KissMeData/016880/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1237	0	3	0.00	415612903	337507	187.76	1236	1252	1213	1608	866	1237	1231.42	4.06	-51116	1269	1252	1242	1225	1215	1248	1221	422	371	500	760	1	1	79927080	989	12.01	1.23	12	0.42	103.00	1002.00	1970	20231116	-37.21	1109	20231024	11.54	1549	-20.14	20240221	1173	5.46	20240201	1970	-37.21	20231116	1109	11.54	20231024	2.12	N	016880	500	422 억	3241689	N	N	136	N	N
3	20240229	150316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1221	-16	5	-1.29	380560486	308853	171.82	1236	1252	1213	1608	866	1237	1232.17	4.06	-50945	1269	1252	1242	1225	1215	1248	1221	422	371	500	760	1	1	79927080	976	11.85	1.22	12	0.39	103.00	1002.00	1970	20231116	-38.02	1109	20231024	10.10	1549	-21.17	20240221	1173	4.09	20240201	1970	-38.02	20231116	1109	10.10	20231024	2.12	N	016880	500	422 억	3241689	N	N	393	N	N
4	20240229	140316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1236	-1	5	-0.08	184654838	148880	82.82	1236	1252	1233	1608	866	1237	1240.29	4.06	-9490	1269	1252	1242	1225	1215	1248	1221	422	371	500	760	1	1	79927080	988	12.00	1.23	12	0.19	103.00	1002.00	1970	20231116	-37.26	1109	20231024	11.45	1549	-20.21	20240221	1173	5.37	20240201	1970	-37.26	20231116	1109	11.45	20231024	2.12	N	016880	500	422 억	3241689	N	N	393	N	N
5	20240229	130317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1242	5	2	0.40	150956203	121643	67.67	1236	1252	1233	1608	866	1237	1240.98	4.06	-3288	1269	1252	1242	1225	1215	1248	1221	422	371	500	760	1	1	79927080	993	12.06	1.24	12	0.15	103.00	1002.00	1970	20231116	-36.95	1109	20231024	11.99	1549	-19.82	20240221	1173	5.88	20240201	1970	-36.95	20231116	1109	11.99	20231024	2.12	N	016880	500	422 억	3241689	N	N	393	N	N
6	20240229	120317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1242	5	2	0.40	121537482	97924	54.48	1236	1252	1233	1608	866	1237	1241.14	4.06	3637	1269	1252	1242	1225	1215	1248	1221	422	371	500	760	1	1	79927080	993	12.06	1.24	12	0.12	103.00	1002.00	1970	20231116	-36.95	1109	20231024	11.99	1549	-19.82	20240221	1173	5.88	20240201	1970	-36.95	20231116	1109	11.99	20231024	2.12	N	016880	500	422 억	3241689	N	N	393	N	N
7	20240229	110318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1241	4	2	0.32	75775494	61231	34.06	1236	1244	1233	1608	866	1237	1237.53	4.06	4590	1269	1252	1242	1225	1215	1248	1221	422	371	500	760	1	1	79927080	992	12.05	1.24	12	0.08	103.00	1002.00	1970	20231116	-37.01	1109	20231024	11.90	1549	-19.88	20240221	1173	5.80	20240201	1970	-37.01	20231116	1109	11.90	20231024	2.12	N	016880	500	422 억	3241689	N	N	393	N	N
8	20240229	100318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1240	3	2	0.24	58116679	47005	26.15	1236	1244	1233	1608	866	1237	1236.39	4.06	5177	1269	1252	1242	1225	1215	1248	1221	422	371	500	760	1	1	79927080	991	12.04	1.24	12	0.06	103.00	1002.00	1970	20231116	-37.06	1109	20231024	11.81	1549	-19.95	20240221	1173	5.71	20240201	1970	-37.06	20231116	1109	11.81	20231024	2.12	N	016880	500	422 억	3241689	N	N	393	N	N
9	20240229	090316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1235	-2	5	-0.16	1212428	981	0.55	1236	1237	1235	1608	866	1237	1235.91	4.06	182	1269	1252	1242	1225	1215	1248	1221	422	371	500	760	1	1	79927080	987	11.99	1.23	12	0.00	103.00	1002.00	1970	20231116	-37.31	1109	20231024	11.36	1549	-20.27	20240221	1173	5.29	20240201	1970	-37.31	20231116	1109	11.36	20231024	2.12	N	016880	500	422 억	3241689	N	N	393	N	N
10	20240228	160258	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1237	-3	5	-0.24	217896452	175420	47.60	1240	1259	1232	1612	868	1240	1242.14	4.12	-51321	1266	1253	1246	1233	1226	1249	1229	422	372	500	760	1	1	79927080	989	12.01	1.23	12	0.22	103.00	1002.00	1970	20231116	-37.21	1109	20231024	11.54	1549	-20.14	20240221	1173	5.46	20240201	1970	-37.21	20231116	1109	11.54	20231024	2.11	N	016880	500	422 억	3291296	N	N	393	N	N
11	20240228	150301	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1236	-4	5	-0.32	193207135	155443	42.18	1240	1259	1232	1612	868	1240	1242.95	4.12	-48302	1266	1253	1246	1233	1226	1249	1229	422	372	500	760	1	1	79927080	988	12.00	1.23	12	0.19	103.00	1002.00	1970	20231116	-37.26	1109	20231024	11.45	1549	-20.21	20240221	1173	5.37	20240201	1970	-37.26	20231116	1109	11.45	20231024	2.11	N	016880	500	422 억	3291296	N	N	25	N	N
12	20240228	140317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1242	2	2	0.16	169752337	136490	37.04	1240	1259	1232	1612	868	1240	1243.70	4.12	-45833	1266	1253	1246	1233	1226	1249	1229	422	372	500	760	1	1	79927080	993	12.06	1.24	12	0.17	103.00	1002.00	1970	20231116	-36.95	1109	20231024	11.99	1549	-19.82	20240221	1173	5.88	20240201	1970	-36.95	20231116	1109	11.99	20231024	2.11	N	016880	500	422 억	3291296	N	N	25	N	N
13	20240228	130317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1242	2	2	0.16	154190749	123979	33.64	1240	1259	1232	1612	868	1240	1243.68	4.12	-45635	1266	1253	1246	1233	1226	1249	1229	422	372	500	760	1	1	79927080	993	12.06	1.24	12	0.16	103.00	1002.00	1970	20231116	-36.95	1109	20231024	11.99	1549	-19.82	20240221	1173	5.88	20240201	1970	-36.95	20231116	1109	11.99	20231024	2.11	N	016880	500	422 억	3291296	N	N	25	N	N
14	20240228	120318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1241	1	2	0.08	112179975	90078	24.44	1240	1259	1240	1612	868	1240	1245.36	4.12	-28781	1266	1253	1246	1233	1226	1249	1229	422	372	500	760	1	1	79927080	992	12.05	1.24	12	0.11	103.00	1002.00	1970	20231116	-37.01	1109	20231024	11.90	1549	-19.88	20240221	1173	5.80	20240201	1970	-37.01	20231116	1109	11.90	20231024	2.11	N	016880	500	422 억	3291296	N	N	25	N	N
