KissMeData/070960/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	10	2	0.33	112904640	36566	105.04	3090	3100	3065	3980	2150	3065	3087.69	1.14	956	3185	3125	3090	3030	2995	3107	3012	2407	915	5000	2200	5	1	48133333	1480	-12.20	0.39	12	0.08	-252.00	7847.00	3585	20230622	-14.23	2830	20231023	8.66	3250	-5.38	20240213	2860	7.52	20240131	3585	-14.23	20230622	2830	8.66	20231023	1.33	N	070960	5000	2406 억	546637	N	N	1367	N	N
3	20240229	150616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	10	2	0.33	105382550	34120	98.01	3090	3100	3065	3980	2150	3065	3088.59	1.14	688	3185	3125	3090	3030	2995	3107	3012	2407	915	5000	2200	5	1	48133333	1480	-12.20	0.39	12	0.07	-252.00	7847.00	3585	20230622	-14.23	2830	20231023	8.66	3250	-5.38	20240213	2860	7.52	20240131	3585	-14.23	20230622	2830	8.66	20231023	1.33	N	070960	5000	2406 억	546637	N	N	784	N	N
4	20240229	140615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	5	2	0.16	89560010	28963	83.20	3090	3100	3065	3980	2150	3065	3092.22	1.14	1360	3185	3125	3090	3030	2995	3107	3012	2407	915	5000	2200	5	1	48133333	1478	-12.18	0.39	12	0.06	-252.00	7847.00	3585	20230622	-14.37	2830	20231023	8.48	3250	-5.54	20240213	2860	7.34	20240131	3585	-14.37	20230622	2830	8.48	20231023	1.33	N	070960	5000	2406 억	546637	N	N	784	N	N
5	20240229	130615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	30	2	0.98	81790085	26438	75.94	3090	3100	3065	3980	2150	3065	3093.66	1.14	1788	3185	3125	3090	3030	2995	3107	3012	2407	915	5000	2200	5	1	48133333	1490	-12.28	0.39	12	0.05	-252.00	7847.00	3585	20230622	-13.67	2830	20231023	9.36	3250	-4.77	20240213	2860	8.22	20240131	3585	-13.67	20230622	2830	9.36	20231023	1.33	N	070960	5000	2406 억	546637	N	N	784	N	N
6	20240229	120614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	30	2	0.98	76847270	24839	71.35	3090	3100	3065	3980	2150	3065	3093.81	1.14	1889	3185	3125	3090	3030	2995	3107	3012	2407	915	5000	2200	5	1	48133333	1490	-12.28	0.39	12	0.05	-252.00	7847.00	3585	20230622	-13.67	2830	20231023	9.36	3250	-4.77	20240213	2860	8.22	20240131	3585	-13.67	20230622	2830	9.36	20231023	1.33	N	070960	5000	2406 억	546637	N	N	784	N	N
7	20240229	110616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	35	2	1.14	58330125	18862	54.18	3090	3100	3065	3980	2150	3065	3092.47	1.14	1345	3185	3125	3090	3030	2995	3107	3012	2407	915	5000	2200	5	1	48133333	1492	-12.30	0.40	12	0.04	-252.00	7847.00	3585	20230622	-13.53	2830	20231023	9.54	3250	-4.62	20240213	2860	8.39	20240131	3585	-13.53	20230622	2830	9.54	20231023	1.33	N	070960	5000	2406 억	546637	N	N	784	N	N
8	20240229	100616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	10	2	0.33	26270840	8509	24.44	3090	3100	3065	3980	2150	3065	3087.42	1.14	1562	3185	3125	3090	3030	2995	3107	3012	2407	915	5000	2200	5	1	48133333	1480	-12.20	0.39	12	0.02	-252.00	7847.00	3585	20230622	-14.23	2830	20231023	8.66	3250	-5.38	20240213	2860	7.52	20240131	3585	-14.23	20230622	2830	8.66	20231023	1.33	N	070960	5000	2406 억	546637	N	N	784	N	N
9	20240229	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	20	2	0.65	145180	47	0.14	3090	3090	3075	3980	2150	3065	3088.94	1.14	-10	3185	3125	3090	3030	2995	3107	3012	2407	915	5000	2200	5	1	48133333	1485	-12.24	0.39	12	0.00	-252.00	7847.00	3585	20230622	-13.95	2830	20231023	9.01	3250	-5.08	20240213	2860	7.87	20240131	3585	-13.95	20230622	2830	9.01	20231023	1.33	N	070960	5000	2406 억	546637	N	N	784	N	N
10	20240228	160540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	-35	5	-1.13	107578235	34813	62.09	3100	3150	3055	4030	2170	3100	3090.17	1.15	-8782	3163	3131	3098	3066	3033	3147	3082	2407	930	5000	2230	5	1	48133333	1475	-12.16	0.39	12	0.07	-252.00	7847.00	3585	20230622	-14.50	2830	20231023	8.30	3250	-5.69	20240213	2860	7.17	20240131	3585	-14.50	20230622	2830	8.30	20231023	1.35	N	070960	5000	2406 억	553702	N	N	784	N	N
11	20240228	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-30	5	-0.97	94244430	30469	54.34	3100	3150	3055	4030	2170	3100	3093.13	1.15	-8021	3163	3131	3098	3066	3033	3147	3082	2407	930	5000	2230	5	1	48133333	1478	-12.18	0.39	12	0.06	-252.00	7847.00	3585	20230622	-14.37	2830	20231023	8.48	3250	-5.54	20240213	2860	7.34	20240131	3585	-14.37	20230622	2830	8.48	20231023	1.35	N	070960	5000	2406 억	553702	N	N	3	N	N
