KissMeData/058850/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3920	55	2	1.42	14210660925	3600466	297.01	3830	4100	3740	5020	2710	3865	3947.05	5.08	104771	4031	3947	3886	3802	3741	3917	3772	238	1155	500	2470	5	1	42685000	1673	9.80	0.86	12	8.43	400.00	4575.00	5920	20230228	-33.78	2790	20230726	40.50	4545	-13.75	20240123	3355	16.84	20240117	5850	-32.99	20230302	2790	40.50	20230726	8.00	N	058850	500	238 억	2169340	N	N	115	N	N
3	20240229	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	75	2	1.94	13697693445	3469628	286.22	3830	4100	3740	5020	2710	3865	3947.96	5.08	96193	4031	3947	3886	3802	3741	3917	3772	238	1155	500	2470	5	1	42685000	1682	9.85	0.86	12	8.13	400.00	4575.00	5920	20230228	-33.45	2790	20230726	41.22	4545	-13.31	20240123	3355	17.44	20240117	5850	-32.65	20230302	2790	41.22	20230726	8.00	N	058850	500	238 억	2169340	N	N	206	N	N
4	20240229	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	75	2	1.94	13008368860	3295017	271.82	3830	4100	3740	5020	2710	3865	3947.97	5.08	89988	4031	3947	3886	3802	3741	3917	3772	238	1155	500	2470	5	1	42685000	1682	9.85	0.86	12	7.72	400.00	4575.00	5920	20230228	-33.45	2790	20230726	41.22	4545	-13.31	20240123	3355	17.44	20240117	5850	-32.65	20230302	2790	41.22	20230726	8.00	N	058850	500	238 억	2169340	N	N	206	N	N
5	20240229	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	75	2	1.94	12411231785	3142301	259.22	3830	4100	3740	5020	2710	3865	3949.81	5.08	56185	4031	3947	3886	3802	3741	3917	3772	238	1155	500	2470	5	1	42685000	1682	9.85	0.86	12	7.36	400.00	4575.00	5920	20230228	-33.45	2790	20230726	41.22	4545	-13.31	20240123	3355	17.44	20240117	5850	-32.65	20230302	2790	41.22	20230726	8.00	N	058850	500	238 억	2169340	N	N	206	N	N
6	20240229	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3975	110	2	2.85	11467277655	2902377	239.43	3830	4100	3740	5020	2710	3865	3951.08	5.08	21804	4031	3947	3886	3802	3741	3917	3772	238	1155	500	2470	5	1	42685000	1697	9.94	0.87	12	6.80	400.00	4575.00	5920	20230228	-32.85	2790	20230726	42.47	4545	-12.54	20240123	3355	18.48	20240117	5850	-32.05	20230302	2790	42.47	20230726	8.00	N	058850	500	238 억	2169340	N	N	206	N	N
7	20240229	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3990	125	2	3.23	10146157660	2570508	212.05	3830	4100	3740	5020	2710	3865	3947.23	5.08	-2410	4031	3947	3886	3802	3741	3917	3772	238	1155	500	2470	5	1	42685000	1703	9.97	0.87	12	6.02	400.00	4575.00	5920	20230228	-32.60	2790	20230726	43.01	4545	-12.21	20240123	3355	18.93	20240117	5850	-31.79	20230302	2790	43.01	20230726	8.00	N	058850	500	238 억	2169340	N	N	206	N	N
8	20240229	100540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	-85	5	-2.20	1278171620	337923	27.88	3830	3855	3740	5020	2710	3865	3781.71	5.08	17650	4031	3947	3886	3802	3741	3917	3772	238	1155	500	2470	5	1	42685000	1613	9.45	0.83	12	0.79	400.00	4575.00	5920	20230228	-36.15	2790	20230726	35.48	4545	-16.83	20240123	3355	12.67	20240117	5850	-35.38	20230302	2790	35.48	20230726	8.00	N	058850	500	238 억	2169340	N	N	206	N	N
9	20240229	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3770	-95	5	-2.46	374155715	98278	8.11	3830	3855	3755	5020	2710	3865	3805.34	5.08	-3573	4031	3947	3886	3802	3741	3917	3772	238	1155	500	2470	5	1	42685000	1609	9.43	0.82	12	0.23	400.00	4575.00	5920	20230228	-36.32	2790	20230726	35.13	4545	-17.05	20240123	3355	12.37	20240117	5850	-35.56	20230302	2790	35.13	20230726	8.00	N	058850	500	238 억	2169340	N	N	206	N	N
10	20240228	160507	57	100.00	KOSPI	서비스업	N	N	N	N	N	3865	5	2	0.13	4555886270	1174283	24.71	3905	3970	3825	5010	2705	3860	3879.75	5.12	50702	4343	4101	3968	3726	3593	4035	3660	238	1150	500	2470	5	1	42685000	1650	9.66	0.84	12	2.75	400.00	4575.00	5920	20230228	-34.71	2790	20230726	38.53	4545	-14.96	20240123	3355	15.20	20240117	5920	-34.71	20230228	2790	38.53	20230726	7.99	N	058850	500	238 억	2184077	N	N	206	N	N
11	20240228	150509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	0	3	0.00	4348402100	1120609	23.58	3905	3970	3825	5010	2705	3860	3880.40	5.12	50480	4343	4101	3968	3726	3593	4035	3660	238	1150	500	2470	5	1	42685000	1648	9.65	0.84	12	2.63	400.00	4575.00	5920	20230228	-34.80	2790	20230726	38.35	4545	-15.07	20240123	3355	15.05	20240117	5920	-34.80	20230228	2790	38.35	20230726	7.99	N	058850	500	238 억	2184077	N	N	15	N	N
12	20240228	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3855	-5	5	-0.13	3971482700	1022977	21.53	3905	3970	3825	5010	2705	3860	3882.28	5.12	70095	4343	4101	3968	3726	3593	4035	3660	238	1150	500	2470	5	1	42685000	1646	9.64	0.84	12	2.40	400.00	4575.00	5920	20230228	-34.88	2790	20230726	38.17	4545	-15.18	20240123	3355	14.90	20240117	5920	-34.88	20230228	2790	38.17	20230726	7.99	N	058850	500	238 억	2184077	N	N	15	N	N
13	20240228	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3850	-10	5	-0.26	3615931810	930402	19.58	3905	3970	3825	5010	2705	3860	3886.42	5.12	63521	4343	4101	3968	3726	3593	4035	3660	238	1150	500	2470	5	1	42685000	1643	9.62	0.84	12	2.18	400.00	4575.00	5920	20230228	-34.97	2790	20230726	37.99	4545	-15.29	20240123	3355	14.75	20240117	5920	-34.97	20230228	2790	37.99	20230726	7.99	N	058850	500	238 억	2184077	N	N	15	N	N
14	20240228	120541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3875	15	2	0.39	3198164850	821799	17.30	3905	3970	3825	5010	2705	3860	3891.67	5.12	81059	4343	4101	3968	3726	3593	4035	3660	238	1150	500	2470	5	1	42685000	1654	9.69	0.85	12	1.93	400.00	4575.00	5920	20230228	-34.54	2790	20230726	38.89	4545	-14.74	20240123	3355	15.50	20240117	5920	-34.54	20230228	2790	38.89	20230726	7.99	N	058850	500	238 억	2184077	N	N	15	N	N