15	20240228	110304	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1245	5	2	0.40	58826657	47154	12.79	1240	1259	1240	1612	868	1240	1247.54	4.12	-1444	1266	1253	1246	1233	1226	1249	1229	422	372	500	760	1	1	79927080	995	12.09	1.24	12	0.06	103.00	1002.00	1970	20231116	-36.80	1109	20231024	12.26	1549	-19.63	20240221	1173	6.14	20240201	1970	-36.80	20231116	1109	12.26	20231024	2.11	N	016880	500	422 억	3291296	N	N	25	N	N
16	20240228	100314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1250	10	2	0.81	33157894	26589	7.21	1240	1259	1240	1612	868	1240	1247.05	4.12	3388	1266	1253	1246	1233	1226	1249	1229	422	372	500	760	1	1	79927080	999	12.14	1.25	12	0.03	103.00	1002.00	1970	20231116	-36.55	1109	20231024	12.71	1549	-19.30	20240221	1173	6.56	20240201	1970	-36.55	20231116	1109	12.71	20231024	2.11	N	016880	500	422 억	3291296	N	N	25	N	N
17	20240228	090316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1248	8	2	0.65	12811281	10327	2.80	1240	1248	1240	1612	868	1240	1240.56	4.12	1639	1266	1253	1246	1233	1226	1249	1229	422	372	500	760	1	1	79927080	997	12.12	1.25	12	0.01	103.00	1002.00	1970	20231116	-36.65	1109	20231024	12.53	1549	-19.43	20240221	1173	6.39	20240201	1970	-36.65	20231116	1109	12.53	20231024	2.11	N	016880	500	422 억	3291296	N	N	25	N	N
18	20240227	160317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1240	-13	5	-1.04	446089778	357785	53.77	1253	1259	1239	1628	878	1253	1246.79	4.15	-30850	1309	1280	1266	1237	1223	1274	1231	422	375	500	770	1	1	79927080	991	12.04	1.24	12	0.45	103.00	1002.00	1970	20231116	-37.06	1109	20231024	11.81	1549	-19.95	20240221	1173	5.71	20240201	1970	-37.06	20231116	1109	11.81	20231024	2.00	N	016880	500	422 억	3320825	N	N	25	N	N
19	20240227	150317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1243	-10	5	-0.80	392424222	314546	47.27	1253	1259	1239	1628	878	1253	1247.57	4.15	-30998	1309	1280	1266	1237	1223	1274	1231	422	375	500	770	1	1	79927080	993	12.07	1.24	12	0.39	103.00	1002.00	1970	20231116	-36.90	1109	20231024	12.08	1549	-19.75	20240221	1173	5.97	20240201	1970	-36.90	20231116	1109	12.08	20231024	2.00	N	016880	500	422 억	3320825	N	N	48	N	N
20	20240227	140317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1252	-1	5	-0.08	337581989	270538	40.66	1253	1259	1239	1628	878	1253	1247.80	4.15	-22479	1309	1280	1266	1237	1223	1274	1231	422	375	500	770	1	1	79927080	1001	12.16	1.25	12	0.34	103.00	1002.00	1970	20231116	-36.45	1109	20231024	12.89	1549	-19.17	20240221	1173	6.73	20240201	1970	-36.45	20231116	1109	12.89	20231024	2.00	N	016880	500	422 억	3320825	N	N	48	N	N
21	20240227	130256	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1250	-3	5	-0.24	304012196	243646	36.62	1253	1259	1239	1628	878	1253	1247.74	4.15	-18492	1309	1280	1266	1237	1223	1274	1231	422	375	500	770	1	1	79927080	999	12.14	1.25	12	0.30	103.00	1002.00	1970	20231116	-36.55	1109	20231024	12.71	1549	-19.30	20240221	1173	6.56	20240201	1970	-36.55	20231116	1109	12.71	20231024	2.00	N	016880	500	422 억	3320825	N	N	48	N	N
22	20240227	120318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1258	5	2	0.40	271976761	218078	32.77	1253	1259	1239	1628	878	1253	1247.12	4.15	-18306	1309	1280	1266	1237	1223	1274	1231	422	375	500	770	1	1	79927080	1005	12.21	1.26	12	0.27	103.00	1002.00	1970	20231116	-36.14	1109	20231024	13.44	1549	-18.79	20240221	1173	7.25	20240201	1970	-36.14	20231116	1109	13.44	20231024	2.00	N	016880	500	422 억	3320825	N	N	48	N	N
23	20240227	110317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1244	-9	5	-0.72	214006198	171586	25.79	1253	1259	1239	1628	878	1253	1247.19	4.15	-16261	1309	1280	1266	1237	1223	1274	1231	422	375	500	770	1	1	79927080	994	12.08	1.24	12	0.21	103.00	1002.00	1970	20231116	-36.85	1109	20231024	12.17	1549	-19.69	20240221	1173	6.05	20240201	1970	-36.85	20231116	1109	12.17	20231024	2.00	N	016880	500	422 억	3320825	N	N	48	N	N
24	20240227	100316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1248	-5	5	-0.40	138616247	110930	16.67	1253	1259	1243	1628	878	1253	1249.55	4.15	-7881	1309	1280	1266	1237	1223	1274	1231	422	375	500	770	1	1	79927080	997	12.12	1.25	12	0.14	103.00	1002.00	1970	20231116	-36.65	1109	20231024	12.53	1549	-19.43	20240221	1173	6.39	20240201	1970	-36.65	20231116	1109	12.53	20231024	2.00	N	016880	500	422 억	3320825	N	N	48	N	N
25	20240227	090315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1250	-3	5	-0.24	26287672	20999	3.16	1253	1259	1250	1628	878	1253	1251.79	4.15	-2242	1309	1280	1266	1237	1223	1274	1231	422	375	500	770	1	1	79927080	999	12.14	1.25	12	0.03	103.00	1002.00	1970	20231116	-36.55	1109	20231024	12.71	1549	-19.30	20240221	1173	6.56	20240201	1970	-36.55	20231116	1109	12.71	20231024	2.00	N	016880	500	422 억	3320825	N	N	48	N	N
26	20240226	160315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1253	-41	5	-3.17	836408280	659285	65.45	1294	1295	1252	1682	906	1294	1268.71	4.07	64932	1346	1320	1304	1278	1262	1312	1270	422	388	500	800	1	1	79927080	1001	12.17	1.25	12	0.82	103.00	1002.00	1970	20231116	-36.40	1109	20231024	12.98	1549	-19.11	20240221	1173	6.82	20240201	1970	-36.40	20231116	1109	12.98	20231024	1.85	N	016880	500	422 억	3255894	N	N	48	N	N
27	20240226	150315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1258	-36	5	-2.78	698404057	549272	54.53	1294	1295	1258	1682	906	1294	1271.50	4.07	24484	1346	1320	1304	1278	1262	1312	1270	422	388	500	800	1	1	79927080	1005	12.21	1.26	12	0.69	103.00	1002.00	1970	20231116	-36.14	1109	20231024	13.44	1549	-18.79	20240221	1173	7.25	20240201	1970	-36.14	20231116	1109	13.44	20231024	1.85	N	016880	500	422 억	3255894	N	N	14	N	N