12	20240228	140616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-40	5	-1.29	86704900	28009	49.95	3100	3150	3060	4030	2170	3100	3095.61	1.15	-6277	3163	3131	3098	3066	3033	3147	3082	2407	930	5000	2230	5	1	48133333	1473	-12.14	0.39	12	0.06	-252.00	7847.00	3585	20230622	-14.64	2830	20231023	8.13	3250	-5.85	20240213	2860	6.99	20240131	3585	-14.64	20230622	2830	8.13	20231023	1.35	N	070960	5000	2406 억	553702	N	N	3	N	N
13	20240228	130614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	-25	5	-0.81	73148115	23582	42.06	3100	3150	3060	4030	2170	3100	3101.86	1.15	-5051	3163	3131	3098	3066	3033	3147	3082	2407	930	5000	2230	5	1	48133333	1480	-12.20	0.39	12	0.05	-252.00	7847.00	3585	20230622	-14.23	2830	20231023	8.66	3250	-5.38	20240213	2860	7.52	20240131	3585	-14.23	20230622	2830	8.66	20231023	1.35	N	070960	5000	2406 억	553702	N	N	3	N	N
14	20240228	120616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	-25	5	-0.81	62248035	20026	35.71	3100	3150	3070	4030	2170	3100	3108.36	1.15	-4739	3163	3131	3098	3066	3033	3147	3082	2407	930	5000	2230	5	1	48133333	1480	-12.20	0.39	12	0.04	-252.00	7847.00	3585	20230622	-14.23	2830	20231023	8.66	3250	-5.38	20240213	2860	7.52	20240131	3585	-14.23	20230622	2830	8.66	20231023	1.35	N	070960	5000	2406 억	553702	N	N	3	N	N
15	20240228	110549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	-5	5	-0.16	46951965	15070	26.88	3100	3150	3095	4030	2170	3100	3115.59	1.15	-2610	3163	3131	3098	3066	3033	3147	3082	2407	930	5000	2230	5	1	48133333	1490	-12.28	0.39	12	0.03	-252.00	7847.00	3585	20230622	-13.67	2830	20231023	9.36	3250	-4.77	20240213	2860	8.22	20240131	3585	-13.67	20230622	2830	9.36	20231023	1.35	N	070960	5000	2406 억	553702	N	N	3	N	N
16	20240228	100613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	0	3	0.00	43444105	13937	24.86	3100	3150	3095	4030	2170	3100	3117.18	1.15	-2530	3163	3131	3098	3066	3033	3147	3082	2407	930	5000	2230	5	1	48133333	1492	-12.30	0.40	12	0.03	-252.00	7847.00	3585	20230622	-13.53	2830	20231023	9.54	3250	-4.62	20240213	2860	8.39	20240131	3585	-13.53	20230622	2830	9.54	20231023	1.35	N	070960	5000	2406 억	553702	N	N	3	N	N
17	20240228	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	20	2	0.65	874240	282	0.50	3100	3120	3100	4030	2170	3100	3100.14	1.15	-66	3163	3131	3098	3066	3033	3147	3082	2407	930	5000	2230	5	1	48133333	1502	-12.38	0.40	12	0.00	-252.00	7847.00	3585	20230622	-12.97	2830	20231023	10.25	3250	-4.00	20240213	2860	9.09	20240131	3585	-12.97	20230622	2830	10.25	20231023	1.35	N	070960	5000	2406 억	553702	N	N	3	N	N
18	20240227	160614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	5	2	0.16	173359585	56041	59.06	3090	3130	3065	4020	2170	3095	3093.44	1.15	1768	3215	3155	3090	3030	2965	3185	3060	2407	925	5000	2220	5	1	48133333	1492	-12.30	0.40	12	0.12	-252.00	7847.00	3585	20230622	-13.53	2830	20231023	9.54	3250	-4.62	20240213	2860	8.39	20240131	3585	-13.53	20230622	2830	9.54	20231023	1.35	N	070960	5000	2406 억	553754	N	N	3	N	N
19	20240227	150616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-25	5	-0.81	170517435	55120	58.09	3090	3130	3065	4020	2170	3095	3093.57	1.15	1980	3215	3155	3090	3030	2965	3185	3060	2407	925	5000	2220	5	1	48133333	1478	-12.18	0.39	12	0.11	-252.00	7847.00	3585	20230622	-14.37	2830	20231023	8.48	3250	-5.54	20240213	2860	7.34	20240131	3585	-14.37	20230622	2830	8.48	20231023	1.35	N	070960	5000	2406 억	553754	N	N	409	N	N
20	20240227	140614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-25	5	-0.81	161142805	52068	54.87	3090	3130	3065	4020	2170	3095	3094.85	1.15	2001	3215	3155	3090	3030	2965	3185	3060	2407	925	5000	2220	5	1	48133333	1478	-12.18	0.39	12	0.11	-252.00	7847.00	3585	20230622	-14.37	2830	20231023	8.48	3250	-5.54	20240213	2860	7.34	20240131	3585	-14.37	20230622	2830	8.48	20231023	1.35	N	070960	5000	2406 억	553754	N	N	409	N	N
21	20240227	130536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	-20	5	-0.65	148089125	47823	50.40	3090	3130	3065	4020	2170	3095	3096.61	1.15	1254	3215	3155	3090	3030	2965	3185	3060	2407	925	5000	2220	5	1	48133333	1480	-12.20	0.39	12	0.10	-252.00	7847.00	3585	20230622	-14.23	2830	20231023	8.66	3250	-5.38	20240213	2860	7.52	20240131	3585	-14.23	20230622	2830	8.66	20231023	1.35	N	070960	5000	2406 억	553754	N	N	409	N	N
