117	3140	-11.78	20240103	2235	23.94	20230726	0.17	N	019680	500	423 억	1578122	N	N	11	N	N
28	20240226	140327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2800	-35	5	-1.23	60722655	21648	60.47	2835	2835	2780	3685	1985	2835	2805.00	1.86	-10353	2888	2861	2808	2781	2728	2875	2795	424	850	500	2040	5	1	84702850	2372	-2.17	0.56	12	0.03	-1288.00	4958.00	3140	20240103	-10.83	2235	20230726	25.28	3140	-10.83	20240103	2595	7.90	20240117	3140	-10.83	20240103	2235	25.28	20230726	0.17	N	019680	500	423 억	1578122	N	N	11	N	N
29	20240226	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2815	-20	5	-0.71	41800225	14907	41.64	2835	2835	2780	3685	1985	2835	2804.07	1.86	-7359	2888	2861	2808	2781	2728	2875	2795	424	850	500	2040	5	1	84702850	2384	-2.19	0.57	12	0.02	-1288.00	4958.00	3140	20240103	-10.35	2235	20230726	25.95	3140	-10.35	20240103	2595	8.48	20240117	3140	-10.35	20240103	2235	25.95	20230726	0.17	N	019680	500	423 억	1578122	N	N	11	N	N
30	20240226	120325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2820	-15	5	-0.53	33450540	11947	33.37	2835	2835	2780	3685	1985	2835	2799.91	1.86	-4575	2888	2861	2808	2781	2728	2875	2795	424	850	500	2040	5	1	84702850	2389	-2.19	0.57	12	0.01	-1288.00	4958.00	3140	20240103	-10.19	2235	20230726	26.17	3140	-10.19	20240103	2595	8.67	20240117	3140	-10.19	20240103	2235	26.17	20230726	0.17	N	019680	500	423 억	1578122	N	N	11	N	N
31	20240226	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2810	-25	5	-0.88	26354390	9429	26.34	2835	2835	2780	3685	1985	2835	2795.04	1.86	-4313	2888	2861	2808	2781	2728	2875	2795	424	850	500	2040	5	1	84702850	2380	-2.18	0.57	12	0.01	-1288.00	4958.00	3140	20240103	-10.51	2235	20230726	25.73	3140	-10.51	20240103	2595	8.29	20240117	3140	-10.51	20240103	2235	25.73	20230726	0.17	N	019680	500	423 억	1578122	N	N	11	N	N
32	20240226	100322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2790	-45	5	-1.59	5331475	1903	5.32	2835	2835	2780	3685	1985	2835	2801.62	1.86	-632	2888	2861	2808	2781	2728	2875	2795	424	850	500	2040	5	1	84702850	2363	-2.17	0.56	12	0.00	-1288.00	4958.00	3140	20240103	-11.15	2235	20230726	24.83	3140	-11.15	20240103	2595	7.51	20240117	3140	-11.15	20240103	2235	24.83	20230726	0.17	N	019680	500	423 억	1578122	N	N	11	N	N
33	20240226	090321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2820	-15	5	-0.53	1077150	380	1.06	2835	2835	2820	3685	1985	2835	2834.61	1.86	-119	2888	2861	2808	2781	2728	2875	2795	424	850	500	2040	5	1	84702850	2389	-2.19	0.57	12	0.00	-1288.00	4958.00	3140	20240103	-10.19	2235	20230726	26.17	3140	-10.19	20240103	2595	8.67	20240117	3140	-10.19	20240103	2235	26.17	20230726	0.17	N	019680	500	423 억	1578122	N	N	11	N	N
34	20240223	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2835	45	2	1.61	100196305	35792	47.04	2760	2835	2755	3625	1955	2790	2799.06	1.87	-6910	2880	2835	2800	2755	2720	2817	2737	424	835	500	2000	5	1	84702850	2401	-2.20	0.57	12	0.04	-1288.00	4958.00	3140	20240103	-9.71	2235	20230726	26.85	3140	-9.71	20240103	2595	9.25	20240117	3140	-9.71	20240103	2235	26.85	20230726	0.17	N	019680	500	423 억	1585241	N	N	11	N	N
35	20240223	150321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2805	15	2	0.54	71999595	25795	33.90	2760	2820	2755	3625	1955	2790	2791.22	1.87	-5983	2880	2835	2800	2755	2720	2817	2737	424	835	500	2000	5	1	84702850	2376	-2.18	0.57	12	0.03	-1288.00	4958.00	3140	20240103	-10.67	2235	20230726	25.50	3140	-10.67	20240103	2595	8.09	20240117	3140	-10.67	20240103	2235	25.50	20230726	0.17	N	019680	500	423 억	1585241	N	N	52	N	N
36	20240223	140321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2800	10	2	0.36	67038415	24024	31.57	2760	2820	2755	3625	1955	2790	2790.48	1.87	-6006	2880	2835	2800	2755	2720	2817	2737	424	835	500	2000	5	1	84702850	2372	-2.17	0.56	12	0.03	-1288.00	4958.00	3140	20240103	-10.83	2235	20230726	25.28	3140	-10.83	20240103	2595	7.90	20240117	3140	-10.83	20240103	2235	25.28	20230726	0.17	N	019680	500	423 억	1585241	N	N	52	N	N