28	20240226	140315	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1268	-26	5	-2.01	531258370	417004	41.40	1294	1295	1260	1682	906	1294	1273.98	4.07	46964	1346	1320	1304	1278	1262	1312	1270	422	388	500	800	1	1	79927080	1013	12.31	1.27	12	0.52	103.00	1002.00	1970	20231116	-35.63	1109	20231024	14.34	1549	-18.14	20240221	1173	8.10	20240201	1970	-35.63	20231116	1109	14.34	20231024	1.85	N	016880	500	422 억	3255894	N	N	14	N	N
29	20240226	130314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1271	-23	5	-1.78	495768650	389053	38.62	1294	1295	1260	1682	906	1294	1274.28	4.07	45793	1346	1320	1304	1278	1262	1312	1270	422	388	500	800	1	1	79927080	1016	12.34	1.27	12	0.49	103.00	1002.00	1970	20231116	-35.48	1109	20231024	14.61	1549	-17.95	20240221	1173	8.35	20240201	1970	-35.48	20231116	1109	14.61	20231024	1.85	N	016880	500	422 억	3255894	N	N	14	N	N
30	20240226	120314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1280	-14	5	-1.08	347426380	272625	27.07	1294	1295	1260	1682	906	1294	1274.36	4.07	-14203	1346	1320	1304	1278	1262	1312	1270	422	388	500	800	1	1	79927080	1023	12.43	1.28	12	0.34	103.00	1002.00	1970	20231116	-35.03	1109	20231024	15.42	1549	-17.37	20240221	1173	9.12	20240201	1970	-35.03	20231116	1109	15.42	20231024	1.85	N	016880	500	422 억	3255894	N	N	14	N	N
31	20240226	110313	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1278	-16	5	-1.24	290926897	228364	22.67	1294	1295	1260	1682	906	1294	1273.94	4.07	-24818	1346	1320	1304	1278	1262	1312	1270	422	388	500	800	1	1	79927080	1021	12.41	1.28	12	0.29	103.00	1002.00	1970	20231116	-35.13	1109	20231024	15.24	1549	-17.50	20240221	1173	8.95	20240201	1970	-35.13	20231116	1109	15.24	20231024	1.85	N	016880	500	422 억	3255894	N	N	14	N	N
32	20240226	100310	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1274	-20	5	-1.55	172359224	135175	13.42	1294	1295	1265	1682	906	1294	1275.05	4.07	4917	1346	1320	1304	1278	1262	1312	1270	422	388	500	800	1	1	79927080	1018	12.37	1.27	12	0.17	103.00	1002.00	1970	20231116	-35.33	1109	20231024	14.88	1549	-17.75	20240221	1173	8.61	20240201	1970	-35.33	20231116	1109	14.88	20231024	1.85	N	016880	500	422 억	3255894	N	N	14	N	N
33	20240226	090309	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1282	-12	5	-0.93	20499341	15982	1.59	1294	1295	1274	1682	906	1294	1282.49	4.07	1156	1346	1320	1304	1278	1262	1312	1270	422	388	500	800	1	1	79927080	1025	12.45	1.28	12	0.02	103.00	1002.00	1970	20231116	-34.92	1109	20231024	15.60	1549	-17.24	20240221	1173	9.29	20240201	1970	-34.92	20231116	1109	15.60	20231024	1.85	N	016880	500	422 억	3255894	N	N	14	N	N
34	20240223	160312	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1294	-49	5	-3.65	1231947753	945193	20.34	1330	1330	1288	1745	941	1343	1303.39	4.21	-111062	1516	1429	1353	1266	1190	1473	1310	422	402	500	830	1	1	79927080	1034	12.56	1.29	12	1.18	103.00	1002.00	1970	20231116	-34.31	1109	20231024	16.68	1549	-16.46	20240221	1173	10.32	20240201	1970	-34.31	20231116	1109	16.68	20231024	1.67	N	016880	500	422 억	3367004	N	N	14	N	N
35	20240223	150310	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1292	-51	5	-3.80	1161776184	890860	19.17	1330	1330	1288	1745	941	1343	1304.11	4.21	-111558	1516	1429	1353	1266	1190	1473	1310	422	402	500	830	1	1	79927080	1033	12.54	1.29	12	1.11	103.00	1002.00	1970	20231116	-34.42	1109	20231024	16.50	1549	-16.59	20240221	1173	10.14	20240201	1970	-34.42	20231116	1109	16.50	20231024	1.67	N	016880	500	422 억	3367004	N	N	51	N	N
36	20240223	140310	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1292	-51	5	-3.80	1073840021	822817	17.71	1330	1330	1290	1745	941	1343	1305.08	4.21	-105304	1516	1429	1353	1266	1190	1473	1310	422	402	500	830	1	1	79927080	1033	12.54	1.29	12	1.03	103.00	1002.00	1970	20231116	-34.42	1109	20231024	16.50	1549	-16.59	20240221	1173	10.14	20240201	1970	-34.42	20231116	1109	16.50	20231024	1.67	N	016880	500	422 억	3367004	N	N	51	N	N
37	20240223	130310	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1293	-50	5	-3.72	985816208	754762	16.24	1330	1330	1290	1745	941	1343	1306.13	4.21	-89805	1516	1429	1353	1266	1190	1473	1310	422	402	500	830	1	1	79927080	1033	12.55	1.29	12	0.94	103.00	1002.00	1970	20231116	-34.37	1109	20231024	16.59	1549	-16.53	20240221	1173	10.23	20240201	1970	-34.37	20231116	1109	16.59	20231024	1.67	N	016880	500	422 억	3367004	N	N	51	N	N
38	20240223	120311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1297	-46	5	-3.43	860740317	658075	14.16	1330	1330	1293	1745	941	1343	1307.97	4.21	-68637	1516	1429	1353	1266	1190	1473	1310	422	402	500	830	1	1	79927080	1037	12.59	1.29	12	0.82	103.00	1002.00	1970	20231116	-34.16	1109	20231024	16.95	1549	-16.27	20240221	1173	10.57	20240201	1970	-34.16	20231116	1109	16.95	20231024	1.67	N	016880	500	422 억	3367004	N	N	51	N	N
39	20240223	110310	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1300	-43	5	-3.20	744883796	568921	12.24	1330	1330	1300	1745	941	1343	1309.29	4.21	-23324	1516	1429	1353	1266	1190	1473	1310	422	402	500	830	1	1	79927080	1039	12.62	1.30	12	0.71	103.00	1002.00	1970	20231116	-34.01	1109	20231024	17.22	1549	-16.07	20240221	1173	10.83	20240201	1970	-34.01	20231116	1109	17.22	20231024	1.67	N	016880	500	422 억	3367004	N	N	51	N	N