22	20240227	120617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	-5	5	-0.16	94968545	30557	32.20	3090	3130	3065	4020	2170	3095	3107.91	1.15	-4256	3215	3155	3090	3030	2965	3185	3060	2407	925	5000	2220	5	1	48133333	1487	-12.26	0.39	12	0.06	-252.00	7847.00	3585	20230622	-13.81	2830	20231023	9.19	3250	-4.92	20240213	2860	8.04	20240131	3585	-13.81	20230622	2830	9.19	20231023	1.35	N	070960	5000	2406 억	553754	N	N	409	N	N
23	20240227	110614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	5	2	0.16	54635840	17623	18.57	3090	3130	3065	4020	2170	3095	3100.26	1.15	-3309	3215	3155	3090	3030	2965	3185	3060	2407	925	5000	2220	5	1	48133333	1492	-12.30	0.40	12	0.04	-252.00	7847.00	3585	20230622	-13.53	2830	20231023	9.54	3250	-4.62	20240213	2860	8.39	20240131	3585	-13.53	20230622	2830	9.54	20231023	1.35	N	070960	5000	2406 억	553754	N	N	409	N	N
24	20240227	100611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	10	2	0.32	33062955	10660	11.23	3090	3130	3065	4020	2170	3095	3101.59	1.15	-2495	3215	3155	3090	3030	2965	3185	3060	2407	925	5000	2220	5	1	48133333	1495	-12.32	0.40	12	0.02	-252.00	7847.00	3585	20230622	-13.39	2830	20231023	9.72	3250	-4.46	20240213	2860	8.57	20240131	3585	-13.39	20230622	2830	9.72	20231023	1.35	N	070960	5000	2406 억	553754	N	N	409	N	N
25	20240227	090614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	-5	5	-0.16	1611585	522	0.55	3090	3130	3065	4020	2170	3095	3087.31	1.15	-137	3215	3155	3090	3030	2965	3185	3060	2407	925	5000	2220	5	1	48133333	1487	-12.26	0.39	12	0.00	-252.00	7847.00	3585	20230622	-13.81	2830	20231023	9.19	3250	-4.92	20240213	2860	8.04	20240131	3585	-13.81	20230622	2830	9.19	20231023	1.35	N	070960	5000	2406 억	553754	N	N	409	N	N
26	20240226	160612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	40	2	1.31	293342880	94892	362.67	3035	3150	3025	3970	2140	3055	3091.33	1.17	-8080	3125	3090	3050	3015	2975	3107	3032	2407	915	5000	2190	5	1	48133333	1490	-12.28	0.39	12	0.20	-252.00	7847.00	3585	20230622	-13.67	2830	20231023	9.36	3250	-4.77	20240213	2860	8.22	20240131	3585	-13.67	20230622	2830	9.36	20231023	1.34	N	070960	5000	2406 억	564105	N	N	409	N	N
27	20240226	150610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	15	2	0.49	289678415	93703	358.12	3035	3150	3025	3970	2140	3055	3091.45	1.17	-8221	3125	3090	3050	3015	2975	3107	3032	2407	915	5000	2190	5	1	48133333	1478	-12.18	0.39	12	0.19	-252.00	7847.00	3585	20230622	-14.37	2830	20231023	8.48	3250	-5.54	20240213	2860	7.34	20240131	3585	-14.37	20230622	2830	8.48	20231023	1.34	N	070960	5000	2406 억	564105	N	N	1	N	N
28	20240226	140611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	30	2	0.98	271939070	87967	336.20	3035	3150	3025	3970	2140	3055	3091.38	1.17	-7325	3125	3090	3050	3015	2975	3107	3032	2407	915	5000	2190	5	1	48133333	1485	-12.24	0.39	12	0.18	-252.00	7847.00	3585	20230622	-13.95	2830	20231023	9.01	3250	-5.08	20240213	2860	7.87	20240131	3585	-13.95	20230622	2830	9.01	20231023	1.34	N	070960	5000	2406 억	564105	N	N	1	N	N
29	20240226	130607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	20	2	0.65	90441855	29322	112.07	3035	3150	3025	3970	2140	3055	3084.44	1.17	-5951	3125	3090	3050	3015	2975	3107	3032	2407	915	5000	2190	5	1	48133333	1480	-12.20	0.39	12	0.06	-252.00	7847.00	3585	20230622	-14.23	2830	20231023	8.66	3250	-5.38	20240213	2860	7.52	20240131	3585	-14.23	20230622	2830	8.66	20231023	1.34	N	070960	5000	2406 억	564105	N	N	1	N	N
30	20240226	120607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-5	5	-0.16	16377020	5390	20.60	3035	3055	3025	3970	2140	3055	3038.41	1.17	-1884	3125	3090	3050	3015	2975	3107	3032	2407	915	5000	2190	5	1	48133333	1468	-12.10	0.39	12	0.01	-252.00	7847.00	3585	20230622	-14.92	2830	20231023	7.77	3250	-6.15	20240213	2860	6.64	20240131	3585	-14.92	20230622	2830	7.77	20231023	1.34	N	070960	5000	2406 억	564105	N	N	1	N	N
31	20240226	110605	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	-25	5	-0.82	15436125	5081	19.42	3035	3055	3025	3970	2140	3055	3038.01	1.17	-1881	3125	3090	3050	3015	2975	3107	3032	2407	915	5000	2190	5	1	48133333	1458	-12.02	0.39	12	0.01	-252.00	7847.00	3585	20230622	-15.48	2830	20231023	7.07	3250	-6.77	20240213	2860	5.94	20240131	3585	-15.48	20230622	2830	7.07	20231023	1.34	N	070960	5000	2406 억	564105	N	N	1	N	N