15	20240228	110518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3900	40	2	1.04	2847183580	731356	15.39	3905	3970	3825	5010	2705	3860	3893.03	5.12	81908	4343	4101	3968	3726	3593	4035	3660	238	1150	500	2470	5	1	42685000	1665	9.75	0.85	12	1.71	400.00	4575.00	5920	20230228	-34.12	2790	20230726	39.78	4545	-14.19	20240123	3355	16.24	20240117	5920	-34.12	20230228	2790	39.78	20230726	7.99	N	058850	500	238 억	2184077	N	N	15	N	N
16	20240228	100538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	10	2	0.26	2468953035	634170	13.35	3905	3970	3825	5010	2705	3860	3893.21	5.12	78493	4343	4101	3968	3726	3593	4035	3660	238	1150	500	2470	5	1	42685000	1652	9.68	0.85	12	1.49	400.00	4575.00	5920	20230228	-34.63	2790	20230726	38.71	4545	-14.85	20240123	3355	15.35	20240117	5920	-34.63	20230228	2790	38.71	20230726	7.99	N	058850	500	238 억	2184077	N	N	15	N	N
17	20240228	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3915	55	2	1.42	1252555580	319960	6.73	3905	3970	3880	5010	2705	3860	3914.76	5.12	109066	4343	4101	3968	3726	3593	4035	3660	238	1150	500	2470	5	1	42685000	1671	9.79	0.86	12	0.75	400.00	4575.00	5920	20230228	-33.87	2790	20230726	40.32	4545	-13.86	20240123	3355	16.69	20240117	5920	-33.87	20230228	2790	40.32	20230726	7.99	N	058850	500	238 억	2184077	N	N	15	N	N
18	20240227	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	-45	5	-1.15	18682079135	4661758	340.21	4120	4210	3835	5070	2735	3905	4008.20	6.60	-644624	4025	3965	3885	3825	3745	3925	3785	238	1165	500	2490	5	1	42685000	1648	9.65	0.84	12	10.92	400.00	4575.00	5920	20230228	-34.80	2790	20230726	38.35	4545	-15.07	20240123	3355	15.05	20240117	5920	-34.80	20230228	2790	38.35	20230726	7.91	N	058850	500	238 억	2815546	N	N	15	N	N
19	20240227	150541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	-35	5	-0.90	17985315145	4481453	327.06	4120	4210	3835	5070	2735	3905	4013.28	6.60	-672922	4025	3965	3885	3825	3745	3925	3785	238	1165	500	2490	5	1	42685000	1652	9.68	0.85	12	10.50	400.00	4575.00	5920	20230228	-34.63	2790	20230726	38.71	4545	-14.85	20240123	3355	15.35	20240117	5920	-34.63	20230228	2790	38.71	20230726	7.91	N	058850	500	238 억	2815546	N	N	26	N	N
20	20240227	140539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	-35	5	-0.90	16409951950	4075117	297.40	4120	4210	3835	5070	2735	3905	4026.87	6.60	-647848	4025	3965	3885	3825	3745	3925	3785	238	1165	500	2490	5	1	42685000	1652	9.68	0.85	12	9.55	400.00	4575.00	5920	20230228	-34.63	2790	20230726	38.71	4545	-14.85	20240123	3355	15.35	20240117	5920	-34.63	20230228	2790	38.71	20230726	7.91	N	058850	500	238 억	2815546	N	N	26	N	N
21	20240227	130501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	-45	5	-1.15	15854755400	3931373	286.91	4120	4210	3835	5070	2735	3905	4032.88	6.60	-633016	4025	3965	3885	3825	3745	3925	3785	238	1165	500	2490	5	1	42685000	1648	9.65	0.84	12	9.21	400.00	4575.00	5920	20230228	-34.80	2790	20230726	38.35	4545	-15.07	20240123	3355	15.05	20240117	5920	-34.80	20230228	2790	38.35	20230726	7.91	N	058850	500	238 억	2815546	N	N	26	N	N
22	20240227	120542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	-45	5	-1.15	15350166345	3800233	277.34	4120	4210	3845	5070	2735	3905	4039.27	6.60	-603270	4025	3965	3885	3825	3745	3925	3785	238	1165	500	2490	5	1	42685000	1648	9.65	0.84	12	8.90	400.00	4575.00	5920	20230228	-34.80	2790	20230726	38.35	4545	-15.07	20240123	3355	15.05	20240117	5920	-34.80	20230228	2790	38.35	20230726	7.91	N	058850	500	238 억	2815546	N	N	26	N	N
23	20240227	110539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3905	0	3	0.00	14528717815	3587871	261.84	4120	4210	3890	5070	2735	3905	4049.40	6.60	-572748	4025	3965	3885	3825	3745	3925	3785	238	1165	500	2490	5	1	42685000	1667	9.76	0.85	12	8.41	400.00	4575.00	5920	20230228	-34.04	2790	20230726	39.96	4545	-14.08	20240123	3355	16.39	20240117	5920	-34.04	20230228	2790	39.96	20230726	7.91	N	058850	500	238 억	2815546	N	N	26	N	N
24	20240227	100537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	35	2	0.90	13100862795	3224763	235.34	4120	4210	3900	5070	2735	3905	4062.58	6.60	-502676	4025	3965	3885	3825	3745	3925	3785	238	1165	500	2490	5	1	42685000	1682	9.85	0.86	12	7.55	400.00	4575.00	5920	20230228	-33.45	2790	20230726	41.22	4545	-13.31	20240123	3355	17.44	20240117	5920	-33.45	20230228	2790	41.22	20230726	7.91	N	058850	500	238 억	2815546	N	N	26	N	N
25	20240227	090538	57	100.00	KOSPI	서비스업	N	N	N	N	N	4040	135	2	3.46	3637330865	894963	65.31	4120	4120	4000	5070	2735	3905	4064.22	6.60	-258994	4025	3965	3885	3825	3745	3925	3785	238	1165	500	2490	5	1	42685000	1724	10.10	0.88	12	2.10	400.00	4575.00	5920	20230228	-31.76	2790	20230726	44.80	4545	-11.11	20240123	3355	20.42	20240117	5920	-31.76	20230228	2790	44.80	20230726	7.91	N	058850	500	238 억	2815546	N	N	26	N	N
26	20240226	160537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3905	-10	5	-0.26	2873735175	744147	87.26	3945	3945	3805	5080	2745	3915	3861.68	6.74	-68679	3995	3955	3910	3870	3825	3932	3847	238	1165	500	2500	5	1	42685000	1667	9.76	0.85	12	1.74	400.00	4575.00	5920	20230228	-34.04	2790	20230726	39.96	4545	-14.08	20240123	3355	16.39	20240117	5920	-34.04	20230228	2790	39.96	20230726	8.05	N	058850	500	238 억	2879031	N	N	26	N	N