40	20240223	100308	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1312	-31	5	-2.31	543222689	414192	8.91	1330	1330	1301	1745	941	1343	1311.52	4.21	7492	1516	1429	1353	1266	1190	1473	1310	422	402	500	830	1	1	79927080	1049	12.74	1.31	12	0.52	103.00	1002.00	1970	20231116	-33.40	1109	20231024	18.30	1549	-15.30	20240221	1173	11.85	20240201	1970	-33.40	20231116	1109	18.30	20231024	1.67	N	016880	500	422 억	3367004	N	N	51	N	N
41	20240223	090309	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1320	-23	5	-1.71	98696583	74595	1.61	1330	1330	1311	1745	941	1343	1323.10	4.21	-16134	1516	1429	1353	1266	1190	1473	1310	422	402	500	830	1	1	79927080	1055	12.82	1.32	12	0.09	103.00	1002.00	1970	20231116	-32.99	1109	20231024	19.03	1549	-14.78	20240221	1173	12.53	20240201	1970	-32.99	20231116	1109	19.03	20231024	1.67	N	016880	500	422 억	3367004	N	N	51	N	N
42	20240222	160303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1343	20	2	1.51	6163947482	4567361	46.04	1322	1440	1277	1719	927	1323	1349.58	4.31	-63782	1692	1507	1364	1179	1036	1600	1272	422	396	500	820	1	1	79927080	1073	13.04	1.34	12	5.71	103.00	1002.00	1970	20231116	-31.83	1109	20231024	21.10	1549	-13.30	20240221	1173	14.49	20240201	1970	-31.83	20231116	1109	21.10	20231024	1.68	N	016880	500	422 억	3444654	N	N	51	N	N
43	20240222	150310	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1323	0	3	0.00	5783338423	4282094	43.17	1322	1440	1277	1719	927	1323	1350.60	4.31	-111845	1692	1507	1364	1179	1036	1600	1272	422	396	500	820	1	1	79927080	1057	12.84	1.32	12	5.36	103.00	1002.00	1970	20231116	-32.84	1109	20231024	19.30	1549	-14.59	20240221	1173	12.79	20240201	1970	-32.84	20231116	1109	19.30	20231024	1.68	N	016880	500	422 억	3444654	N	N	2	N	N
44	20240222	140310	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1304	-19	5	-1.44	1544867605	1193817	12.03	1322	1322	1277	1719	927	1323	1294.00	4.31	9871	1692	1507	1364	1179	1036	1600	1272	422	396	500	820	1	1	79927080	1042	12.66	1.30	12	1.49	103.00	1002.00	1970	20231116	-33.81	1109	20231024	17.58	1549	-15.82	20240221	1173	11.17	20240201	1970	-33.81	20231116	1109	17.58	20231024	1.68	N	016880	500	422 억	3444654	N	N	2	N	N
45	20240222	130303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1297	-26	5	-1.97	1203207776	931580	9.39	1322	1322	1277	1719	927	1323	1291.50	4.31	32171	1692	1507	1364	1179	1036	1600	1272	422	396	500	820	1	1	79927080	1037	12.59	1.29	12	1.17	103.00	1002.00	1970	20231116	-34.16	1109	20231024	16.95	1549	-16.27	20240221	1173	10.57	20240201	1970	-34.16	20231116	1109	16.95	20231024	1.68	N	016880	500	422 억	3444654	N	N	2	N	N
46	20240222	120308	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1284	-39	5	-2.95	1061907942	821978	8.29	1322	1322	1277	1719	927	1323	1291.81	4.31	49393	1692	1507	1364	1179	1036	1600	1272	422	396	500	820	1	1	79927080	1026	12.47	1.28	12	1.03	103.00	1002.00	1970	20231116	-34.82	1109	20231024	15.78	1549	-17.11	20240221	1173	9.46	20240201	1970	-34.82	20231116	1109	15.78	20231024	1.68	N	016880	500	422 억	3444654	N	N	2	N	N
47	20240222	110308	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1282	-41	5	-3.10	934571308	722548	7.28	1322	1322	1279	1719	927	1323	1293.34	4.31	66080	1692	1507	1364	1179	1036	1600	1272	422	396	500	820	1	1	79927080	1025	12.45	1.28	12	0.90	103.00	1002.00	1970	20231116	-34.92	1109	20231024	15.60	1549	-17.24	20240221	1173	9.29	20240201	1970	-34.92	20231116	1109	15.60	20231024	1.68	N	016880	500	422 억	3444654	N	N	2	N	N
48	20240222	100306	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1287	-36	5	-2.72	703136244	542140	5.47	1322	1322	1284	1719	927	1323	1296.85	4.31	58620	1692	1507	1364	1179	1036	1600	1272	422	396	500	820	1	1	79927080	1029	12.50	1.28	12	0.68	103.00	1002.00	1970	20231116	-34.67	1109	20231024	16.05	1549	-16.91	20240221	1173	9.72	20240201	1970	-34.67	20231116	1109	16.05	20231024	1.68	N	016880	500	422 억	3444654	N	N	2	N	N
49	20240222	090309	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1305	-18	5	-1.36	232029924	177993	1.79	1322	1322	1285	1719	927	1323	1303.34	4.31	1353	1692	1507	1364	1179	1036	1600	1272	422	396	500	820	1	1	79927080	1043	12.67	1.30	12	0.22	103.00	1002.00	1970	20231116	-33.76	1109	20231024	17.67	1549	-15.75	20240221	1173	11.25	20240201	1970	-33.76	20231116	1109	17.67	20231024	1.68	N	016880	500	422 억	3444654	N	N	2	N	N
50	20240221	160306	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1323	94	2	7.65	13945801077	9855072	6771.24	1228	1549	1221	1597	861	1229	1415.55	4.44	-109832	1267	1247	1237	1217	1207	1243	1213	422	368	500	760	1	1	79927080	1057	12.84	1.32	12	12.33	103.00	1002.00	1970	20231116	-32.84	1109	20231024	19.30	1549	-14.59	20240221	1173	12.79	20240201	1970	-32.84	20231116	1109	19.30	20231024	1.68	N	016880	500	422 억	3546426	N	N	2	N	N
51	20240221	150303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1304	75	2	6.10	12902173327	9059802	6224.83	1228	1549	1221	1597	861	1229	1424.11	4.44	-210503	1267	1247	1237	1217	1207	1243	1213	422	368	500	760	1	1	79927080	1042	12.66	1.30	12	11.34	103.00	1002.00	1970	20231116	-33.81	1109	20231024	17.58	1549	-15.82	20240221	1173	11.17	20240201	1970	-33.81	20231116	1109	17.58	20231024	1.68	N	016880	500	422 억	3546426	N	N	52	N	N
52	20240221	140305	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1225	-4	5	-0.33	84744023	68966	47.39	1228	1236	1221	1597	861	1229	1228.78	4.44	-18385	1267	1247	1237	1217	1207	1243	1213	422	368	500	760	1	1	79927080	979	11.89	1.22	12	0.09	103.00	1002.00	1970	20231116	-37.82	1109	20231024	10.46	1325	-7.55	20240109	1173	4.43	20240201	1970	-37.82	20231116	1109	10.46	20231024	1.68	N	016880	500	422 억	3546426	N	N	52	N	N