37	20240223	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2805	15	2	0.54	56160380	20152	26.48	2760	2820	2755	3625	1955	2790	2786.83	1.87	-6000	2880	2835	2800	2755	2720	2817	2737	424	835	500	2000	5	1	84702850	2376	-2.18	0.57	12	0.02	-1288.00	4958.00	3140	20240103	-10.67	2235	20230726	25.50	3140	-10.67	20240103	2595	8.09	20240117	3140	-10.67	20240103	2235	25.50	20230726	0.17	N	019680	500	423 억	1585241	N	N	52	N	N
38	20240223	120322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2800	10	2	0.36	36705290	13222	17.38	2760	2810	2755	3625	1955	2790	2776.05	1.87	-2948	2880	2835	2800	2755	2720	2817	2737	424	835	500	2000	5	1	84702850	2372	-2.17	0.56	12	0.02	-1288.00	4958.00	3140	20240103	-10.83	2235	20230726	25.28	3140	-10.83	20240103	2595	7.90	20240117	3140	-10.83	20240103	2235	25.28	20230726	0.17	N	019680	500	423 억	1585241	N	N	52	N	N
39	20240223	110320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2780	-10	5	-0.36	26067715	9413	12.37	2760	2790	2755	3625	1955	2790	2769.27	1.87	-2313	2880	2835	2800	2755	2720	2817	2737	424	835	500	2000	5	1	84702850	2355	-2.16	0.56	12	0.01	-1288.00	4958.00	3140	20240103	-11.46	2235	20230726	24.38	3140	-11.46	20240103	2595	7.13	20240117	3140	-11.46	20240103	2235	24.38	20230726	0.17	N	019680	500	423 억	1585241	N	N	52	N	N
40	20240223	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2775	-15	5	-0.54	19589850	7087	9.31	2760	2790	2755	3625	1955	2790	2764.09	1.87	-949	2880	2835	2800	2755	2720	2817	2737	424	835	500	2000	5	1	84702850	2351	-2.15	0.56	12	0.01	-1288.00	4958.00	3140	20240103	-11.62	2235	20230726	24.16	3140	-11.62	20240103	2595	6.94	20240117	3140	-11.62	20240103	2235	24.16	20230726	0.17	N	019680	500	423 억	1585241	N	N	52	N	N
41	20240223	090320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	-30	5	-1.08	4986760	1806	2.37	2760	2770	2760	3625	1955	2790	2760.73	1.87	501	2880	2835	2800	2755	2720	2817	2737	424	835	500	2000	5	1	84702850	2338	-2.14	0.56	12	0.00	-1288.00	4958.00	3140	20240103	-12.10	2235	20230726	23.49	3140	-12.10	20240103	2595	6.36	20240117	3140	-12.10	20240103	2235	23.49	20230726	0.17	N	019680	500	423 억	1585241	N	N	52	N	N
42	20240222	160314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2790	-65	5	-2.28	211750455	76089	95.72	2845	2845	2765	3710	2000	2855	2782.93	1.89	-15259	2971	2912	2861	2802	2751	2887	2777	424	855	500	2050	5	1	84702850	2363	-2.17	0.56	12	0.09	-1288.00	4958.00	3140	20240103	-11.15	2235	20230726	24.83	3140	-11.15	20240103	2595	7.51	20240117	3140	-11.15	20240103	2235	24.83	20230726	0.17	N	019680	500	423 억	1599372	N	N	52	N	N
43	20240222	150321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2820	-35	5	-1.23	202301720	72722	91.48	2845	2845	2765	3710	2000	2855	2781.85	1.89	-12753	2971	2912	2861	2802	2751	2887	2777	424	855	500	2050	5	1	84702850	2389	-2.19	0.57	12	0.09	-1288.00	4958.00	3140	20240103	-10.19	2235	20230726	26.17	3140	-10.19	20240103	2595	8.67	20240117	3140	-10.19	20240103	2235	26.17	20230726	0.17	N	019680	500	423 억	1599372	N	N	3	N	N
44	20240222	140321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2795	-60	5	-2.10	173372535	62402	78.50	2845	2845	2765	3710	2000	2855	2778.32	1.89	-11125	2971	2912	2861	2802	2751	2887	2777	424	855	500	2050	5	1	84702850	2367	-2.17	0.56	12	0.07	-1288.00	4958.00	3140	20240103	-10.99	2235	20230726	25.06	3140	-10.99	20240103	2595	7.71	20240117	3140	-10.99	20240103	2235	25.06	20230726	0.17	N	019680	500	423 억	1599372	N	N	3	N	N
45	20240222	130314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	-85	5	-2.98	148498320	53465	67.26	2845	2845	2765	3710	2000	2855	2777.49	1.89	-7403	2971	2912	2861	2802	2751	2887	2777	424	855	500	2050	5	1	84702850	2346	-2.15	0.56	12	0.06	-1288.00	4958.00	3140	20240103	-11.78	2235	20230726	23.94	3140	-11.78	20240103	2595	6.74	20240117	3140	-11.78	20240103	2235	23.94	20230726	0.17	N	019680	500	423 억	1599372	N	N	3	N	N
46	20240222	120320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2765	-90	5	-3.15	132947305	47857	60.20	2845	2845	2765	3710	2000	2855	2778.01	1.89	-3723	2971	2912	2861	2802	2751	2887	2777	424	855	500	2050	5	1	84702850	2342	-2.15	0.56	12	0.06	-1288.00	4958.00	3140	20240103	-11.94	2235	20230726	23.71	3140	-11.94	20240103	2595	6.55	20240117	3140	-11.94	20240103	2235	23.71	20230726	0.17	N	019680	500	423 억	1599372	N	N	3	N	N