32	20240226	100603	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	-10	5	-0.33	14908430	4907	18.75	3035	3055	3025	3970	2140	3055	3038.20	1.17	-1841	3125	3090	3050	3015	2975	3107	3032	2407	915	5000	2190	5	1	48133333	1466	-12.08	0.39	12	0.01	-252.00	7847.00	3585	20230622	-15.06	2830	20231023	7.60	3250	-6.31	20240213	2860	6.47	20240131	3585	-15.06	20230622	2830	7.60	20231023	1.34	N	070960	5000	2406 억	564105	N	N	1	N	N
33	20240226	090603	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	0	3	0.00	1555750	511	1.95	3035	3055	3035	3970	2140	3055	3044.52	1.17	-163	3125	3090	3050	3015	2975	3107	3032	2407	915	5000	2190	5	1	48133333	1470	-12.12	0.39	12	0.00	-252.00	7847.00	3585	20230622	-14.78	2830	20231023	7.95	3250	-6.00	20240213	2860	6.82	20240131	3585	-14.78	20230622	2830	7.95	20231023	1.34	N	070960	5000	2406 억	564105	N	N	1	N	N
34	20240223	160604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	20	2	0.66	79286140	26165	81.76	3025	3085	3010	3945	2125	3035	3030.24	1.18	-6220	3115	3075	3045	3005	2975	3060	2990	2407	910	5000	2180	5	1	48133333	1470	-12.12	0.39	12	0.05	-252.00	7847.00	3585	20230622	-14.78	2830	20231023	7.95	3250	-6.00	20240213	2860	6.82	20240131	3585	-14.78	20230622	2830	7.95	20231023	1.37	N	070960	5000	2406 억	568075	N	N	1	N	N
35	20240223	150603	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	-5	5	-0.16	49477845	16360	51.12	3025	3040	3010	3945	2125	3035	3024.32	1.18	-5521	3115	3075	3045	3005	2975	3060	2990	2407	910	5000	2180	5	1	48133333	1458	-12.02	0.39	12	0.03	-252.00	7847.00	3585	20230622	-15.48	2830	20231023	7.07	3250	-6.77	20240213	2860	5.94	20240131	3585	-15.48	20230622	2830	7.07	20231023	1.37	N	070960	5000	2406 억	568075	N	N	10	N	N
36	20240223	140602	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	5	2	0.16	42806460	14159	44.24	3025	3040	3010	3945	2125	3035	3023.27	1.18	-4642	3115	3075	3045	3005	2975	3060	2990	2407	910	5000	2180	5	1	48133333	1463	-12.06	0.39	12	0.03	-252.00	7847.00	3585	20230622	-15.20	2830	20231023	7.42	3250	-6.46	20240213	2860	6.29	20240131	3585	-15.20	20230622	2830	7.42	20231023	1.37	N	070960	5000	2406 억	568075	N	N	10	N	N
37	20240223	130600	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	-10	5	-0.33	34318730	11356	35.49	3025	3040	3010	3945	2125	3035	3022.08	1.18	-4028	3115	3075	3045	3005	2975	3060	2990	2407	910	5000	2180	5	1	48133333	1456	-12.00	0.39	12	0.02	-252.00	7847.00	3585	20230622	-15.62	2830	20231023	6.89	3250	-6.92	20240213	2860	5.77	20240131	3585	-15.62	20230622	2830	6.89	20231023	1.37	N	070960	5000	2406 억	568075	N	N	10	N	N
38	20240223	120604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	-15	5	-0.49	27992555	9264	28.95	3025	3040	3010	3945	2125	3035	3021.65	1.18	-2730	3115	3075	3045	3005	2975	3060	2990	2407	910	5000	2180	5	1	48133333	1454	-11.98	0.38	12	0.02	-252.00	7847.00	3585	20230622	-15.76	2830	20231023	6.71	3250	-7.08	20240213	2860	5.59	20240131	3585	-15.76	20230622	2830	6.71	20231023	1.37	N	070960	5000	2406 억	568075	N	N	10	N	N
39	20240223	110556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	-15	5	-0.49	23899920	7910	24.72	3025	3040	3010	3945	2125	3035	3021.48	1.18	-2031	3115	3075	3045	3005	2975	3060	2990	2407	910	5000	2180	5	1	48133333	1454	-11.98	0.38	12	0.02	-252.00	7847.00	3585	20230622	-15.76	2830	20231023	6.71	3250	-7.08	20240213	2860	5.59	20240131	3585	-15.76	20230622	2830	6.71	20231023	1.37	N	070960	5000	2406 억	568075	N	N	10	N	N
40	20240223	100554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	-20	5	-0.66	13630300	4515	14.11	3025	3040	3010	3945	2125	3035	3018.89	1.18	-1293	3115	3075	3045	3005	2975	3060	2990	2407	910	5000	2180	5	1	48133333	1451	-11.96	0.38	12	0.01	-252.00	7847.00	3585	20230622	-15.90	2830	20231023	6.54	3250	-7.23	20240213	2860	5.42	20240131	3585	-15.90	20230622	2830	6.54	20231023	1.37	N	070960	5000	2406 억	568075	N	N	10	N	N