53	20240221	130305	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1224	-5	5	-0.41	78931273	64220	44.12	1228	1236	1221	1597	861	1229	1229.08	4.44	-15945	1267	1247	1237	1217	1207	1243	1213	422	368	500	760	1	1	79927080	978	11.88	1.22	12	0.08	103.00	1002.00	1970	20231116	-37.87	1109	20231024	10.37	1325	-7.62	20240109	1173	4.35	20240201	1970	-37.87	20231116	1109	10.37	20231024	1.68	N	016880	500	422 억	3546426	N	N	52	N	N
54	20240221	120305	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1227	-2	5	-0.16	62592307	50868	34.95	1228	1236	1221	1597	861	1229	1230.48	4.44	-7893	1267	1247	1237	1217	1207	1243	1213	422	368	500	760	1	1	79927080	981	11.91	1.22	12	0.06	103.00	1002.00	1970	20231116	-37.72	1109	20231024	10.64	1325	-7.40	20240109	1173	4.60	20240201	1970	-37.72	20231116	1109	10.64	20231024	1.68	N	016880	500	422 억	3546426	N	N	52	N	N
55	20240221	110307	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1233	4	2	0.33	43751831	35540	24.42	1228	1236	1221	1597	861	1229	1231.06	4.44	1773	1267	1247	1237	1217	1207	1243	1213	422	368	500	760	1	1	79927080	986	11.97	1.23	12	0.04	103.00	1002.00	1970	20231116	-37.41	1109	20231024	11.18	1325	-6.94	20240109	1173	5.12	20240201	1970	-37.41	20231116	1109	11.18	20231024	1.68	N	016880	500	422 억	3546426	N	N	52	N	N
56	20240221	100305	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1235	6	2	0.49	29198962	23744	16.31	1228	1236	1221	1597	861	1229	1229.74	4.44	2091	1267	1247	1237	1217	1207	1243	1213	422	368	500	760	1	1	79927080	987	11.99	1.23	12	0.03	103.00	1002.00	1970	20231116	-37.31	1109	20231024	11.36	1325	-6.79	20240109	1173	5.29	20240201	1970	-37.31	20231116	1109	11.36	20231024	1.68	N	016880	500	422 억	3546426	N	N	52	N	N
57	20240221	090303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1222	-7	5	-0.57	2744979	2239	1.54	1228	1228	1221	1597	861	1229	1225.98	4.44	123	1267	1247	1237	1217	1207	1243	1213	422	368	500	760	1	1	79927080	977	11.86	1.22	12	0.00	103.00	1002.00	1970	20231116	-37.97	1109	20231024	10.19	1325	-7.77	20240109	1173	4.18	20240201	1970	-37.97	20231116	1109	10.19	20231024	1.68	N	016880	500	422 억	3546426	N	N	52	N	N
58	20240220	160301	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1229	-19	5	-1.52	178698134	144722	65.41	1240	1257	1227	1622	874	1248	1234.83	4.49	-36223	1271	1259	1240	1228	1209	1265	1234	422	374	500	770	1	1	79927080	982	11.93	1.23	12	0.18	103.00	1002.00	1970	20231116	-37.61	1109	20231024	10.82	1325	-7.25	20240109	1173	4.77	20240201	1970	-37.61	20231116	1109	10.82	20231024	1.69	N	016880	500	422 억	3589074	N	N	52	N	N
59	20240220	150303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1231	-17	5	-1.36	166371290	134692	60.87	1240	1257	1227	1622	874	1248	1235.20	4.49	-36593	1271	1259	1240	1228	1209	1265	1234	422	374	500	770	1	1	79927080	984	11.95	1.23	12	0.17	103.00	1002.00	1970	20231116	-37.51	1109	20231024	11.00	1325	-7.09	20240109	1173	4.94	20240201	1970	-37.51	20231116	1109	11.00	20231024	1.69	N	016880	500	422 억	3589074	N	N	147	N	N
60	20240220	140303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1238	-10	5	-0.80	143371414	115985	52.42	1240	1257	1228	1622	874	1248	1236.12	4.49	-32238	1271	1259	1240	1228	1209	1265	1234	422	374	500	770	1	1	79927080	989	12.02	1.24	12	0.15	103.00	1002.00	1970	20231116	-37.16	1109	20231024	11.63	1325	-6.57	20240109	1173	5.54	20240201	1970	-37.16	20231116	1109	11.63	20231024	1.69	N	016880	500	422 억	3589074	N	N	147	N	N
61	20240220	130304	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1234	-14	5	-1.12	115760565	93551	42.28	1240	1257	1233	1622	874	1248	1237.41	4.49	-23126	1271	1259	1240	1228	1209	1265	1234	422	374	500	770	1	1	79927080	986	11.98	1.23	12	0.12	103.00	1002.00	1970	20231116	-37.36	1109	20231024	11.27	1325	-6.87	20240109	1173	5.20	20240201	1970	-37.36	20231116	1109	11.27	20231024	1.69	N	016880	500	422 억	3589074	N	N	147	N	N
62	20240220	120303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1237	-11	5	-0.88	91753720	74122	33.50	1240	1257	1233	1622	874	1248	1237.87	4.49	-19494	1271	1259	1240	1228	1209	1265	1234	422	374	500	770	1	1	79927080	989	12.01	1.23	12	0.09	103.00	1002.00	1970	20231116	-37.21	1109	20231024	11.54	1325	-6.64	20240109	1173	5.46	20240201	1970	-37.21	20231116	1109	11.54	20231024	1.69	N	016880	500	422 억	3589074	N	N	147	N	N
63	20240220	110302	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1238	-10	5	-0.80	88142490	71202	32.18	1240	1257	1233	1622	874	1248	1237.92	4.49	-19589	1271	1259	1240	1228	1209	1265	1234	422	374	500	770	1	1	79927080	989	12.02	1.24	12	0.09	103.00	1002.00	1970	20231116	-37.16	1109	20231024	11.63	1325	-6.57	20240109	1173	5.54	20240201	1970	-37.16	20231116	1109	11.63	20231024	1.69	N	016880	500	422 억	3589074	N	N	147	N	N
64	20240220	100251	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1239	-9	5	-0.72	72684009	58722	26.54	1240	1257	1233	1622	874	1248	1237.76	4.49	-14678	1271	1259	1240	1228	1209	1265	1234	422	374	500	770	1	1	79927080	990	12.03	1.24	12	0.07	103.00	1002.00	1970	20231116	-37.11	1109	20231024	11.72	1325	-6.49	20240109	1173	5.63	20240201	1970	-37.11	20231116	1109	11.72	20231024	1.69	N	016880	500	422 억	3589074	N	N	147	N	N
65	20240220	090305	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1249	1	2	0.08	6100951	4907	2.22	1240	1257	1240	1622	874	1248	1243.32	4.49	-852	1271	1259	1240	1228	1209	1265	1234	422	374	500	770	1	1	79927080	998	12.13	1.25	12	0.01	103.00	1002.00	1970	20231116	-36.60	1109	20231024	12.62	1325	-5.74	20240109	1173	6.48	20240201	1970	-36.60	20231116	1109	12.62	20231024	1.69	N	016880	500	422 억	3589074	N	N	147	N	N