27	20240226	150536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3850	-65	5	-1.66	2461788215	638564	74.88	3945	3945	3805	5080	2745	3915	3855.10	6.74	-37283	3995	3955	3910	3870	3825	3932	3847	238	1165	500	2500	5	1	42685000	1643	9.62	0.84	12	1.50	400.00	4575.00	5920	20230228	-34.97	2790	20230726	37.99	4545	-15.29	20240123	3355	14.75	20240117	5920	-34.97	20230228	2790	37.99	20230726	8.05	N	058850	500	238 억	2879031	N	N	6	N	N
28	20240226	140536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3880	-35	5	-0.89	1808850320	469877	55.10	3945	3945	3805	5080	2745	3915	3849.49	6.74	-6282	3995	3955	3910	3870	3825	3932	3847	238	1165	500	2500	5	1	42685000	1656	9.70	0.85	12	1.10	400.00	4575.00	5920	20230228	-34.46	2790	20230726	39.07	4545	-14.63	20240123	3355	15.65	20240117	5920	-34.46	20230228	2790	39.07	20230726	8.05	N	058850	500	238 억	2879031	N	N	6	N	N
29	20240226	130534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3855	-60	5	-1.53	1542431330	400993	47.02	3945	3945	3805	5080	2745	3915	3846.36	6.74	-3169	3995	3955	3910	3870	3825	3932	3847	238	1165	500	2500	5	1	42685000	1646	9.64	0.84	12	0.94	400.00	4575.00	5920	20230228	-34.88	2790	20230726	38.17	4545	-15.18	20240123	3355	14.90	20240117	5920	-34.88	20230228	2790	38.17	20230726	8.05	N	058850	500	238 억	2879031	N	N	6	N	N
30	20240226	120533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3850	-65	5	-1.66	1407853750	366033	42.92	3945	3945	3805	5080	2745	3915	3846.06	6.74	-1359	3995	3955	3910	3870	3825	3932	3847	238	1165	500	2500	5	1	42685000	1643	9.62	0.84	12	0.86	400.00	4575.00	5920	20230228	-34.97	2790	20230726	37.99	4545	-15.29	20240123	3355	14.75	20240117	5920	-34.97	20230228	2790	37.99	20230726	8.05	N	058850	500	238 억	2879031	N	N	6	N	N
31	20240226	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3840	-75	5	-1.92	1231958820	320200	37.55	3945	3945	3805	5080	2745	3915	3847.26	6.74	2628	3995	3955	3910	3870	3825	3932	3847	238	1165	500	2500	5	1	42685000	1639	9.60	0.84	12	0.75	400.00	4575.00	5920	20230228	-35.14	2790	20230726	37.63	4545	-15.51	20240123	3355	14.46	20240117	5920	-35.14	20230228	2790	37.63	20230726	8.05	N	058850	500	238 억	2879031	N	N	6	N	N
32	20240226	100529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3835	-80	5	-2.04	791252470	205083	24.05	3945	3945	3820	5080	2745	3915	3857.93	6.74	-4463	3995	3955	3910	3870	3825	3932	3847	238	1165	500	2500	5	1	42685000	1637	9.59	0.84	12	0.48	400.00	4575.00	5920	20230228	-35.22	2790	20230726	37.46	4545	-15.62	20240123	3355	14.31	20240117	5920	-35.22	20230228	2790	37.46	20230726	8.05	N	058850	500	238 억	2879031	N	N	6	N	N
33	20240226	090528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3880	-35	5	-0.89	162893075	41743	4.89	3945	3945	3880	5080	2745	3915	3901.97	6.74	-21227	3995	3955	3910	3870	3825	3932	3847	238	1165	500	2500	5	1	42685000	1656	9.70	0.85	12	0.10	400.00	4575.00	5920	20230228	-34.46	2790	20230726	39.07	4545	-14.63	20240123	3355	15.65	20240117	5920	-34.46	20230228	2790	39.07	20230726	8.05	N	058850	500	238 억	2879031	N	N	6	N	N
34	20240223	160531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3915	-25	5	-0.63	3283533655	841272	59.84	3940	3950	3865	5120	2760	3940	3903.01	6.99	-108171	4090	4015	3965	3890	3840	3990	3865	238	1180	500	2520	5	1	42685000	1671	9.79	0.86	12	1.97	400.00	4575.00	5920	20230228	-33.87	2790	20230726	40.32	4545	-13.86	20240123	3355	16.69	20240117	5920	-33.87	20230228	2790	40.32	20230726	7.84	N	058850	500	238 억	2984930	N	N	6	N	N
35	20240223	150529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3930	-10	5	-0.25	2998501045	768608	54.67	3940	3950	3865	5120	2760	3940	3901.20	6.99	-76988	4090	4015	3965	3890	3840	3990	3865	238	1180	500	2520	5	1	42685000	1678	9.82	0.86	12	1.80	400.00	4575.00	5920	20230228	-33.61	2790	20230726	40.86	4545	-13.53	20240123	3355	17.14	20240117	5920	-33.61	20230228	2790	40.86	20230726	7.84	N	058850	500	238 억	2984930	N	N	27	N	N
36	20240223	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	-55	5	-1.40	2263627990	580934	41.32	3940	3940	3865	5120	2760	3940	3896.51	6.99	-16438	4090	4015	3965	3890	3840	3990	3865	238	1180	500	2520	5	1	42685000	1658	9.71	0.85	12	1.36	400.00	4575.00	5920	20230228	-34.38	2790	20230726	39.25	4545	-14.52	20240123	3355	15.80	20240117	5920	-34.38	20230228	2790	39.25	20230726	7.84	N	058850	500	238 억	2984930	N	N	27	N	N
37	20240223	130527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3895	-45	5	-1.14	2047194565	525341	37.37	3940	3940	3865	5120	2760	3940	3896.86	6.99	-15241	4090	4015	3965	3890	3840	3990	3865	238	1180	500	2520	5	1	42685000	1663	9.74	0.85	12	1.23	400.00	4575.00	5920	20230228	-34.21	2790	20230726	39.61	4545	-14.30	20240123	3355	16.10	20240117	5920	-34.21	20230228	2790	39.61	20230726	7.84	N	058850	500	238 억	2984930	N	N	27	N	N
38	20240223	120527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	-55	5	-1.40	1821982155	467412	33.25	3940	3940	3865	5120	2760	3940	3898.00	6.99	-8309	4090	4015	3965	3890	3840	3990	3865	238	1180	500	2520	5	1	42685000	1658	9.71	0.85	12	1.10	400.00	4575.00	5920	20230228	-34.38	2790	20230726	39.25	4545	-14.52	20240123	3355	15.80	20240117	5920	-34.38	20230228	2790	39.25	20230726	7.84	N	058850	500	238 억	2984930	N	N	27	N	N
39	20240223	110523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	-70	5	-1.78	1534872490	393552	27.99	3940	3940	3865	5120	2760	3940	3900.02	6.99	-10228	4090	4015	3965	3890	3840	3990	3865	238	1180	500	2520	5	1	42685000	1652	9.68	0.85	12	0.92	400.00	4575.00	5920	20230228	-34.63	2790	20230726	38.71	4545	-14.85	20240123	3355	15.35	20240117	5920	-34.63	20230228	2790	38.71	20230726	7.84	N	058850	500	238 억	2984930	N	N	27	N	N