41	20240223	090558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	5	2	0.16	121060	40	0.12	3025	3040	3025	3945	2125	3035	3026.50	1.18	1	3115	3075	3045	3005	2975	3060	2990	2407	910	5000	2180	5	1	48133333	1463	-12.06	0.39	12	0.00	-252.00	7847.00	3585	20230622	-15.20	2830	20231023	7.42	3250	-6.46	20240213	2860	6.29	20240131	3585	-15.20	20230622	2830	7.42	20231023	1.37	N	070960	5000	2406 억	568075	N	N	10	N	N
42	20240222	160551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-15	5	-0.49	97320500	32002	151.51	3050	3085	3015	3965	2135	3050	3041.09	1.18	-1185	3073	3061	3038	3026	3003	3067	3032	2407	915	5000	2190	5	1	48133333	1461	-12.04	0.39	12	0.07	-252.00	7847.00	3585	20230622	-15.34	2830	20231023	7.24	3250	-6.62	20240213	2860	6.12	20240131	3585	-15.34	20230622	2830	7.24	20231023	1.37	N	070960	5000	2406 억	567368	N	N	10	N	N
43	20240222	150600	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	-30	5	-0.98	90007390	29590	140.09	3050	3085	3015	3965	2135	3050	3041.82	1.18	-537	3073	3061	3038	3026	3003	3067	3032	2407	915	5000	2190	5	1	48133333	1454	-11.98	0.38	12	0.06	-252.00	7847.00	3585	20230622	-15.76	2830	20231023	6.71	3250	-7.08	20240213	2860	5.59	20240131	3585	-15.76	20230622	2830	6.71	20231023	1.37	N	070960	5000	2406 억	567368	N	N	2	N	N
44	20240222	140558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	0	3	0.00	48219300	15767	74.65	3050	3085	3030	3965	2135	3050	3058.24	1.18	-1182	3073	3061	3038	3026	3003	3067	3032	2407	915	5000	2190	5	1	48133333	1468	-12.10	0.39	12	0.03	-252.00	7847.00	3585	20230622	-14.92	2830	20231023	7.77	3250	-6.15	20240213	2860	6.64	20240131	3585	-14.92	20230622	2830	7.77	20231023	1.37	N	070960	5000	2406 억	567368	N	N	2	N	N
45	20240222	130546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	-5	5	-0.16	47610290	15567	73.70	3050	3085	3030	3965	2135	3050	3058.41	1.18	-1175	3073	3061	3038	3026	3003	3067	3032	2407	915	5000	2190	5	1	48133333	1466	-12.08	0.39	12	0.03	-252.00	7847.00	3585	20230622	-15.06	2830	20231023	7.60	3250	-6.31	20240213	2860	6.47	20240131	3585	-15.06	20230622	2830	7.60	20231023	1.37	N	070960	5000	2406 억	567368	N	N	2	N	N
46	20240222	120555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-15	5	-0.49	39368440	12851	60.84	3050	3085	3030	3965	2135	3050	3063.45	1.18	-1177	3073	3061	3038	3026	3003	3067	3032	2407	915	5000	2190	5	1	48133333	1461	-12.04	0.39	12	0.03	-252.00	7847.00	3585	20230622	-15.34	2830	20231023	7.24	3250	-6.62	20240213	2860	6.12	20240131	3585	-15.34	20230622	2830	7.24	20231023	1.37	N	070960	5000	2406 억	567368	N	N	2	N	N
47	20240222	110551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	-10	5	-0.33	33489475	10919	51.69	3050	3085	3030	3965	2135	3050	3067.08	1.18	-1552	3073	3061	3038	3026	3003	3067	3032	2407	915	5000	2190	5	1	48133333	1463	-12.06	0.39	12	0.02	-252.00	7847.00	3585	20230622	-15.20	2830	20231023	7.42	3250	-6.46	20240213	2860	6.29	20240131	3585	-15.20	20230622	2830	7.42	20231023	1.37	N	070960	5000	2406 억	567368	N	N	2	N	N
48	20240222	100548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	20	2	0.66	13240765	4298	20.35	3050	3085	3030	3965	2135	3050	3080.68	1.18	-2381	3073	3061	3038	3026	3003	3067	3032	2407	915	5000	2190	5	1	48133333	1478	-12.18	0.39	12	0.01	-252.00	7847.00	3585	20230622	-14.37	2830	20231023	8.48	3250	-5.54	20240213	2860	7.34	20240131	3585	-14.37	20230622	2830	8.48	20231023	1.37	N	070960	5000	2406 억	567368	N	N	2	N	N
49	20240222	090556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-15	5	-0.49	39550	13	0.06	3050	3050	3030	3965	2135	3050	3042.31	1.18	-6	3073	3061	3038	3026	3003	3067	3032	2407	915	5000	2190	5	1	48133333	1461	-12.04	0.39	12	0.00	-252.00	7847.00	3585	20230622	-15.34	2830	20231023	7.24	3250	-6.62	20240213	2860	6.12	20240131	3585	-15.34	20230622	2830	7.24	20231023	1.37	N	070960	5000	2406 억	567368	N	N	2	N	N
50	20240221	160551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	15	2	0.49	64055855	21121	71.17	3040	3050	3015	3945	2125	3035	3032.80	1.17	5989	3088	3061	3033	3006	2978	3075	3020	2407	910	5000	2180	5	1	48133333	1468	-12.10	0.39	12	0.04	-252.00	7847.00	3585	20230622	-14.92	2830	20231023	7.77	3250	-6.15	20240213	2860	6.64	20240131	3585	-14.92	20230622	2830	7.77	20231023	1.33	N	070960	5000	2406 억	561189	N	N	2	N	N