66	20240219	160303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1248	19	2	1.55	274808773	221159	163.43	1221	1252	1221	1597	861	1229	1242.58	4.39	72057	1285	1256	1238	1209	1191	1248	1201	422	368	500	760	1	1	79927080	997	12.12	1.25	12	0.28	103.00	1002.00	2000	20230213	-37.60	1109	20231024	12.53	1325	-5.81	20240109	1173	6.39	20240201	1970	-36.65	20231116	1109	12.53	20231024	1.70	N	016880	500	422 억	3507038	N	N	147	N	N
67	20240219	150305	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1242	13	2	1.06	263294289	211906	156.59	1221	1252	1221	1597	861	1229	1242.51	4.39	66707	1285	1256	1238	1209	1191	1248	1201	422	368	500	760	1	1	79927080	993	12.06	1.24	12	0.27	103.00	1002.00	2000	20230213	-37.90	1109	20231024	11.99	1325	-6.26	20240109	1173	5.88	20240201	1970	-36.95	20231116	1109	11.99	20231024	1.70	N	016880	500	422 억	3507038	N	N	72	N	N
68	20240219	140304	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1249	20	2	1.63	234084334	188420	139.24	1221	1252	1221	1597	861	1229	1242.35	4.39	67218	1285	1256	1238	1209	1191	1248	1201	422	368	500	760	1	1	79927080	998	12.13	1.25	12	0.24	103.00	1002.00	2000	20230213	-37.55	1109	20231024	12.62	1325	-5.74	20240109	1173	6.48	20240201	1970	-36.60	20231116	1109	12.62	20231024	1.70	N	016880	500	422 억	3507038	N	N	72	N	N
69	20240219	130305	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1248	19	2	1.55	213973005	172300	127.32	1221	1252	1221	1597	861	1229	1241.86	4.39	60721	1285	1256	1238	1209	1191	1248	1201	422	368	500	760	1	1	79927080	997	12.12	1.25	12	0.22	103.00	1002.00	2000	20230213	-37.60	1109	20231024	12.53	1325	-5.81	20240109	1173	6.39	20240201	1970	-36.65	20231116	1109	12.53	20231024	1.70	N	016880	500	422 억	3507038	N	N	72	N	N
70	20240219	120303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1239	10	2	0.81	138522769	111740	82.57	1221	1250	1221	1597	861	1229	1239.69	4.39	36242	1285	1256	1238	1209	1191	1248	1201	422	368	500	760	1	1	79927080	990	12.03	1.24	12	0.14	103.00	1002.00	2000	20230213	-38.05	1109	20231024	11.72	1325	-6.49	20240109	1173	5.63	20240201	1970	-37.11	20231116	1109	11.72	20231024	1.70	N	016880	500	422 억	3507038	N	N	72	N	N
71	20240219	110303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1238	9	2	0.73	119823985	96642	71.42	1221	1250	1221	1597	861	1229	1239.87	4.39	36531	1285	1256	1238	1209	1191	1248	1201	422	368	500	760	1	1	79927080	989	12.02	1.24	12	0.12	103.00	1002.00	2000	20230213	-38.10	1109	20231024	11.63	1325	-6.57	20240109	1173	5.54	20240201	1970	-37.16	20231116	1109	11.63	20231024	1.70	N	016880	500	422 억	3507038	N	N	72	N	N
72	20240219	100302	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1242	13	2	1.06	106211207	85670	63.31	1221	1250	1221	1597	861	1229	1239.77	4.39	36058	1285	1256	1238	1209	1191	1248	1201	422	368	500	760	1	1	79927080	993	12.06	1.24	12	0.11	103.00	1002.00	2000	20230213	-37.90	1109	20231024	11.99	1325	-6.26	20240109	1173	5.88	20240201	1970	-36.95	20231116	1109	11.99	20231024	1.70	N	016880	500	422 억	3507038	N	N	72	N	N
73	20240219	090302	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1238	9	2	0.73	13043439	10613	7.84	1221	1238	1221	1597	861	1229	1229.01	4.39	4889	1285	1256	1238	1209	1191	1248	1201	422	368	500	760	1	1	79927080	989	12.02	1.24	12	0.01	103.00	1002.00	2000	20230213	-38.10	1109	20231024	11.63	1325	-6.57	20240109	1173	5.54	20240201	1970	-37.16	20231116	1109	11.63	20231024	1.70	N	016880	500	422 억	3507038	N	N	72	N	N
74	20240216	160300	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1229	-3	5	-0.24	166408089	135085	81.01	1267	1267	1220	1601	863	1232	1231.88	4.45	-37667	1250	1241	1226	1217	1202	1245	1221	422	369	500	760	1	1	79927080	982	11.93	1.23	12	0.17	103.00	1002.00	2125	20230210	-42.16	1109	20231024	10.82	1325	-7.25	20240109	1173	4.77	20240201	1970	-37.61	20231116	1109	10.82	20231024	1.75	N	016880	500	422 억	3554622	N	N	72	N	N
75	20240216	150301	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1224	-8	5	-0.65	161183821	130830	78.46	1267	1267	1220	1601	863	1232	1232.01	4.45	-38078	1250	1241	1226	1217	1202	1245	1221	422	369	500	760	1	1	79927080	978	11.88	1.22	12	0.16	103.00	1002.00	2125	20230210	-42.40	1109	20231024	10.37	1325	-7.62	20240109	1173	4.35	20240201	1970	-37.87	20231116	1109	10.37	20231024	1.75	N	016880	500	422 억	3554622	N	N	54	N	N
76	20240216	140304	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1226	-6	5	-0.49	146898225	119157	71.46	1267	1267	1220	1601	863	1232	1232.81	4.45	-37259	1250	1241	1226	1217	1202	1245	1221	422	369	500	760	1	1	79927080	980	11.90	1.22	12	0.15	103.00	1002.00	2125	20230210	-42.31	1109	20231024	10.55	1325	-7.47	20240109	1173	4.52	20240201	1970	-37.77	20231116	1109	10.55	20231024	1.75	N	016880	500	422 억	3554622	N	N	54	N	N
77	20240216	130300	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1225	-7	5	-0.57	130117759	105465	63.25	1267	1267	1220	1601	863	1232	1233.75	4.45	-37724	1250	1241	1226	1217	1202	1245	1221	422	369	500	760	1	1	79927080	979	11.89	1.22	12	0.13	103.00	1002.00	2125	20230210	-42.35	1109	20231024	10.46	1325	-7.55	20240109	1173	4.43	20240201	1970	-37.82	20231116	1109	10.46	20231024	1.75	N	016880	500	422 억	3554622	N	N	54	N	N