47	20240222	110319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2785	-70	5	-2.45	110388320	39725	49.97	2845	2845	2765	3710	2000	2855	2778.81	1.89	7	2971	2912	2861	2802	2751	2887	2777	424	855	500	2050	5	1	84702850	2359	-2.16	0.56	12	0.05	-1288.00	4958.00	3140	20240103	-11.31	2235	20230726	24.61	3140	-11.31	20240103	2595	7.32	20240117	3140	-11.31	20240103	2235	24.61	20230726	0.17	N	019680	500	423 억	1599372	N	N	3	N	N
48	20240222	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2800	-55	5	-1.93	101478415	36523	45.94	2845	2845	2765	3710	2000	2855	2778.48	1.89	32	2971	2912	2861	2802	2751	2887	2777	424	855	500	2050	5	1	84702850	2372	-2.17	0.56	12	0.04	-1288.00	4958.00	3140	20240103	-10.83	2235	20230726	25.28	3140	-10.83	20240103	2595	7.90	20240117	3140	-10.83	20240103	2235	25.28	20230726	0.17	N	019680	500	423 억	1599372	N	N	3	N	N
49	20240222	090320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2815	-40	5	-1.40	2901935	1030	1.30	2845	2845	2810	3710	2000	2855	2817.41	1.89	-700	2971	2912	2861	2802	2751	2887	2777	424	855	500	2050	5	1	84702850	2384	-2.19	0.57	12	0.00	-1288.00	4958.00	3140	20240103	-10.35	2235	20230726	25.95	3140	-10.35	20240103	2595	8.48	20240117	3140	-10.35	20240103	2235	25.95	20230726	0.17	N	019680	500	423 억	1599372	N	N	3	N	N
50	20240221	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2855	-40	5	-1.38	215050355	75249	94.99	2895	2920	2810	3760	2030	2895	2857.79	1.89	3183	3001	2947	2876	2822	2751	2912	2787	424	865	500	2080	5	1	84702850	2418	-2.22	0.58	12	0.09	-1288.00	4958.00	3160	20230215	-9.65	2235	20230726	27.74	3140	-9.08	20240103	2595	10.02	20240117	3140	-9.08	20240103	2235	27.74	20230726	0.17	N	019680	500	423 억	1603762	N	N	3	N	N
51	20240221	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2835	-60	5	-2.07	202484335	70813	89.39	2895	2920	2810	3760	2030	2895	2859.36	1.89	5696	3001	2947	2876	2822	2751	2912	2787	424	865	500	2080	5	1	84702850	2401	-2.20	0.57	12	0.08	-1288.00	4958.00	3160	20230215	-10.28	2235	20230726	26.85	3140	-9.71	20240103	2595	9.25	20240117	3140	-9.71	20240103	2235	26.85	20230726	0.17	N	019680	500	423 억	1603762	N	N	50	N	N
52	20240221	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2825	-70	5	-2.42	182096130	63588	80.27	2895	2920	2815	3760	2030	2895	2863.63	1.89	6643	3001	2947	2876	2822	2751	2912	2787	424	865	500	2080	5	1	84702850	2393	-2.19	0.57	12	0.08	-1288.00	4958.00	3160	20230215	-10.60	2235	20230726	26.40	3140	-10.03	20240103	2595	8.86	20240117	3140	-10.03	20240103	2235	26.40	20230726	0.17	N	019680	500	423 억	1603762	N	N	50	N	N
53	20240221	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2825	-70	5	-2.42	171813280	59958	75.69	2895	2920	2815	3760	2030	2895	2865.50	1.89	6567	3001	2947	2876	2822	2751	2912	2787	424	865	500	2080	5	1	84702850	2393	-2.19	0.57	12	0.07	-1288.00	4958.00	3160	20230215	-10.60	2235	20230726	26.40	3140	-10.03	20240103	2595	8.86	20240117	3140	-10.03	20240103	2235	26.40	20230726	0.17	N	019680	500	423 억	1603762	N	N	50	N	N
54	20240221	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2885	-10	5	-0.35	118062285	41028	51.79	2895	2920	2860	3760	2030	2895	2877.55	1.89	8430	3001	2947	2876	2822	2751	2912	2787	424	865	500	2080	5	1	84702850	2444	-2.24	0.58	12	0.05	-1288.00	4958.00	3160	20230215	-8.70	2235	20230726	29.08	3140	-8.12	20240103	2595	11.18	20240117	3140	-8.12	20240103	2235	29.08	20230726	0.17	N	019680	500	423 억	1603762	N	N	50	N	N
55	20240221	110318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2865	-30	5	-1.04	106964895	37163	46.91	2895	2920	2860	3760	2030	2895	2878.21	1.89	9589	3001	2947	2876	2822	2751	2912	2787	424	865	500	2080	5	1	84702850	2427	-2.22	0.58	12	0.04	-1288.00	4958.00	3160	20230215	-9.34	2235	20230726	28.19	3140	-8.76	20240103	2595	10.40	20240117	3140	-8.76	20240103	2235	28.19	20230726	0.17	N	019680	500	423 억	1603762	N	N	50	N	N