51	20240221	150547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	0	3	0.00	53066705	17509	59.00	3040	3045	3015	3945	2125	3035	3030.82	1.17	2373	3088	3061	3033	3006	2978	3075	3020	2407	910	5000	2180	5	1	48133333	1461	-12.04	0.39	12	0.04	-252.00	7847.00	3585	20230622	-15.34	2830	20231023	7.24	3250	-6.62	20240213	2860	6.12	20240131	3585	-15.34	20230622	2830	7.24	20231023	1.33	N	070960	5000	2406 억	561189	N	N	18	N	N
52	20240221	140548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	-10	5	-0.33	43659420	14399	48.52	3040	3045	3020	3945	2125	3035	3032.11	1.17	1513	3088	3061	3033	3006	2978	3075	3020	2407	910	5000	2180	5	1	48133333	1456	-12.00	0.39	12	0.03	-252.00	7847.00	3585	20230622	-15.62	2830	20231023	6.89	3250	-6.92	20240213	2860	5.77	20240131	3585	-15.62	20230622	2830	6.89	20231023	1.33	N	070960	5000	2406 억	561189	N	N	18	N	N
53	20240221	130548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	0	3	0.00	39085910	12888	43.43	3040	3045	3020	3945	2125	3035	3032.74	1.17	1364	3088	3061	3033	3006	2978	3075	3020	2407	910	5000	2180	5	1	48133333	1461	-12.04	0.39	12	0.03	-252.00	7847.00	3585	20230622	-15.34	2830	20231023	7.24	3250	-6.62	20240213	2860	6.12	20240131	3585	-15.34	20230622	2830	7.24	20231023	1.33	N	070960	5000	2406 억	561189	N	N	18	N	N
54	20240221	120548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	0	3	0.00	36419945	12008	40.46	3040	3045	3020	3945	2125	3035	3032.97	1.17	1395	3088	3061	3033	3006	2978	3075	3020	2407	910	5000	2180	5	1	48133333	1461	-12.04	0.39	12	0.02	-252.00	7847.00	3585	20230622	-15.34	2830	20231023	7.24	3250	-6.62	20240213	2860	6.12	20240131	3585	-15.34	20230622	2830	7.24	20231023	1.33	N	070960	5000	2406 억	561189	N	N	18	N	N
55	20240221	110554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	-10	5	-0.33	23195755	7652	25.78	3040	3040	3020	3945	2125	3035	3031.33	1.17	-9	3088	3061	3033	3006	2978	3075	3020	2407	910	5000	2180	5	1	48133333	1456	-12.00	0.39	12	0.02	-252.00	7847.00	3585	20230622	-15.62	2830	20231023	6.89	3250	-6.92	20240213	2860	5.77	20240131	3585	-15.62	20230622	2830	6.89	20231023	1.33	N	070960	5000	2406 억	561189	N	N	18	N	N
56	20240221	100546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	-5	5	-0.16	13389765	4412	14.87	3040	3040	3020	3945	2125	3035	3034.85	1.17	-432	3088	3061	3033	3006	2978	3075	3020	2407	910	5000	2180	5	1	48133333	1458	-12.02	0.39	12	0.01	-252.00	7847.00	3585	20230622	-15.48	2830	20231023	7.07	3250	-6.77	20240213	2860	5.94	20240131	3585	-15.48	20230622	2830	7.07	20231023	1.33	N	070960	5000	2406 억	561189	N	N	18	N	N
57	20240221	090546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	-10	5	-0.33	5024380	1653	5.57	3040	3040	3025	3945	2125	3035	3039.55	1.17	-256	3088	3061	3033	3006	2978	3075	3020	2407	910	5000	2180	5	1	48133333	1456	-12.00	0.39	12	0.00	-252.00	7847.00	3585	20230622	-15.62	2830	20231023	6.89	3250	-6.92	20240213	2860	5.77	20240131	3585	-15.62	20230622	2830	6.89	20231023	1.33	N	070960	5000	2406 억	561189	N	N	18	N	N
58	20240220	160541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	20	2	0.66	89641455	29649	21.43	3020	3060	3005	3915	2115	3015	3023.42	1.16	1794	3165	3090	3045	2970	2925	3067	2947	2407	900	5000	2170	5	1	48133333	1461	-12.04	0.39	12	0.06	-252.00	7847.00	3585	20230622	-15.34	2830	20231023	7.24	3250	-6.62	20240213	2860	6.12	20240131	3585	-15.34	20230622	2830	7.24	20231023	1.32	N	070960	5000	2406 억	557204	N	N	18	N	N
59	20240220	150544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	0	3	0.00	71627400	23671	17.11	3020	3060	3010	3915	2115	3015	3025.96	1.16	533	3165	3090	3045	2970	2925	3067	2947	2407	900	5000	2170	5	1	48133333	1451	-11.96	0.38	12	0.05	-252.00	7847.00	3585	20230622	-15.90	2830	20231023	6.54	3250	-7.23	20240213	2860	5.42	20240131	3585	-15.90	20230622	2830	6.54	20231023	1.32	N	070960	5000	2406 억	557204	N	N	2219	N	N
60	20240220	140545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	10	2	0.33	46545230	15353	11.09	3020	3060	3020	3915	2115	3015	3031.67	1.16	1764	3165	3090	3045	2970	2925	3067	2947	2407	900	5000	2170	5	1	48133333	1456	-12.00	0.39	12	0.03	-252.00	7847.00	3585	20230622	-15.62	2830	20231023	6.89	3250	-6.92	20240213	2860	5.77	20240131	3585	-15.62	20230622	2830	6.89	20231023	1.32	N	070960	5000	2406 억	557204	N	N	2219	N	N