40	20240223	100522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3905	-35	5	-0.89	1149678725	294515	20.95	3940	3940	3875	5120	2760	3940	3903.60	6.99	2510	4090	4015	3965	3890	3840	3990	3865	238	1180	500	2520	5	1	42685000	1667	9.76	0.85	12	0.69	400.00	4575.00	5920	20230228	-34.04	2790	20230726	39.96	4545	-14.08	20240123	3355	16.39	20240117	5920	-34.04	20230228	2790	39.96	20230726	7.84	N	058850	500	238 억	2984930	N	N	27	N	N
41	20240223	090525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3930	-10	5	-0.25	214428175	54562	3.88	3940	3940	3915	5120	2760	3940	3929.94	6.99	-10865	4090	4015	3965	3890	3840	3990	3865	238	1180	500	2520	5	1	42685000	1678	9.82	0.86	12	0.13	400.00	4575.00	5920	20230228	-33.61	2790	20230726	40.86	4545	-13.53	20240123	3355	17.14	20240117	5920	-33.61	20230228	2790	40.86	20230726	7.84	N	058850	500	238 억	2984930	N	N	27	N	N
42	20240222	160518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	-65	5	-1.62	5430584295	1373035	72.12	4035	4040	3915	5200	2805	4005	3955.09	7.09	-41851	4198	4101	4043	3946	3888	4072	3917	238	1195	500	2560	5	1	42685000	1682	9.85	0.86	12	3.22	400.00	4575.00	5920	20230228	-33.45	2790	20230726	41.22	4545	-13.31	20240123	3355	17.44	20240117	5920	-33.45	20230228	2790	41.22	20230726	8.10	N	058850	500	238 억	3025612	N	N	27	N	N
43	20240222	150527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3945	-60	5	-1.50	5114222440	1292769	67.90	4035	4040	3915	5200	2805	4005	3955.92	7.09	-57025	4198	4101	4043	3946	3888	4072	3917	238	1195	500	2560	5	1	42685000	1684	9.86	0.86	12	3.03	400.00	4575.00	5920	20230228	-33.36	2790	20230726	41.40	4545	-13.20	20240123	3355	17.59	20240117	5920	-33.36	20230228	2790	41.40	20230726	8.10	N	058850	500	238 억	3025612	N	N	1	N	N
44	20240222	140525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	-65	5	-1.62	4454683370	1125414	59.11	4035	4040	3915	5200	2805	4005	3958.14	7.09	-69870	4198	4101	4043	3946	3888	4072	3917	238	1195	500	2560	5	1	42685000	1682	9.85	0.86	12	2.64	400.00	4575.00	5920	20230228	-33.45	2790	20230726	41.22	4545	-13.31	20240123	3355	17.44	20240117	5920	-33.45	20230228	2790	41.22	20230726	8.10	N	058850	500	238 억	3025612	N	N	1	N	N
45	20240222	130516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3950	-55	5	-1.37	3719121195	938331	49.28	4035	4040	3935	5200	2805	4005	3963.42	7.09	-49767	4198	4101	4043	3946	3888	4072	3917	238	1195	500	2560	5	1	42685000	1686	9.88	0.86	12	2.20	400.00	4575.00	5920	20230228	-33.28	2790	20230726	41.58	4545	-13.09	20240123	3355	17.73	20240117	5920	-33.28	20230228	2790	41.58	20230726	8.10	N	058850	500	238 억	3025612	N	N	1	N	N
46	20240222	120522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	-65	5	-1.62	3372858755	850523	44.67	4035	4040	3935	5200	2805	4005	3965.50	7.09	-25240	4198	4101	4043	3946	3888	4072	3917	238	1195	500	2560	5	1	42685000	1682	9.85	0.86	12	1.99	400.00	4575.00	5920	20230228	-33.45	2790	20230726	41.22	4545	-13.31	20240123	3355	17.44	20240117	5920	-33.45	20230228	2790	41.22	20230726	8.10	N	058850	500	238 억	3025612	N	N	1	N	N
47	20240222	110519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3950	-55	5	-1.37	2656688905	668992	35.14	4035	4040	3940	5200	2805	4005	3971.04	7.09	18450	4198	4101	4043	3946	3888	4072	3917	238	1195	500	2560	5	1	42685000	1686	9.88	0.86	12	1.57	400.00	4575.00	5920	20230228	-33.28	2790	20230726	41.58	4545	-13.09	20240123	3355	17.73	20240117	5920	-33.28	20230228	2790	41.58	20230726	8.10	N	058850	500	238 억	3025612	N	N	1	N	N
48	20240222	100516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3965	-40	5	-1.00	1838353160	462269	24.28	4035	4040	3940	5200	2805	4005	3976.63	7.09	4405	4198	4101	4043	3946	3888	4072	3917	238	1195	500	2560	5	1	42685000	1692	9.91	0.87	12	1.08	400.00	4575.00	5920	20230228	-33.02	2790	20230726	42.11	4545	-12.76	20240123	3355	18.18	20240117	5920	-33.02	20230228	2790	42.11	20230726	8.10	N	058850	500	238 억	3025612	N	N	1	N	N
49	20240222	090523	57	100.00	KOSPI	서비스업	N	N	N	N	N	4025	20	2	0.50	232211000	57709	3.03	4035	4040	4000	5200	2805	4005	4024.79	7.09	-11011	4198	4101	4043	3946	3888	4072	3917	238	1195	500	2560	5	1	42685000	1718	10.06	0.88	12	0.14	400.00	4575.00	5920	20230228	-32.01	2790	20230726	44.27	4545	-11.44	20240123	3355	19.97	20240117	5920	-32.01	20230228	2790	44.27	20230726	8.10	N	058850	500	238 억	3025612	N	N	1	N	N
50	20240221	160519	57	100.00	KOSPI	서비스업	N	N	N	N	N	4005	-145	5	-3.49	7570952885	1877504	22.92	4110	4140	3985	5390	2905	4150	4032.47	7.60	-215533	4453	4301	4183	4031	3913	4242	3972	238	1240	500	2650	5	1	42685000	1710	10.01	0.88	12	4.40	400.00	4575.00	5920	20230228	-32.35	2790	20230726	43.55	4545	-11.88	20240123	3355	19.37	20240117	5920	-32.35	20230228	2790	43.55	20230726	7.62	N	058850	500	238 억	3243493	N	N	1	N	N
51	20240221	150515	57	100.00	KOSPI	서비스업	N	N	N	N	N	4000	-150	5	-3.61	7162058810	1775304	21.67	4110	4140	3985	5390	2905	4150	4034.23	7.60	-204489	4453	4301	4183	4031	3913	4242	3972	238	1240	500	2650	5	1	42685000	1707	10.00	0.87	12	4.16	400.00	4575.00	5920	20230228	-32.43	2790	20230726	43.37	4545	-11.99	20240123	3355	19.23	20240117	5920	-32.43	20230228	2790	43.37	20230726	7.62	N	058850	500	238 억	3243493	N	N	27	N	N
52	20240221	140516	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	-105	5	-2.53	5766103730	1426974	17.42	4110	4140	4000	5390	2905	4150	4040.74	7.60	-140406	4453	4301	4183	4031	3913	4242	3972	238	1240	500	2650	5	1	42685000	1727	10.11	0.88	12	3.34	400.00	4575.00	5920	20230228	-31.67	2790	20230726	44.98	4545	-11.00	20240123	3355	20.57	20240117	5920	-31.67	20230228	2790	44.98	20230726	7.62	N	058850	500	238 억	3243493	N	N	27	N	N