56	20240221	100316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2895	0	3	0.00	79818885	27714	34.99	2895	2920	2865	3760	2030	2895	2880.03	1.89	7256	3001	2947	2876	2822	2751	2912	2787	424	865	500	2080	5	1	84702850	2452	-2.25	0.58	12	0.03	-1288.00	4958.00	3160	20230215	-8.39	2235	20230726	29.53	3140	-7.80	20240103	2595	11.56	20240117	3140	-7.80	20240103	2235	29.53	20230726	0.17	N	019680	500	423 억	1603762	N	N	50	N	N
57	20240221	090313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2915	20	2	0.69	3336270	1151	1.45	2895	2920	2890	3760	2030	2895	2898.99	1.89	-669	3001	2947	2876	2822	2751	2912	2787	424	865	500	2080	5	1	84702850	2469	-2.26	0.59	12	0.00	-1288.00	4958.00	3160	20230215	-7.75	2235	20230726	30.43	3140	-7.17	20240103	2595	12.33	20240117	3140	-7.17	20240103	2235	30.43	20230726	0.17	N	019680	500	423 억	1603762	N	N	50	N	N
58	20240220	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2895	-35	5	-1.19	224207425	78100	71.47	2920	2930	2805	3805	2055	2930	2870.77	1.89	1081	3006	2967	2911	2872	2816	2987	2892	424	875	500	2100	5	1	84702850	2452	-2.25	0.58	12	0.09	-1288.00	4958.00	3165	20230214	-8.53	2235	20230726	29.53	3140	-7.80	20240103	2595	11.56	20240117	3140	-7.80	20240103	2235	29.53	20230726	0.18	N	019680	500	423 억	1597704	N	N	50	N	N
59	20240220	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2895	-35	5	-1.19	212633540	74099	67.81	2920	2930	2805	3805	2055	2930	2869.59	1.89	630	3006	2967	2911	2872	2816	2987	2892	424	875	500	2100	5	1	84702850	2452	-2.25	0.58	12	0.09	-1288.00	4958.00	3165	20230214	-8.53	2235	20230726	29.53	3140	-7.80	20240103	2595	11.56	20240117	3140	-7.80	20240103	2235	29.53	20230726	0.18	N	019680	500	423 억	1597704	N	N	140	N	N
60	20240220	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2865	-65	5	-2.22	192650745	67153	61.46	2920	2930	2805	3805	2055	2930	2868.83	1.89	-1505	3006	2967	2911	2872	2816	2987	2892	424	875	500	2100	5	1	84702850	2427	-2.22	0.58	12	0.08	-1288.00	4958.00	3165	20230214	-9.48	2235	20230726	28.19	3140	-8.76	20240103	2595	10.40	20240117	3140	-8.76	20240103	2235	28.19	20230726	0.18	N	019680	500	423 억	1597704	N	N	140	N	N
61	20240220	130315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2860	-70	5	-2.39	186428830	64977	59.46	2920	2930	2805	3805	2055	2930	2869.15	1.89	-1344	3006	2967	2911	2872	2816	2987	2892	424	875	500	2100	5	1	84702850	2423	-2.22	0.58	12	0.08	-1288.00	4958.00	3165	20230214	-9.64	2235	20230726	27.96	3140	-8.92	20240103	2595	10.21	20240117	3140	-8.92	20240103	2235	27.96	20230726	0.18	N	019680	500	423 억	1597704	N	N	140	N	N
62	20240220	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2875	-55	5	-1.88	167238635	58281	53.34	2920	2930	2805	3805	2055	2930	2869.52	1.89	-2937	3006	2967	2911	2872	2816	2987	2892	424	875	500	2100	5	1	84702850	2435	-2.23	0.58	12	0.07	-1288.00	4958.00	3165	20230214	-9.16	2235	20230726	28.64	3140	-8.44	20240103	2595	10.79	20240117	3140	-8.44	20240103	2235	28.64	20230726	0.18	N	019680	500	423 억	1597704	N	N	140	N	N
63	20240220	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2865	-65	5	-2.22	123857330	43120	39.46	2920	2930	2805	3805	2055	2930	2872.39	1.89	-2699	3006	2967	2911	2872	2816	2987	2892	424	875	500	2100	5	1	84702850	2427	-2.22	0.58	12	0.05	-1288.00	4958.00	3165	20230214	-9.48	2235	20230726	28.19	3140	-8.76	20240103	2595	10.40	20240117	3140	-8.76	20240103	2235	28.19	20230726	0.18	N	019680	500	423 억	1597704	N	N	140	N	N
64	20240220	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2870	-60	5	-2.05	71448935	24842	22.73	2920	2930	2805	3805	2055	2930	2876.13	1.89	-1316	3006	2967	2911	2872	2816	2987	2892	424	875	500	2100	5	1	84702850	2431	-2.23	0.58	12	0.03	-1288.00	4958.00	3165	20230214	-9.32	2235	20230726	28.41	3140	-8.60	20240103	2595	10.60	20240117	3140	-8.60	20240103	2235	28.41	20230726	0.18	N	019680	500	423 억	1597704	N	N	140	N	N
65	20240220	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2920	-10	5	-0.34	542200	186	0.17	2920	2920	2895	3805	2055	2930	2915.05	1.89	-101	3006	2967	2911	2872	2816	2987	2892	424	875	500	2100	5	1	84702850	2473	-2.27	0.59	12	0.00	-1288.00	4958.00	3165	20230214	-7.74	2235	20230726	30.65	3140	-7.01	20240103	2595	12.52	20240117	3140	-7.01	20240103	2235	30.65	20230726	0.18	N	019680	500	423 억	1597704	N	N	140	N	N