61	20240220	130544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	20	2	0.66	33828010	11150	8.06	3020	3060	3020	3915	2115	3015	3033.90	1.16	1932	3165	3090	3045	2970	2925	3067	2947	2407	900	5000	2170	5	1	48133333	1461	-12.04	0.39	12	0.02	-252.00	7847.00	3585	20230622	-15.34	2830	20231023	7.24	3250	-6.62	20240213	2860	6.12	20240131	3585	-15.34	20230622	2830	7.24	20231023	1.32	N	070960	5000	2406 억	557204	N	N	2219	N	N
62	20240220	120542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	25	2	0.83	31006525	10219	7.38	3020	3060	3020	3915	2115	3015	3034.20	1.16	1672	3165	3090	3045	2970	2925	3067	2947	2407	900	5000	2170	5	1	48133333	1463	-12.06	0.39	12	0.02	-252.00	7847.00	3585	20230622	-15.20	2830	20231023	7.42	3250	-6.46	20240213	2860	6.29	20240131	3585	-15.20	20230622	2830	7.42	20231023	1.32	N	070960	5000	2406 억	557204	N	N	2219	N	N
63	20240220	110540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	25	2	0.83	29269635	9646	6.97	3020	3060	3020	3915	2115	3015	3034.38	1.16	1221	3165	3090	3045	2970	2925	3067	2947	2407	900	5000	2170	5	1	48133333	1463	-12.06	0.39	12	0.02	-252.00	7847.00	3585	20230622	-15.20	2830	20231023	7.42	3250	-6.46	20240213	2860	6.29	20240131	3585	-15.20	20230622	2830	7.42	20231023	1.32	N	070960	5000	2406 억	557204	N	N	2219	N	N
64	20240220	100532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	15	2	0.50	27999765	9227	6.67	3020	3060	3020	3915	2115	3015	3034.55	1.16	1159	3165	3090	3045	2970	2925	3067	2947	2407	900	5000	2170	5	1	48133333	1458	-12.02	0.39	12	0.02	-252.00	7847.00	3585	20230622	-15.48	2830	20231023	7.07	3250	-6.77	20240213	2860	5.94	20240131	3585	-15.48	20230622	2830	7.07	20231023	1.32	N	070960	5000	2406 억	557204	N	N	2219	N	N
65	20240220	090546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	10	2	0.33	12700125	4171	3.01	3020	3060	3020	3915	2115	3015	3044.86	1.16	44	3165	3090	3045	2970	2925	3067	2947	2407	900	5000	2170	5	1	48133333	1456	-12.00	0.39	12	0.01	-252.00	7847.00	3585	20230622	-15.62	2830	20231023	6.89	3250	-6.92	20240213	2860	5.77	20240131	3585	-15.62	20230622	2830	6.89	20231023	1.32	N	070960	5000	2406 억	557204	N	N	2219	N	N
66	20240219	160543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	-10	5	-0.33	418604210	138384	475.76	3040	3120	3000	3930	2120	3025	3024.95	1.10	23487	3088	3056	3038	3006	2988	3047	2997	2407	905	5000	2170	5	1	48133333	1451	-11.96	0.38	12	0.29	-252.00	7847.00	3585	20230622	-15.90	2830	20231023	6.54	3250	-7.23	20240213	2860	5.42	20240131	3585	-15.90	20230622	2830	6.54	20231023	1.31	N	070960	5000	2406 억	531077	N	N	2219	N	N
67	20240219	150547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	-5	5	-0.17	408926050	135174	464.72	3040	3120	3000	3930	2120	3025	3025.18	1.10	24092	3088	3056	3038	3006	2988	3047	2997	2407	905	5000	2170	5	1	48133333	1454	-11.98	0.38	12	0.28	-252.00	7847.00	3585	20230622	-15.76	2830	20231023	6.71	3250	-7.08	20240213	2860	5.59	20240131	3585	-15.76	20230622	2830	6.71	20231023	1.31	N	070960	5000	2406 억	531077	N	N	848	N	N
68	20240219	140546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	-15	5	-0.50	392200810	129629	445.66	3040	3120	3000	3930	2120	3025	3025.56	1.10	25969	3088	3056	3038	3006	2988	3047	2997	2407	905	5000	2170	5	1	48133333	1449	-11.94	0.38	12	0.27	-252.00	7847.00	3585	20230622	-16.04	2830	20231023	6.36	3250	-7.38	20240213	2860	5.24	20240131	3585	-16.04	20230622	2830	6.36	20231023	1.31	N	070960	5000	2406 억	531077	N	N	848	N	N
69	20240219	130545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	20	2	0.66	316562520	104517	359.33	3040	3120	3000	3930	2120	3025	3028.81	1.10	19967	3088	3056	3038	3006	2988	3047	2997	2407	905	5000	2170	5	1	48133333	1466	-12.08	0.39	12	0.22	-252.00	7847.00	3585	20230622	-15.06	2830	20231023	7.60	3250	-6.31	20240213	2860	6.47	20240131	3585	-15.06	20230622	2830	7.60	20231023	1.31	N	070960	5000	2406 억	531077	N	N	848	N	N
70	20240219	120545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	5	2	0.17	207411645	68292	234.79	3040	3120	3000	3930	2120	3025	3037.13	1.10	11186	3088	3056	3038	3006	2988	3047	2997	2407	905	5000	2170	5	1	48133333	1458	-12.02	0.39	12	0.14	-252.00	7847.00	3585	20230622	-15.48	2830	20231023	7.07	3250	-6.77	20240213	2860	5.94	20240131	3585	-15.48	20230622	2830	7.07	20231023	1.31	N	070960	5000	2406 억	531077	N	N	848	N	N