53	20240221	130517	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	-130	5	-3.13	5181699330	1281851	15.65	4110	4140	4000	5390	2905	4150	4042.30	7.60	-132620	4453	4301	4183	4031	3913	4242	3972	238	1240	500	2650	5	1	42685000	1716	10.05	0.88	12	3.00	400.00	4575.00	5920	20230228	-32.09	2790	20230726	44.09	4545	-11.55	20240123	3355	19.82	20240117	5920	-32.09	20230228	2790	44.09	20230726	7.62	N	058850	500	238 억	3243493	N	N	27	N	N
54	20240221	120516	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	-105	5	-2.53	4665023350	1153624	14.08	4110	4140	4000	5390	2905	4150	4043.74	7.60	-136658	4453	4301	4183	4031	3913	4242	3972	238	1240	500	2650	5	1	42685000	1727	10.11	0.88	12	2.70	400.00	4575.00	5920	20230228	-31.67	2790	20230726	44.98	4545	-11.00	20240123	3355	20.57	20240117	5920	-31.67	20230228	2790	44.98	20230726	7.62	N	058850	500	238 억	3243493	N	N	27	N	N
55	20240221	110521	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	-105	5	-2.53	4147979730	1025523	12.52	4110	4140	4000	5390	2905	4150	4044.67	7.60	-107102	4453	4301	4183	4031	3913	4242	3972	238	1240	500	2650	5	1	42685000	1727	10.11	0.88	12	2.40	400.00	4575.00	5920	20230228	-31.67	2790	20230726	44.98	4545	-11.00	20240123	3355	20.57	20240117	5920	-31.67	20230228	2790	44.98	20230726	7.62	N	058850	500	238 억	3243493	N	N	27	N	N
56	20240221	100514	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	-115	5	-2.77	3434749010	848676	10.36	4110	4140	4000	5390	2905	4150	4047.10	7.60	-90818	4453	4301	4183	4031	3913	4242	3972	238	1240	500	2650	5	1	42685000	1722	10.09	0.88	12	1.99	400.00	4575.00	5920	20230228	-31.84	2790	20230726	44.62	4545	-11.22	20240123	3355	20.27	20240117	5920	-31.84	20230228	2790	44.62	20230726	7.62	N	058850	500	238 억	3243493	N	N	27	N	N
57	20240221	090514	57	100.00	KOSPI	서비스업	N	N	N	N	N	4075	-75	5	-1.81	605977235	148426	1.81	4110	4130	4005	5390	2905	4150	4082.38	7.60	-20827	4453	4301	4183	4031	3913	4242	3972	238	1240	500	2650	5	1	42685000	1739	10.19	0.89	12	0.35	400.00	4575.00	5920	20230228	-31.17	2790	20230726	46.06	4545	-10.34	20240123	3355	21.46	20240117	5920	-31.17	20230228	2790	46.06	20230726	7.62	N	058850	500	238 억	3243493	N	N	27	N	N
58	20240220	160509	57	100.00	KOSPI	서비스업	N	N	N	N	N	4150	155	2	3.88	34149813295	8146828	227.69	4160	4335	4065	5190	2800	3995	4191.84	6.68	386950	4201	4097	3946	3842	3691	4150	3895	238	1195	500	2550	5	1	42685000	1771	10.38	0.91	12	19.09	400.00	4575.00	5920	20230228	-29.90	2790	20230726	48.75	4545	-8.69	20240123	3355	23.70	20240117	5920	-29.90	20230228	2790	48.75	20230726	7.48	N	058850	500	238 억	2850423	N	N	27	N	N
59	20240220	150512	57	100.00	KOSPI	서비스업	N	N	N	N	N	4145	150	2	3.75	33562383295	8005044	223.73	4160	4335	4065	5190	2800	3995	4192.69	6.68	334484	4201	4097	3946	3842	3691	4150	3895	238	1195	500	2550	5	1	42685000	1769	10.36	0.91	12	18.75	400.00	4575.00	5920	20230228	-29.98	2790	20230726	48.57	4545	-8.80	20240123	3355	23.55	20240117	5920	-29.98	20230228	2790	48.57	20230726	7.48	N	058850	500	238 억	2850423	N	N	73	N	N
60	20240220	140513	57	100.00	KOSPI	서비스업	N	N	N	N	N	4140	145	2	3.63	32792584465	7818736	218.52	4160	4335	4065	5190	2800	3995	4194.14	6.68	312084	4201	4097	3946	3842	3691	4150	3895	238	1195	500	2550	5	1	42685000	1767	10.35	0.90	12	18.32	400.00	4575.00	5920	20230228	-30.07	2790	20230726	48.39	4545	-8.91	20240123	3355	23.40	20240117	5920	-30.07	20230228	2790	48.39	20230726	7.48	N	058850	500	238 억	2850423	N	N	73	N	N
61	20240220	130513	57	100.00	KOSPI	서비스업	N	N	N	N	N	4135	140	2	3.50	31791892715	7576469	211.75	4160	4335	4065	5190	2800	3995	4196.17	6.68	306625	4201	4097	3946	3842	3691	4150	3895	238	1195	500	2550	5	1	42685000	1765	10.34	0.90	12	17.75	400.00	4575.00	5920	20230228	-30.15	2790	20230726	48.21	4545	-9.02	20240123	3355	23.25	20240117	5920	-30.15	20230228	2790	48.21	20230726	7.48	N	058850	500	238 억	2850423	N	N	73	N	N
62	20240220	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	4155	160	2	4.01	30618925730	7293950	203.85	4160	4335	4065	5190	2800	3995	4197.89	6.68	313338	4201	4097	3946	3842	3691	4150	3895	238	1195	500	2550	5	1	42685000	1774	10.39	0.91	12	17.09	400.00	4575.00	5920	20230228	-29.81	2790	20230726	48.92	4545	-8.58	20240123	3355	23.85	20240117	5920	-29.81	20230228	2790	48.92	20230726	7.48	N	058850	500	238 억	2850423	N	N	73	N	N
63	20240220	110509	57	100.00	KOSPI	서비스업	N	N	N	N	N	4155	160	2	4.01	27370585335	6519844	182.22	4160	4335	4065	5190	2800	3995	4198.08	6.68	237799	4201	4097	3946	3842	3691	4150	3895	238	1195	500	2550	5	1	42685000	1774	10.39	0.91	12	15.27	400.00	4575.00	5920	20230228	-29.81	2790	20230726	48.92	4545	-8.58	20240123	3355	23.85	20240117	5920	-29.81	20230228	2790	48.92	20230726	7.48	N	058850	500	238 억	2850423	N	N	73	N	N
64	20240220	100501	57	100.00	KOSPI	서비스업	N	N	N	N	N	4245	250	2	6.26	22386543085	5334929	149.10	4160	4335	4065	5190	2800	3995	4196.27	6.68	29138	4201	4097	3946	3842	3691	4150	3895	238	1195	500	2550	5	1	42685000	1812	10.61	0.93	12	12.50	400.00	4575.00	5920	20230228	-28.29	2790	20230726	52.15	4545	-6.60	20240123	3355	26.53	20240117	5920	-28.29	20230228	2790	52.15	20230726	7.48	N	058850	500	238 억	2850423	N	N	73	N	N
65	20240220	090513	57	100.00	KOSPI	서비스업	N	N	N	N	N	4130	135	2	3.38	3527909790	854744	23.89	4160	4160	4080	5190	2800	3995	4127.65	6.68	-307075	4201	4097	3946	3842	3691	4150	3895	238	1195	500	2550	5	1	42685000	1763	10.32	0.90	12	2.00	400.00	4575.00	5920	20230228	-30.24	2790	20230726	48.03	4545	-9.13	20240123	3355	23.10	20240117	5920	-30.24	20230228	2790	48.03	20230726	7.48	N	058850	500	238 억	2850423	N	N	73	N	N