66	20240219	160314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2930	75	2	2.63	317480595	109194	150.24	2895	2950	2855	3710	2000	2855	2907.49	1.86	23881	2958	2906	2878	2826	2798	2892	2812	424	855	500	2050	5	1	84702850	2482	-2.27	0.59	12	0.13	-1288.00	4958.00	3330	20230213	-12.01	2235	20230726	31.10	3140	-6.69	20240103	2595	12.91	20240117	3140	-6.69	20240103	2235	31.10	20230726	0.18	N	019680	500	423 억	1572353	N	N	140	N	N
67	20240219	150315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2925	70	2	2.45	262152570	90152	124.04	2895	2950	2855	3710	2000	2855	2907.90	1.86	21030	2958	2906	2878	2826	2798	2892	2812	424	855	500	2050	5	1	84702850	2478	-2.27	0.59	12	0.11	-1288.00	4958.00	3330	20230213	-12.16	2235	20230726	30.87	3140	-6.85	20240103	2595	12.72	20240117	3140	-6.85	20240103	2235	30.87	20230726	0.18	N	019680	500	423 억	1572353	N	N	61	N	N
68	20240219	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2920	65	2	2.28	248569350	85487	117.62	2895	2950	2855	3710	2000	2855	2907.69	1.86	20053	2958	2906	2878	2826	2798	2892	2812	424	855	500	2050	5	1	84702850	2473	-2.27	0.59	12	0.10	-1288.00	4958.00	3330	20230213	-12.31	2235	20230726	30.65	3140	-7.01	20240103	2595	12.52	20240117	3140	-7.01	20240103	2235	30.65	20230726	0.18	N	019680	500	423 억	1572353	N	N	61	N	N
69	20240219	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2940	85	2	2.98	224218070	77167	106.18	2895	2950	2855	3710	2000	2855	2905.62	1.86	21129	2958	2906	2878	2826	2798	2892	2812	424	855	500	2050	5	1	84702850	2490	-2.28	0.59	12	0.09	-1288.00	4958.00	3330	20230213	-11.71	2235	20230726	31.54	3140	-6.37	20240103	2595	13.29	20240117	3140	-6.37	20240103	2235	31.54	20230726	0.18	N	019680	500	423 억	1572353	N	N	61	N	N
70	20240219	120314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2910	55	2	1.93	129470455	44862	61.73	2895	2925	2855	3710	2000	2855	2885.97	1.86	6562	2958	2906	2878	2826	2798	2892	2812	424	855	500	2050	5	1	84702850	2465	-2.26	0.59	12	0.05	-1288.00	4958.00	3330	20230213	-12.61	2235	20230726	30.20	3140	-7.32	20240103	2595	12.14	20240117	3140	-7.32	20240103	2235	30.20	20230726	0.18	N	019680	500	423 억	1572353	N	N	61	N	N
71	20240219	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2920	65	2	2.28	110930920	38488	52.96	2895	2925	2855	3710	2000	2855	2882.22	1.86	3106	2958	2906	2878	2826	2798	2892	2812	424	855	500	2050	5	1	84702850	2473	-2.27	0.59	12	0.05	-1288.00	4958.00	3330	20230213	-12.31	2235	20230726	30.65	3140	-7.01	20240103	2595	12.52	20240117	3140	-7.01	20240103	2235	30.65	20230726	0.18	N	019680	500	423 억	1572353	N	N	61	N	N
72	20240219	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2905	50	2	1.75	73129605	25441	35.00	2895	2910	2855	3710	2000	2855	2874.48	1.86	-1870	2958	2906	2878	2826	2798	2892	2812	424	855	500	2050	5	1	84702850	2461	-2.26	0.59	12	0.03	-1288.00	4958.00	3330	20230213	-12.76	2235	20230726	29.98	3140	-7.48	20240103	2595	11.95	20240117	3140	-7.48	20240103	2235	29.98	20230726	0.18	N	019680	500	423 억	1572353	N	N	61	N	N
73	20240219	090313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2860	5	2	0.18	535815	186	0.26	2895	2895	2860	3710	2000	2855	2880.73	1.86	-50	2958	2906	2878	2826	2798	2892	2812	424	855	500	2050	5	1	84702850	2423	-2.22	0.58	12	0.00	-1288.00	4958.00	3330	20230213	-14.11	2235	20230726	27.96	3140	-8.92	20240103	2595	10.21	20240117	3140	-8.92	20240103	2235	27.96	20230726	0.18	N	019680	500	423 억	1572353	N	N	61	N	N
74	20240216	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2855	5	2	0.18	208769640	72647	47.95	2875	2930	2850	3705	1995	2850	2873.75	1.84	18509	3023	2936	2883	2796	2743	2910	2770	424	855	500	2050	5	1	84702850	2418	-2.22	0.58	12	0.09	-1288.00	4958.00	3330	20230213	-14.26	2235	20230726	27.74	3140	-9.08	20240103	2595	10.02	20240117	3140	-9.08	20240103	2235	27.74	20230726	0.18	N	019680	500	423 억	1555597	N	N	61	N	N