78	20240216	120303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1225	-7	5	-0.57	108276176	87620	52.54	1267	1267	1225	1601	863	1232	1235.75	4.45	-27566	1250	1241	1226	1217	1202	1245	1221	422	369	500	760	1	1	79927080	979	11.89	1.22	12	0.11	103.00	1002.00	2125	20230210	-42.35	1109	20231024	10.46	1325	-7.55	20240109	1173	4.43	20240201	1970	-37.82	20231116	1109	10.46	20231024	1.75	N	016880	500	422 억	3554622	N	N	54	N	N
79	20240216	110303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1227	-5	5	-0.41	97199052	78586	47.13	1267	1267	1225	1601	863	1232	1236.85	4.45	-25311	1250	1241	1226	1217	1202	1245	1221	422	369	500	760	1	1	79927080	981	11.91	1.22	12	0.10	103.00	1002.00	2125	20230210	-42.26	1109	20231024	10.64	1325	-7.40	20240109	1173	4.60	20240201	1970	-37.72	20231116	1109	10.64	20231024	1.75	N	016880	500	422 억	3554622	N	N	54	N	N
80	20240216	100302	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1232	0	3	0.00	85822580	69315	41.57	1267	1267	1225	1601	863	1232	1238.15	4.45	-26083	1250	1241	1226	1217	1202	1245	1221	422	369	500	760	1	1	79927080	985	11.96	1.23	12	0.09	103.00	1002.00	2125	20230210	-42.02	1109	20231024	11.09	1325	-7.02	20240109	1173	5.03	20240201	1970	-37.46	20231116	1109	11.09	20231024	1.75	N	016880	500	422 억	3554622	N	N	54	N	N
81	20240216	090258	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1232	0	3	0.00	33665694	26891	16.13	1267	1267	1232	1601	863	1232	1251.93	4.45	-12442	1250	1241	1226	1217	1202	1245	1221	422	369	500	760	1	1	79927080	985	11.96	1.23	12	0.03	103.00	1002.00	2125	20230210	-42.02	1109	20231024	11.09	1325	-7.02	20240109	1173	5.03	20240201	1970	-37.46	20231116	1109	11.09	20231024	1.75	N	016880	500	422 억	3554622	N	N	54	N	N
82	20240215	160300	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1232	17	2	1.40	204331678	166703	123.55	1217	1235	1211	1579	851	1215	1225.72	4.48	-10597	1249	1232	1215	1198	1181	1240	1206	422	364	500	750	1	1	79927080	985	11.96	1.23	12	0.21	103.00	1002.00	2125	20230210	-42.02	1109	20231024	11.09	1325	-7.02	20240109	1173	5.03	20240201	1970	-37.46	20231116	1109	11.09	20231024	1.76	N	016880	500	422 억	3581261	N	N	54	N	N
83	20240215	150301	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1226	11	2	0.91	185643528	151506	112.28	1217	1235	1211	1579	851	1215	1225.32	4.48	-8466	1249	1232	1215	1198	1181	1240	1206	422	364	500	750	1	1	79927080	980	11.90	1.22	12	0.19	103.00	1002.00	2125	20230210	-42.31	1109	20231024	10.55	1325	-7.47	20240109	1173	4.52	20240201	1970	-37.77	20231116	1109	10.55	20231024	1.76	N	016880	500	422 억	3581261	N	N	14	N	N
84	20240215	140300	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1229	14	2	1.15	164430480	134204	99.46	1217	1235	1211	1579	851	1215	1225.23	4.48	-5094	1249	1232	1215	1198	1181	1240	1206	422	364	500	750	1	1	79927080	982	11.93	1.23	12	0.17	103.00	1002.00	2125	20230210	-42.16	1109	20231024	10.82	1325	-7.25	20240109	1173	4.77	20240201	1970	-37.61	20231116	1109	10.82	20231024	1.76	N	016880	500	422 억	3581261	N	N	14	N	N
85	20240215	130259	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1228	13	2	1.07	147009688	119967	88.91	1217	1235	1211	1579	851	1215	1225.42	4.48	-2264	1249	1232	1215	1198	1181	1240	1206	422	364	500	750	1	1	79927080	982	11.92	1.23	12	0.15	103.00	1002.00	2125	20230210	-42.21	1109	20231024	10.73	1325	-7.32	20240109	1173	4.69	20240201	1970	-37.66	20231116	1109	10.73	20231024	1.76	N	016880	500	422 억	3581261	N	N	14	N	N
86	20240215	120300	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1228	13	2	1.07	121449926	99097	73.44	1217	1235	1211	1579	851	1215	1225.57	4.48	-5397	1249	1232	1215	1198	1181	1240	1206	422	364	500	750	1	1	79927080	982	11.92	1.23	12	0.12	103.00	1002.00	2125	20230210	-42.21	1109	20231024	10.73	1325	-7.32	20240109	1173	4.69	20240201	1970	-37.66	20231116	1109	10.73	20231024	1.76	N	016880	500	422 억	3581261	N	N	14	N	N
87	20240215	110258	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1233	18	2	1.48	88382254	72236	53.54	1217	1235	1211	1579	851	1215	1223.52	4.48	-3748	1249	1232	1215	1198	1181	1240	1206	422	364	500	750	1	1	79927080	986	11.97	1.23	12	0.09	103.00	1002.00	2125	20230210	-41.98	1109	20231024	11.18	1325	-6.94	20240109	1173	5.12	20240201	1970	-37.41	20231116	1109	11.18	20231024	1.76	N	016880	500	422 억	3581261	N	N	14	N	N
88	20240215	100259	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1222	7	2	0.58	25266684	20745	15.37	1217	1227	1211	1579	851	1215	1217.97	4.48	-2343	1249	1232	1215	1198	1181	1240	1206	422	364	500	750	1	1	79927080	977	11.86	1.22	12	0.03	103.00	1002.00	2125	20230210	-42.49	1109	20231024	10.19	1325	-7.77	20240109	1173	4.18	20240201	1970	-37.97	20231116	1109	10.19	20231024	1.76	N	016880	500	422 억	3581261	N	N	14	N	N
89	20240215	090257	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1217	2	2	0.16	1310979	1074	0.80	1217	1224	1217	1579	851	1215	1220.65	4.48	-244	1249	1232	1215	1198	1181	1240	1206	422	364	500	750	1	1	79927080	973	11.82	1.21	12	0.00	103.00	1002.00	2125	20230210	-42.73	1109	20231024	9.74	1325	-8.15	20240109	1173	3.75	20240201	1970	-38.22	20231116	1109	9.74	20231024	1.76	N	016880	500	422 억	3581261	N	N	14	N	N
90	20240214	160256	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1215	-8	5	-0.65	160966405	133211	92.53	1198	1232	1198	1589	857	1223	1208.35	4.44	21315	1254	1238	1217	1201	1180	1246	1209	422	366	500	750	1	1	79927080	971	11.80	1.21	12	0.17	103.00	1002.00	2125	20230210	-42.82	1109	20231024	9.56	1325	-8.30	20240109	1173	3.58	20240201	1970	-38.32	20231116	1109	9.56	20231024	1.76	N	016880	500	422 억	3546070	N	N	14	N	N