66	20240219	160512	57	100.00	KOSPI	서비스업	N	N	N	N	N	3995	200	2	5.27	14040532330	3545430	540.22	3820	4050	3795	4930	2660	3795	3960.06	6.00	294350	3858	3826	3768	3736	3678	3842	3752	238	1135	500	2420	5	1	42685000	1705	9.99	0.87	12	8.31	400.00	4575.00	5920	20230228	-32.52	2790	20230726	43.19	4545	-12.10	20240123	3355	19.08	20240117	5920	-32.52	20230228	2790	43.19	20230726	7.63	N	058850	500	238 억	2562622	N	N	73	N	N
67	20240219	150515	57	100.00	KOSPI	서비스업	N	N	N	N	N	3980	185	2	4.87	13052382270	3297445	502.43	3820	4050	3795	4930	2660	3795	3958.35	6.00	338280	3858	3826	3768	3736	3678	3842	3752	238	1135	500	2420	5	1	42685000	1699	9.95	0.87	12	7.73	400.00	4575.00	5920	20230228	-32.77	2790	20230726	42.65	4545	-12.43	20240123	3355	18.63	20240117	5920	-32.77	20230228	2790	42.65	20230726	7.63	N	058850	500	238 억	2562622	N	N	30	N	N
68	20240219	140514	57	100.00	KOSPI	서비스업	N	N	N	N	N	3985	190	2	5.01	11519342090	2911800	443.67	3820	4050	3795	4930	2660	3795	3956.11	6.00	288951	3858	3826	3768	3736	3678	3842	3752	238	1135	500	2420	5	1	42685000	1701	9.96	0.87	12	6.82	400.00	4575.00	5920	20230228	-32.69	2790	20230726	42.83	4545	-12.32	20240123	3355	18.78	20240117	5920	-32.69	20230228	2790	42.83	20230726	7.63	N	058850	500	238 억	2562622	N	N	30	N	N
69	20240219	130513	57	100.00	KOSPI	서비스업	N	N	N	N	N	3980	185	2	4.87	10780575560	2726015	415.36	3820	4050	3795	4930	2660	3795	3954.73	6.00	299500	3858	3826	3768	3736	3678	3842	3752	238	1135	500	2420	5	1	42685000	1699	9.95	0.87	12	6.39	400.00	4575.00	5920	20230228	-32.77	2790	20230726	42.65	4545	-12.43	20240123	3355	18.63	20240117	5920	-32.77	20230228	2790	42.65	20230726	7.63	N	058850	500	238 억	2562622	N	N	30	N	N
70	20240219	120513	57	100.00	KOSPI	서비스업	N	N	N	N	N	4005	210	2	5.53	9756181855	2469693	376.31	3820	4050	3795	4930	2660	3795	3950.39	6.00	210725	3858	3826	3768	3736	3678	3842	3752	238	1135	500	2420	5	1	42685000	1710	10.01	0.88	12	5.79	400.00	4575.00	5920	20230228	-32.35	2790	20230726	43.55	4545	-11.88	20240123	3355	19.37	20240117	5920	-32.35	20230228	2790	43.55	20230726	7.63	N	058850	500	238 억	2562622	N	N	30	N	N
71	20240219	110513	57	100.00	KOSPI	서비스업	N	N	N	N	N	4000	205	2	5.40	7636603135	1939190	295.48	3820	4050	3795	4930	2660	3795	3938.07	6.00	183956	3858	3826	3768	3736	3678	3842	3752	238	1135	500	2420	5	1	42685000	1707	10.00	0.87	12	4.54	400.00	4575.00	5920	20230228	-32.43	2790	20230726	43.37	4545	-11.99	20240123	3355	19.23	20240117	5920	-32.43	20230228	2790	43.37	20230726	7.63	N	058850	500	238 억	2562622	N	N	30	N	N
72	20240219	100507	57	100.00	KOSPI	서비스업	N	N	N	N	N	3915	120	2	3.16	3282939925	846422	128.97	3820	3945	3795	4930	2660	3795	3878.65	6.00	9836	3858	3826	3768	3736	3678	3842	3752	238	1135	500	2420	5	1	42685000	1671	9.79	0.86	12	1.98	400.00	4575.00	5920	20230228	-33.87	2790	20230726	40.32	4545	-13.86	20240123	3355	16.69	20240117	5920	-33.87	20230228	2790	40.32	20230726	7.63	N	058850	500	238 억	2562622	N	N	30	N	N
73	20240219	090511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3810	15	2	0.40	218097230	57145	8.71	3820	3840	3800	4930	2660	3795	3816.72	6.00	1087	3858	3826	3768	3736	3678	3842	3752	238	1135	500	2420	5	1	42685000	1626	9.53	0.83	12	0.13	400.00	4575.00	5920	20230228	-35.64	2790	20230726	36.56	4545	-16.17	20240123	3355	13.56	20240117	5920	-35.64	20230228	2790	36.56	20230726	7.63	N	058850	500	238 억	2562622	N	N	30	N	N
74	20240216	160507	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	70	2	1.88	2425243845	644985	86.90	3775	3800	3710	4840	2610	3725	3760.08	5.86	63647	3821	3772	3736	3687	3651	3755	3670	238	1115	500	2380	5	1	42685000	1620	9.49	0.83	12	1.51	400.00	4575.00	5920	20230228	-35.90	2790	20230726	36.02	4545	-16.50	20240123	3355	13.11	20240117	5920	-35.90	20230228	2790	36.02	20230726	7.70	N	058850	500	238 억	2500041	N	N	30	N	N
75	20240216	150510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3755	30	2	0.81	2177536070	579393	78.06	3775	3800	3710	4840	2610	3725	3758.31	5.86	44721	3821	3772	3736	3687	3651	3755	3670	238	1115	500	2380	5	1	42685000	1603	9.39	0.82	12	1.36	400.00	4575.00	5920	20230228	-36.57	2790	20230726	34.59	4545	-17.38	20240123	3355	11.92	20240117	5920	-36.57	20230228	2790	34.59	20230726	7.70	N	058850	500	238 억	2500041	N	N	29	N	N
76	20240216	140513	57	100.00	KOSPI	서비스업	N	N	N	N	N	3765	40	2	1.07	1890316690	503030	67.78	3775	3800	3710	4840	2610	3725	3757.86	5.86	9631	3821	3772	3736	3687	3651	3755	3670	238	1115	500	2380	5	1	42685000	1607	9.41	0.82	12	1.18	400.00	4575.00	5920	20230228	-36.40	2790	20230726	34.95	4545	-17.16	20240123	3355	12.22	20240117	5920	-36.40	20230228	2790	34.95	20230726	7.70	N	058850	500	238 억	2500041	N	N	29	N	N
77	20240216	130507	57	100.00	KOSPI	서비스업	N	N	N	N	N	3750	25	2	0.67	1699354935	452339	60.95	3775	3800	3710	4840	2610	3725	3756.82	5.86	2553	3821	3772	3736	3687	3651	3755	3670	238	1115	500	2380	5	1	42685000	1601	9.38	0.82	12	1.06	400.00	4575.00	5920	20230228	-36.66	2790	20230726	34.41	4545	-17.49	20240123	3355	11.77	20240117	5920	-36.66	20230228	2790	34.41	20230726	7.70	N	058850	500	238 억	2500041	N	N	29	N	N
78	20240216	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3750	25	2	0.67	1468813795	390829	52.66	3775	3800	3710	4840	2610	3725	3758.20	5.86	5289	3821	3772	3736	3687	3651	3755	3670	238	1115	500	2380	5	1	42685000	1601	9.38	0.82	12	0.92	400.00	4575.00	5920	20230228	-36.66	2790	20230726	34.41	4545	-17.49	20240123	3355	11.77	20240117	5920	-36.66	20230228	2790	34.41	20230726	7.70	N	058850	500	238 억	2500041	N	N	29	N	N