75	20240216	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2870	20	2	0.70	169893495	59105	39.02	2875	2930	2850	3705	1995	2850	2874.44	1.84	8440	3023	2936	2883	2796	2743	2910	2770	424	855	500	2050	5	1	84702850	2431	-2.23	0.58	12	0.07	-1288.00	4958.00	3330	20230213	-13.81	2235	20230726	28.41	3140	-8.60	20240103	2595	10.60	20240117	3140	-8.60	20240103	2235	28.41	20230726	0.18	N	019680	500	423 억	1555597	N	N	37	N	N
76	20240216	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2870	20	2	0.70	146781870	51064	33.71	2875	2930	2850	3705	1995	2850	2874.47	1.84	8333	3023	2936	2883	2796	2743	2910	2770	424	855	500	2050	5	1	84702850	2431	-2.23	0.58	12	0.06	-1288.00	4958.00	3330	20230213	-13.81	2235	20230726	28.41	3140	-8.60	20240103	2595	10.60	20240117	3140	-8.60	20240103	2235	28.41	20230726	0.18	N	019680	500	423 억	1555597	N	N	37	N	N
77	20240216	130311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2865	15	2	0.53	126206930	43872	28.96	2875	2930	2850	3705	1995	2850	2876.71	1.84	6876	3023	2936	2883	2796	2743	2910	2770	424	855	500	2050	5	1	84702850	2427	-2.22	0.58	12	0.05	-1288.00	4958.00	3330	20230213	-13.96	2235	20230726	28.19	3140	-8.76	20240103	2595	10.40	20240117	3140	-8.76	20240103	2235	28.19	20230726	0.18	N	019680	500	423 억	1555597	N	N	37	N	N
78	20240216	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2860	10	2	0.35	115694870	40205	26.54	2875	2930	2850	3705	1995	2850	2877.62	1.84	5885	3023	2936	2883	2796	2743	2910	2770	424	855	500	2050	5	1	84702850	2423	-2.22	0.58	12	0.05	-1288.00	4958.00	3330	20230213	-14.11	2235	20230726	27.96	3140	-8.92	20240103	2595	10.21	20240117	3140	-8.92	20240103	2235	27.96	20230726	0.18	N	019680	500	423 억	1555597	N	N	37	N	N
79	20240216	110314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2880	30	2	1.05	86705140	30093	19.86	2875	2930	2850	3705	1995	2850	2881.24	1.84	1772	3023	2936	2883	2796	2743	2910	2770	424	855	500	2050	5	1	84702850	2439	-2.24	0.58	12	0.04	-1288.00	4958.00	3330	20230213	-13.51	2235	20230726	28.86	3140	-8.28	20240103	2595	10.98	20240117	3140	-8.28	20240103	2235	28.86	20230726	0.18	N	019680	500	423 억	1555597	N	N	37	N	N
80	20240216	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2890	40	2	1.40	67937755	23565	15.56	2875	2930	2850	3705	1995	2850	2882.99	1.84	-695	3023	2936	2883	2796	2743	2910	2770	424	855	500	2050	5	1	84702850	2448	-2.24	0.58	12	0.03	-1288.00	4958.00	3330	20230213	-13.21	2235	20230726	29.31	3140	-7.96	20240103	2595	11.37	20240117	3140	-7.96	20240103	2235	29.31	20230726	0.18	N	019680	500	423 억	1555597	N	N	37	N	N
81	20240216	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2880	30	2	1.05	3521185	1225	0.81	2875	2880	2865	3705	1995	2850	2874.44	1.84	25	3023	2936	2883	2796	2743	2910	2770	424	855	500	2050	5	1	84702850	2439	-2.24	0.58	12	0.00	-1288.00	4958.00	3330	20230213	-13.51	2235	20230726	28.86	3140	-8.28	20240103	2595	10.98	20240117	3140	-8.28	20240103	2235	28.86	20230726	0.18	N	019680	500	423 억	1555597	N	N	37	N	N
82	20240215	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2850	-15	5	-0.52	435686565	151488	210.29	2935	2970	2830	3720	2010	2865	2876.05	1.85	-16415	2925	2895	2840	2810	2755	2910	2825	424	855	500	2060	5	1	84702850	2414	-2.21	0.57	12	0.18	-1288.00	4958.00	3425	20230209	-16.79	2235	20230726	27.52	3140	-9.24	20240103	2595	9.83	20240117	3160	-9.81	20230215	2235	27.52	20230726	0.19	N	019680	500	423 억	1570362	N	N	37	N	N
83	20240215	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2870	5	2	0.17	431633470	150073	208.32	2935	2970	2830	3720	2010	2865	2876.16	1.85	-16416	2925	2895	2840	2810	2755	2910	2825	424	855	500	2060	5	1	84702850	2431	-2.23	0.58	12	0.18	-1288.00	4958.00	3425	20230209	-16.20	2235	20230726	28.41	3140	-8.60	20240103	2595	10.60	20240117	3160	-9.18	20230215	2235	28.41	20230726	0.19	N	019680	500	423 억	1570362	N	N	0	N	N
84	20240215	140310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2865	0	3	0.00	413917780	143888	199.74	2935	2970	2830	3720	2010	2865	2876.67	1.85	-17096	2925	2895	2840	2810	2755	2910	2825	424	855	500	2060	5	1	84702850	2427	-2.22	0.58	12	0.17	-1288.00	4958.00	3425	20230209	-16.35	2235	20230726	28.19	3140	-8.76	20240103	2595	10.40	20240117	3160	-9.34	20230215	2235	28.19	20230726	0.19	N	019680	500	423 억	1570362	N	N	0	N	N