91	20240214	150258	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1223	0	3	0.00	152194106	125998	87.52	1198	1232	1198	1589	857	1223	1207.91	4.44	18936	1254	1238	1217	1201	1180	1246	1209	422	366	500	750	1	1	79927080	978	11.87	1.22	12	0.16	103.00	1002.00	2125	20230210	-42.45	1109	20231024	10.28	1325	-7.70	20240109	1173	4.26	20240201	1970	-37.92	20231116	1109	10.28	20231024	1.76	N	016880	500	422 억	3546070	N	N	17	N	N
92	20240214	140257	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1217	-6	5	-0.49	134875339	111804	77.66	1198	1218	1198	1589	857	1223	1206.36	4.44	20839	1254	1238	1217	1201	1180	1246	1209	422	366	500	750	1	1	79927080	973	11.82	1.21	12	0.14	103.00	1002.00	2125	20230210	-42.73	1109	20231024	9.74	1325	-8.15	20240109	1173	3.75	20240201	1970	-38.22	20231116	1109	9.74	20231024	1.76	N	016880	500	422 억	3546070	N	N	17	N	N
93	20240214	130259	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1215	-8	5	-0.65	124912489	103605	71.97	1198	1216	1198	1589	857	1223	1205.66	4.44	18469	1254	1238	1217	1201	1180	1246	1209	422	366	500	750	1	1	79927080	971	11.80	1.21	12	0.13	103.00	1002.00	2125	20230210	-42.82	1109	20231024	9.56	1325	-8.30	20240109	1173	3.58	20240201	1970	-38.32	20231116	1109	9.56	20231024	1.76	N	016880	500	422 억	3546070	N	N	17	N	N
94	20240214	120256	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1215	-8	5	-0.65	112334772	93225	64.76	1198	1216	1198	1589	857	1223	1204.99	4.44	15921	1254	1238	1217	1201	1180	1246	1209	422	366	500	750	1	1	79927080	971	11.80	1.21	12	0.12	103.00	1002.00	2125	20230210	-42.82	1109	20231024	9.56	1325	-8.30	20240109	1173	3.58	20240201	1970	-38.32	20231116	1109	9.56	20231024	1.76	N	016880	500	422 억	3546070	N	N	17	N	N
95	20240214	110258	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1211	-12	5	-0.98	98644970	81936	56.92	1198	1216	1198	1589	857	1223	1203.93	4.44	18124	1254	1238	1217	1201	1180	1246	1209	422	366	500	750	1	1	79927080	968	11.76	1.21	12	0.10	103.00	1002.00	2125	20230210	-43.01	1109	20231024	9.20	1325	-8.60	20240109	1173	3.24	20240201	1970	-38.53	20231116	1109	9.20	20231024	1.76	N	016880	500	422 억	3546070	N	N	17	N	N
96	20240214	090253	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1210	-13	5	-1.06	58885441	49105	34.11	1198	1210	1198	1589	857	1223	1199.17	4.44	7177	1254	1238	1217	1201	1180	1246	1209	422	366	500	750	1	1	79927080	967	11.75	1.21	12	0.06	103.00	1002.00	2125	20230210	-43.06	1109	20231024	9.11	1325	-8.68	20240109	1173	3.15	20240201	1970	-38.58	20231116	1109	9.11	20231024	1.76	N	016880	500	422 억	3546070	N	N	17	N	N
97	20240213	160253	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1223	27	2	2.26	174217990	143466	123.51	1196	1233	1196	1554	838	1196	1214.34	4.37	55649	1216	1205	1200	1189	1184	1203	1187	422	358	500	740	1	1	79927080	978	11.87	1.22	12	0.18	103.00	1002.00	2125	20230210	-42.45	1109	20231024	10.28	1325	-7.70	20240109	1173	4.26	20240201	2000	-38.85	20230213	1109	10.28	20231024	1.76	N	016880	500	422 억	3491466	N	N	16	N	N
98	20240213	150250	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1219	23	2	1.92	172099475	141733	122.02	1196	1233	1196	1554	838	1196	1214.25	4.37	55252	1216	1205	1200	1189	1184	1203	1187	422	358	500	740	1	1	79927080	974	11.83	1.22	12	0.18	103.00	1002.00	2125	20230210	-42.64	1109	20231024	9.92	1325	-8.00	20240109	1173	3.92	20240201	2000	-39.05	20230213	1109	9.92	20231024	1.76	N	016880	500	422 억	3491466	N	N	11	N	N
99	20240213	140258	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1223	27	2	2.26	161049428	132658	114.21	1196	1233	1196	1554	838	1196	1214.02	4.37	55804	1216	1205	1200	1189	1184	1203	1187	422	358	500	740	1	1	79927080	978	11.87	1.22	12	0.17	103.00	1002.00	2125	20230210	-42.45	1109	20231024	10.28	1325	-7.70	20240109	1173	4.26	20240201	2000	-38.85	20230213	1109	10.28	20231024	1.76	N	016880	500	422 억	3491466	N	N	11	N	N
100	20240213	130255	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1222	26	2	2.17	148178462	122114	105.13	1196	1233	1196	1554	838	1196	1213.44	4.37	56252	1216	1205	1200	1189	1184	1203	1187	422	358	500	740	1	1	79927080	977	11.86	1.22	12	0.15	103.00	1002.00	2125	20230210	-42.49	1109	20231024	10.19	1325	-7.77	20240109	1173	4.18	20240201	2000	-38.90	20230213	1109	10.19	20231024	1.76	N	016880	500	422 억	3491466	N	N	11	N	N
101	20240213	120257	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1218	22	2	1.84	135464956	111679	96.15	1196	1233	1196	1554	838	1196	1212.99	4.37	48539	1216	1205	1200	1189	1184	1203	1187	422	358	500	740	1	1	79927080	974	11.83	1.22	12	0.14	103.00	1002.00	2125	20230210	-42.68	1109	20231024	9.83	1325	-8.08	20240109	1173	3.84	20240201	2000	-39.10	20230213	1109	9.83	20231024	1.76	N	016880	500	422 억	3491466	N	N	11	N	N
102	20240213	110257	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1212	16	2	1.34	129034276	106392	91.59	1196	1233	1196	1554	838	1196	1212.82	4.37	47397	1216	1205	1200	1189	1184	1203	1187	422	358	500	740	1	1	79927080	969	11.77	1.21	12	0.13	103.00	1002.00	2125	20230210	-42.96	1109	20231024	9.29	1325	-8.53	20240109	1173	3.32	20240201	2000	-39.40	20230213	1109	9.29	20231024	1.76	N	016880	500	422 억	3491466	N	N	11	N	N
103	20240213	100236	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	1219	23	2	1.92	71255534	59061	50.85	1196	1220	1196	1554	838	1196	1206.47	4.37	42390	1216	1205	1200	1189	1184	1203	1187	422	358	500	740	1	1	79927080	974	11.83	1.22	12	0.07	103.00	1002.00	2125	20230210	-42.64	1109	20231024	9.92	1325	-8.00	20240109	1173	3.92	20240201	2000	-39.05	20230213	1109	9.92	20231024	1.76	N	016880	500	422 억	3491466	N	N	11	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History