79	20240216	110511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3765	40	2	1.07	1260213360	335385	45.19	3775	3800	3710	4840	2610	3725	3757.51	5.86	7189	3821	3772	3736	3687	3651	3755	3670	238	1115	500	2380	5	1	42685000	1607	9.41	0.82	12	0.79	400.00	4575.00	5920	20230228	-36.40	2790	20230726	34.95	4545	-17.16	20240123	3355	12.22	20240117	5920	-36.40	20230228	2790	34.95	20230726	7.70	N	058850	500	238 억	2500041	N	N	29	N	N
80	20240216	100508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	20	2	0.54	548383055	146964	19.80	3775	3775	3710	4840	2610	3725	3731.41	5.86	3119	3821	3772	3736	3687	3651	3755	3670	238	1115	500	2380	5	1	42685000	1599	9.36	0.82	12	0.34	400.00	4575.00	5920	20230228	-36.74	2790	20230726	34.23	4545	-17.60	20240123	3355	11.62	20240117	5920	-36.74	20230228	2790	34.23	20230726	7.70	N	058850	500	238 억	2500041	N	N	29	N	N
81	20240216	090503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	15	2	0.40	62823495	16729	2.25	3775	3775	3735	4840	2610	3725	3755.36	5.86	-9890	3821	3772	3736	3687	3651	3755	3670	238	1115	500	2380	5	1	42685000	1596	9.35	0.82	12	0.04	400.00	4575.00	5920	20230228	-36.82	2790	20230726	34.05	4545	-17.71	20240123	3355	11.48	20240117	5920	-36.82	20230228	2790	34.05	20230726	7.70	N	058850	500	238 억	2500041	N	N	29	N	N
82	20240215	160506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3725	-75	5	-1.97	2759044320	739443	95.21	3760	3785	3700	4940	2660	3800	3731.24	5.84	-5821	3920	3860	3755	3695	3590	3890	3725	238	1140	500	2430	5	1	42685000	1590	9.31	0.81	12	1.73	400.00	4575.00	5920	20230228	-37.08	2790	20230726	33.51	4545	-18.04	20240123	3355	11.03	20240117	5920	-37.08	20230228	2790	33.51	20230726	7.72	N	058850	500	238 억	2494532	N	N	29	N	N
83	20240215	150510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3725	-75	5	-1.97	2580085520	691363	89.02	3760	3785	3700	4940	2660	3800	3731.87	5.84	-2429	3920	3860	3755	3695	3590	3890	3725	238	1140	500	2430	5	1	42685000	1590	9.31	0.81	12	1.62	400.00	4575.00	5920	20230228	-37.08	2790	20230726	33.51	4545	-18.04	20240123	3355	11.03	20240117	5920	-37.08	20230228	2790	33.51	20230726	7.72	N	058850	500	238 억	2494532	N	N	12	N	N
84	20240215	140506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	-60	5	-1.58	2297213040	615487	79.25	3760	3785	3700	4940	2660	3800	3732.33	5.84	4021	3920	3860	3755	3695	3590	3890	3725	238	1140	500	2430	5	1	42685000	1596	9.35	0.82	12	1.44	400.00	4575.00	5920	20230228	-36.82	2790	20230726	34.05	4545	-17.71	20240123	3355	11.48	20240117	5920	-36.82	20230228	2790	34.05	20230726	7.72	N	058850	500	238 억	2494532	N	N	12	N	N
85	20240215	130503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3755	-45	5	-1.18	2136239450	572440	73.71	3760	3785	3700	4940	2660	3800	3731.80	5.84	13640	3920	3860	3755	3695	3590	3890	3725	238	1140	500	2430	5	1	42685000	1603	9.39	0.82	12	1.34	400.00	4575.00	5920	20230228	-36.57	2790	20230726	34.59	4545	-17.38	20240123	3355	11.92	20240117	5920	-36.57	20230228	2790	34.59	20230726	7.72	N	058850	500	238 억	2494532	N	N	12	N	N
86	20240215	120506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3750	-50	5	-1.32	1744964210	467736	60.23	3760	3785	3700	4940	2660	3800	3730.64	5.84	-39536	3920	3860	3755	3695	3590	3890	3725	238	1140	500	2430	5	1	42685000	1601	9.38	0.82	12	1.10	400.00	4575.00	5920	20230228	-36.66	2790	20230726	34.41	4545	-17.49	20240123	3355	11.77	20240117	5920	-36.66	20230228	2790	34.41	20230726	7.72	N	058850	500	238 억	2494532	N	N	12	N	N
87	20240215	110503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	-60	5	-1.58	1605337230	430484	55.43	3760	3785	3700	4940	2660	3800	3729.12	5.84	-39137	3920	3860	3755	3695	3590	3890	3725	238	1140	500	2430	5	1	42685000	1596	9.35	0.82	12	1.01	400.00	4575.00	5920	20230228	-36.82	2790	20230726	34.05	4545	-17.71	20240123	3355	11.48	20240117	5920	-36.82	20230228	2790	34.05	20230726	7.72	N	058850	500	238 억	2494532	N	N	12	N	N
88	20240215	100502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3725	-75	5	-1.97	1186015165	317848	40.93	3760	3785	3705	4940	2660	3800	3731.36	5.84	-34371	3920	3860	3755	3695	3590	3890	3725	238	1140	500	2430	5	1	42685000	1590	9.31	0.81	12	0.74	400.00	4575.00	5920	20230228	-37.08	2790	20230726	33.51	4545	-18.04	20240123	3355	11.03	20240117	5920	-37.08	20230228	2790	33.51	20230726	7.72	N	058850	500	238 억	2494532	N	N	12	N	N
89	20240215	090502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3760	-40	5	-1.05	201187980	53482	6.89	3760	3785	3750	4940	2660	3800	3761.68	5.84	-11263	3920	3860	3755	3695	3590	3890	3725	238	1140	500	2430	5	1	42685000	1605	9.40	0.82	12	0.13	400.00	4575.00	5920	20230228	-36.49	2790	20230726	34.77	4545	-17.27	20240123	3355	12.07	20240117	5920	-36.49	20230228	2790	34.77	20230726	7.72	N	058850	500	238 억	2494532	N	N	12	N	N
90	20240214	160500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3800	90	2	2.43	2702787990	720712	110.48	3670	3815	3650	4820	2600	3710	3750.02	5.42	171957	3743	3726	3698	3681	3653	3735	3690	238	1110	500	2370	5	1	42685000	1622	9.50	0.83	12	1.69	400.00	4575.00	5920	20230228	-35.81	2790	20230726	36.20	4545	-16.39	20240123	3355	13.26	20240117	5920	-35.81	20230228	2790	36.20	20230726	7.81	N	058850	500	238 억	2314596	N	N	12	N	N