85	20240215	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2850	-15	5	-0.52	363262450	126180	175.16	2935	2970	2830	3720	2010	2865	2878.92	1.85	-16484	2925	2895	2840	2810	2755	2910	2825	424	855	500	2060	5	1	84702850	2414	-2.21	0.57	12	0.15	-1288.00	4958.00	3425	20230209	-16.79	2235	20230726	27.52	3140	-9.24	20240103	2595	9.83	20240117	3160	-9.81	20230215	2235	27.52	20230726	0.19	N	019680	500	423 억	1570362	N	N	0	N	N
86	20240215	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2860	-5	5	-0.17	342593385	118917	165.08	2935	2970	2830	3720	2010	2865	2880.95	1.85	-19380	2925	2895	2840	2810	2755	2910	2825	424	855	500	2060	5	1	84702850	2423	-2.22	0.58	12	0.14	-1288.00	4958.00	3425	20230209	-16.50	2235	20230726	27.96	3140	-8.92	20240103	2595	10.21	20240117	3160	-9.49	20230215	2235	27.96	20230726	0.19	N	019680	500	423 억	1570362	N	N	0	N	N
87	20240215	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2830	-35	5	-1.22	255090290	88636	123.04	2935	2970	2830	3720	2010	2865	2877.95	1.85	-4008	2925	2895	2840	2810	2755	2910	2825	424	855	500	2060	5	1	84702850	2397	-2.20	0.57	12	0.10	-1288.00	4958.00	3425	20230209	-17.37	2235	20230726	26.62	3140	-9.87	20240103	2595	9.06	20240117	3160	-10.44	20230215	2235	26.62	20230726	0.19	N	019680	500	423 억	1570362	N	N	0	N	N
88	20240215	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2845	-20	5	-0.70	231641900	80369	111.56	2935	2970	2835	3720	2010	2865	2882.23	1.85	-2200	2925	2895	2840	2810	2755	2910	2825	424	855	500	2060	5	1	84702850	2410	-2.21	0.57	12	0.09	-1288.00	4958.00	3425	20230209	-16.93	2235	20230726	27.29	3140	-9.39	20240103	2595	9.63	20240117	3160	-9.97	20230215	2235	27.29	20230726	0.19	N	019680	500	423 억	1570362	N	N	0	N	N
89	20240215	090307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2855	-10	5	-0.35	28860120	9901	13.74	2935	2935	2835	3720	2010	2865	2914.87	1.85	-4582	2925	2895	2840	2810	2755	2910	2825	424	855	500	2060	5	1	84702850	2418	-2.22	0.58	12	0.01	-1288.00	4958.00	3425	20230209	-16.64	2235	20230726	27.74	3140	-9.08	20240103	2595	10.02	20240117	3160	-9.65	20230215	2235	27.74	20230726	0.19	N	019680	500	423 억	1570362	N	N	0	N	N
90	20240214	160307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2865	45	2	1.60	204690630	72018	58.56	2800	2870	2785	3665	1975	2820	2842.21	1.86	-8041	2953	2886	2793	2726	2633	2920	2760	424	845	500	2030	5	1	84702850	2427	-2.22	0.58	12	0.09	-1288.00	4958.00	3425	20230209	-16.35	2235	20230726	28.19	3140	-8.76	20240103	2595	10.40	20240117	3165	-9.48	20230214	2235	28.19	20230726	0.21	N	019680	500	423 억	1578392	N	N	0	N	N
91	20240214	150308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2855	35	2	1.24	186208225	65571	53.32	2800	2865	2785	3665	1975	2820	2839.80	1.86	-5269	2953	2886	2793	2726	2633	2920	2760	424	845	500	2030	5	1	84702850	2418	-2.22	0.58	12	0.08	-1288.00	4958.00	3425	20230209	-16.64	2235	20230726	27.74	3140	-9.08	20240103	2595	10.02	20240117	3165	-9.79	20230214	2235	27.74	20230726	0.21	N	019680	500	423 억	1578392	N	N	0	N	N
92	20240214	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2845	25	2	0.89	137721385	48572	39.50	2800	2860	2785	3665	1975	2820	2835.41	1.86	-4098	2953	2886	2793	2726	2633	2920	2760	424	845	500	2030	5	1	84702850	2410	-2.21	0.57	12	0.06	-1288.00	4958.00	3425	20230209	-16.93	2235	20230726	27.29	3140	-9.39	20240103	2595	9.63	20240117	3165	-10.11	20230214	2235	27.29	20230726	0.21	N	019680	500	423 억	1578392	N	N	0	N	N
93	20240214	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2855	35	2	1.24	103984815	36728	29.87	2800	2860	2785	3665	1975	2820	2831.21	1.86	450	2953	2886	2793	2726	2633	2920	2760	424	845	500	2030	5	1	84702850	2418	-2.22	0.58	12	0.04	-1288.00	4958.00	3425	20230209	-16.64	2235	20230726	27.74	3140	-9.08	20240103	2595	10.02	20240117	3165	-9.79	20230214	2235	27.74	20230726	0.21	N	019680	500	423 억	1578392	N	N	0	N	N
94	20240214	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2835	15	2	0.53	72868910	25773	20.96	2800	2845	2785	3665	1975	2820	2827.34	1.86	-1711	2953	2886	2793	2726	2633	2920	2760	424	845	500	2030	5	1	84702850	2401	-2.20	0.57	12	0.03	-1288.00	4958.00	3425	20230209	-17.23	2235	20230726	26.85	3140	-9.71	20240103	2595	9.25	20240117	3165	-10.43	20230214	2235	26.85	20230726	0.21	N	019680	500	423 억	1578392	N	N	0	N	N