91	20240214	150500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3790	80	2	2.16	2505466030	668745	102.52	3670	3815	3650	4820	2600	3710	3746.52	5.42	159884	3743	3726	3698	3681	3653	3735	3690	238	1110	500	2370	5	1	42685000	1618	9.47	0.83	12	1.57	400.00	4575.00	5920	20230228	-35.98	2790	20230726	35.84	4545	-16.61	20240123	3355	12.97	20240117	5920	-35.98	20230228	2790	35.84	20230726	7.81	N	058850	500	238 억	2314596	N	N	8	N	N
92	20240214	140458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3755	45	2	1.21	1667636635	447354	68.58	3670	3765	3650	4820	2600	3710	3727.78	5.42	108877	3743	3726	3698	3681	3653	3735	3690	238	1110	500	2370	5	1	42685000	1603	9.39	0.82	12	1.05	400.00	4575.00	5920	20230228	-36.57	2790	20230726	34.59	4545	-17.38	20240123	3355	11.92	20240117	5920	-36.57	20230228	2790	34.59	20230726	7.81	N	058850	500	238 억	2314596	N	N	8	N	N
93	20240214	130501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	20	2	0.54	1262337605	339325	52.02	3670	3750	3650	4820	2600	3710	3720.14	5.42	86598	3743	3726	3698	3681	3653	3735	3690	238	1110	500	2370	5	1	42685000	1592	9.32	0.82	12	0.79	400.00	4575.00	5920	20230228	-36.99	2790	20230726	33.69	4545	-17.93	20240123	3355	11.18	20240117	5920	-36.99	20230228	2790	33.69	20230726	7.81	N	058850	500	238 억	2314596	N	N	8	N	N
94	20240214	120457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	35	2	0.94	987584880	265816	40.75	3670	3750	3650	4820	2600	3710	3715.30	5.42	47106	3743	3726	3698	3681	3653	3735	3690	238	1110	500	2370	5	1	42685000	1599	9.36	0.82	12	0.62	400.00	4575.00	5920	20230228	-36.74	2790	20230726	34.23	4545	-17.60	20240123	3355	11.62	20240117	5920	-36.74	20230228	2790	34.23	20230726	7.81	N	058850	500	238 억	2314596	N	N	8	N	N
95	20240214	110502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3725	15	2	0.40	711098695	191868	29.41	3670	3735	3650	4820	2600	3710	3706.19	5.42	28212	3743	3726	3698	3681	3653	3735	3690	238	1110	500	2370	5	1	42685000	1590	9.31	0.81	12	0.45	400.00	4575.00	5920	20230228	-37.08	2790	20230726	33.51	4545	-18.04	20240123	3355	11.03	20240117	5920	-37.08	20230228	2790	33.51	20230726	7.81	N	058850	500	238 억	2314596	N	N	8	N	N
96	20240214	090454	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	-20	5	-0.54	100598000	27392	4.20	3670	3695	3650	4820	2600	3710	3672.47	5.42	2108	3743	3726	3698	3681	3653	3735	3690	238	1110	500	2370	5	1	42685000	1575	9.22	0.81	12	0.06	400.00	4575.00	5920	20230228	-37.67	2790	20230726	32.26	4545	-18.81	20240123	3355	9.99	20240117	5920	-37.67	20230228	2790	32.26	20230726	7.81	N	058850	500	238 억	2314596	N	N	8	N	N
97	20240213	160455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	40	2	1.09	2397883260	649203	80.60	3680	3715	3670	4770	2570	3670	3693.58	5.31	43625	3756	3712	3641	3597	3526	3735	3620	238	1100	500	2340	5	1	42685000	1584	9.28	0.81	12	1.52	400.00	4575.00	5920	20230228	-37.33	2790	20230726	32.97	4545	-18.37	20240123	3355	10.58	20240117	5920	-37.33	20230228	2790	32.97	20230726	7.99	N	058850	500	238 억	2267279	N	N	8	N	N
98	20240213	150452	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	20	2	0.54	2188995765	592687	73.59	3680	3715	3670	4770	2570	3670	3693.38	5.31	36769	3756	3712	3641	3597	3526	3735	3620	238	1100	500	2340	5	1	42685000	1575	9.22	0.81	12	1.39	400.00	4575.00	5920	20230228	-37.67	2790	20230726	32.26	4545	-18.81	20240123	3355	9.99	20240117	5920	-37.67	20230228	2790	32.26	20230726	7.99	N	058850	500	238 억	2267279	N	N	5	N	N
99	20240213	140500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	10	2	0.27	1770307645	479338	59.51	3680	3715	3670	4770	2570	3670	3693.29	5.31	45335	3756	3712	3641	3597	3526	3735	3620	238	1100	500	2340	5	1	42685000	1571	9.20	0.80	12	1.12	400.00	4575.00	5920	20230228	-37.84	2790	20230726	31.90	4545	-19.03	20240123	3355	9.69	20240117	5920	-37.84	20230228	2790	31.90	20230726	7.99	N	058850	500	238 억	2267279	N	N	5	N	N
100	20240213	130455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	35	2	0.95	1410264650	381683	47.39	3680	3715	3670	4770	2570	3670	3694.93	5.31	51186	3756	3712	3641	3597	3526	3735	3620	238	1100	500	2340	5	1	42685000	1581	9.26	0.81	12	0.89	400.00	4575.00	5920	20230228	-37.42	2790	20230726	32.80	4545	-18.48	20240123	3355	10.43	20240117	5920	-37.42	20230228	2790	32.80	20230726	7.99	N	058850	500	238 억	2267279	N	N	5	N	N
101	20240213	120459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	35	2	0.95	1099539490	297802	36.97	3680	3715	3670	4770	2570	3670	3692.26	5.31	48570	3756	3712	3641	3597	3526	3735	3620	238	1100	500	2340	5	1	42685000	1581	9.26	0.81	12	0.70	400.00	4575.00	5920	20230228	-37.42	2790	20230726	32.80	4545	-18.48	20240123	3355	10.43	20240117	5920	-37.42	20230228	2790	32.80	20230726	7.99	N	058850	500	238 억	2267279	N	N	5	N	N
102	20240213	110458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	25	2	0.68	868264125	235235	29.21	3680	3715	3670	4770	2570	3670	3691.14	5.31	37386	3756	3712	3641	3597	3526	3735	3620	238	1100	500	2340	5	1	42685000	1577	9.24	0.81	12	0.55	400.00	4575.00	5920	20230228	-37.58	2790	20230726	32.44	4545	-18.70	20240123	3355	10.13	20240117	5920	-37.58	20230228	2790	32.44	20230726	7.99	N	058850	500	238 억	2267279	N	N	5	N	N
103	20240213	100413	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	25	2	0.68	712648020	193088	23.97	3680	3715	3670	4770	2570	3670	3690.91	5.31	37680	3756	3712	3641	3597	3526	3735	3620	238	1100	500	2340	5	1	42685000	1577	9.24	0.81	12	0.45	400.00	4575.00	5920	20230228	-37.58	2790	20230726	32.44	4545	-18.70	20240123	3355	10.13	20240117	5920	-37.58	20230228	2790	32.44	20230726	7.99	N	058850	500	238 억	2267279	N	N	5	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History