95	20240214	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2830	10	2	0.35	58498405	20706	16.84	2800	2845	2785	3665	1975	2820	2825.19	1.86	-1910	2953	2886	2793	2726	2633	2920	2760	424	845	500	2030	5	1	84702850	2397	-2.20	0.57	12	0.02	-1288.00	4958.00	3425	20230209	-17.37	2235	20230726	26.62	3140	-9.87	20240103	2595	9.06	20240117	3165	-10.58	20230214	2235	26.62	20230726	0.21	N	019680	500	423 억	1578392	N	N	0	N	N
96	20240214	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2785	-35	5	-1.24	4199665	1501	1.22	2800	2800	2785	3665	1975	2820	2797.91	1.86	173	2953	2886	2793	2726	2633	2920	2760	424	845	500	2030	5	1	84702850	2359	-2.16	0.56	12	0.00	-1288.00	4958.00	3425	20230209	-18.69	2235	20230726	24.61	3140	-11.31	20240103	2595	7.32	20240117	3165	-12.01	20230214	2235	24.61	20230726	0.21	N	019680	500	423 억	1578392	N	N	0	N	N
97	20240213	160303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2820	40	2	1.44	345728720	122816	46.22	2780	2860	2700	3610	1950	2780	2815.01	1.88	3595	2983	2881	2748	2646	2513	2932	2697	424	830	500	2000	5	1	84702850	2389	-2.19	0.57	12	0.14	-1288.00	4958.00	3425	20230209	-17.66	2235	20230726	26.17	3140	-10.19	20240103	2595	8.67	20240117	3330	-15.32	20230213	2235	26.17	20230726	0.21	N	019680	500	423 억	1589660	N	N	0	N	N
98	20240213	150301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2815	35	2	1.26	342390490	121631	45.78	2780	2860	2700	3610	1950	2780	2814.99	1.88	3670	2983	2881	2748	2646	2513	2932	2697	424	830	500	2000	5	1	84702850	2384	-2.19	0.57	12	0.14	-1288.00	4958.00	3425	20230209	-17.81	2235	20230726	25.95	3140	-10.35	20240103	2595	8.48	20240117	3330	-15.47	20230213	2235	25.95	20230726	0.21	N	019680	500	423 억	1589660	N	N	0	N	N
99	20240213	140309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2815	35	2	1.26	292457115	103789	39.06	2780	2860	2700	3610	1950	2780	2817.80	1.88	984	2983	2881	2748	2646	2513	2932	2697	424	830	500	2000	5	1	84702850	2384	-2.19	0.57	12	0.12	-1288.00	4958.00	3425	20230209	-17.81	2235	20230726	25.95	3140	-10.35	20240103	2595	8.48	20240117	3330	-15.47	20230213	2235	25.95	20230726	0.21	N	019680	500	423 억	1589660	N	N	0	N	N
100	20240213	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2820	40	2	1.44	282650650	100301	37.75	2780	2860	2700	3610	1950	2780	2818.02	1.88	620	2983	2881	2748	2646	2513	2932	2697	424	830	500	2000	5	1	84702850	2389	-2.19	0.57	12	0.12	-1288.00	4958.00	3425	20230209	-17.66	2235	20230726	26.17	3140	-10.19	20240103	2595	8.67	20240117	3330	-15.32	20230213	2235	26.17	20230726	0.21	N	019680	500	423 억	1589660	N	N	0	N	N
101	20240213	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2850	70	2	2.52	263757000	93640	35.24	2780	2860	2700	3610	1950	2780	2816.71	1.88	1152	2983	2881	2748	2646	2513	2932	2697	424	830	500	2000	5	1	84702850	2414	-2.21	0.57	12	0.11	-1288.00	4958.00	3425	20230209	-16.79	2235	20230726	27.52	3140	-9.24	20240103	2595	9.83	20240117	3330	-14.41	20230213	2235	27.52	20230726	0.21	N	019680	500	423 억	1589660	N	N	0	N	N
102	20240213	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2830	50	2	1.80	158919775	56854	21.40	2780	2850	2700	3610	1950	2780	2795.23	1.88	-101	2983	2881	2748	2646	2513	2932	2697	424	830	500	2000	5	1	84702850	2397	-2.20	0.57	12	0.07	-1288.00	4958.00	3425	20230209	-17.37	2235	20230726	26.62	3140	-9.87	20240103	2595	9.06	20240117	3330	-15.02	20230213	2235	26.62	20230726	0.21	N	019680	500	423 억	1589660	N	N	0	N	N
103	20240213	100244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2795	15	2	0.54	118837740	42625	16.04	2780	2850	2700	3610	1950	2780	2787.98	1.88	-1295	2983	2881	2748	2646	2513	2932	2697	424	830	500	2000	5	1	84702850	2367	-2.17	0.56	12	0.05	-1288.00	4958.00	3425	20230209	-18.39	2235	20230726	25.06	3140	-10.99	20240103	2595	7.71	20240117	3330	-16.07	20230213	2235	25.06	20230726	0.21	N	019680	500	423 억	1589660	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History