71	20240219	110544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	15	2	0.50	103639070	33930	116.65	3040	3120	3020	3930	2120	3025	3054.50	1.10	3807	3088	3056	3038	3006	2988	3047	2997	2407	905	5000	2170	5	1	48133333	1463	-12.06	0.39	12	0.07	-252.00	7847.00	3585	20230622	-15.20	2830	20231023	7.42	3250	-6.46	20240213	2860	6.29	20240131	3585	-15.20	20230622	2830	7.42	20231023	1.31	N	070960	5000	2406 억	531077	N	N	848	N	N
72	20240219	100538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	60	2	1.98	37327640	12097	41.59	3040	3120	3040	3930	2120	3025	3085.69	1.10	2152	3088	3056	3038	3006	2988	3047	2997	2407	905	5000	2170	5	1	48133333	1485	-12.24	0.39	12	0.03	-252.00	7847.00	3585	20230622	-13.95	2830	20231023	9.01	3250	-5.08	20240213	2860	7.87	20240131	3585	-13.95	20230622	2830	9.01	20231023	1.31	N	070960	5000	2406 억	531077	N	N	848	N	N
73	20240219	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	25	2	0.83	4388845	1433	4.93	3040	3090	3040	3930	2120	3025	3062.70	1.10	301	3088	3056	3038	3006	2988	3047	2997	2407	905	5000	2170	5	1	48133333	1468	-12.10	0.39	12	0.00	-252.00	7847.00	3585	20230622	-14.92	2830	20231023	7.77	3250	-6.15	20240213	2860	6.64	20240131	3585	-14.92	20230622	2830	7.77	20231023	1.31	N	070960	5000	2406 억	531077	N	N	848	N	N
74	20240216	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	-30	5	-0.98	88156505	28986	80.75	3065	3070	3020	3970	2140	3055	3041.35	1.11	-2363	3105	3080	3065	3040	3025	3072	3032	2407	915	5000	2190	5	1	48133333	1456	-12.00	0.39	12	0.06	-252.00	7847.00	3585	20230622	-15.62	2830	20231023	6.89	3250	-6.92	20240213	2860	5.77	20240131	3585	-15.62	20230622	2830	6.89	20231023	1.34	N	070960	5000	2406 억	532786	N	N	848	N	N
75	20240216	150541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-20	5	-0.65	80365400	26412	73.58	3065	3070	3020	3970	2140	3055	3042.76	1.11	-2413	3105	3080	3065	3040	3025	3072	3032	2407	915	5000	2190	5	1	48133333	1461	-12.04	0.39	12	0.05	-252.00	7847.00	3585	20230622	-15.34	2830	20231023	7.24	3250	-6.62	20240213	2860	6.12	20240131	3585	-15.34	20230622	2830	7.24	20231023	1.34	N	070960	5000	2406 억	532786	N	N	5	N	N
76	20240216	140545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	-15	5	-0.49	49815095	16324	45.47	3065	3070	3030	3970	2140	3055	3051.65	1.11	-2444	3105	3080	3065	3040	3025	3072	3032	2407	915	5000	2190	5	1	48133333	1463	-12.06	0.39	12	0.03	-252.00	7847.00	3585	20230622	-15.20	2830	20231023	7.42	3250	-6.46	20240213	2860	6.29	20240131	3585	-15.20	20230622	2830	7.42	20231023	1.34	N	070960	5000	2406 억	532786	N	N	5	N	N
77	20240216	130538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	-10	5	-0.33	47136825	15443	43.02	3065	3070	3030	3970	2140	3055	3052.31	1.11	-2032	3105	3080	3065	3040	3025	3072	3032	2407	915	5000	2190	5	1	48133333	1466	-12.08	0.39	12	0.03	-252.00	7847.00	3585	20230622	-15.06	2830	20231023	7.60	3250	-6.31	20240213	2860	6.47	20240131	3585	-15.06	20230622	2830	7.60	20231023	1.34	N	070960	5000	2406 억	532786	N	N	5	N	N
78	20240216	120540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-20	5	-0.65	42894415	14052	39.15	3065	3070	3030	3970	2140	3055	3052.55	1.11	-1608	3105	3080	3065	3040	3025	3072	3032	2407	915	5000	2190	5	1	48133333	1461	-12.04	0.39	12	0.03	-252.00	7847.00	3585	20230622	-15.34	2830	20231023	7.24	3250	-6.62	20240213	2860	6.12	20240131	3585	-15.34	20230622	2830	7.24	20231023	1.34	N	070960	5000	2406 억	532786	N	N	5	N	N
79	20240216	110547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	-15	5	-0.49	36899950	12082	33.66	3065	3070	3030	3970	2140	3055	3054.13	1.11	-1168	3105	3080	3065	3040	3025	3072	3032	2407	915	5000	2190	5	1	48133333	1463	-12.06	0.39	12	0.03	-252.00	7847.00	3585	20230622	-15.20	2830	20231023	7.42	3250	-6.46	20240213	2860	6.29	20240131	3585	-15.20	20230622	2830	7.42	20231023	1.34	N	070960	5000	2406 억	532786	N	N	5	N	N
80	20240216	100540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	5	2	0.16	17284905	5646	15.73	3065	3070	3055	3970	2140	3055	3061.44	1.11	-894	3105	3080	3065	3040	3025	3072	3032	2407	915	5000	2190	5	1	48133333	1473	-12.14	0.39	12	0.01	-252.00	7847.00	3585	20230622	-14.64	2830	20231023	8.13	3250	-5.85	20240213	2860	6.99	20240131	3585	-14.64	20230622	2830	8.13	20231023	1.34	N	070960	5000	2406 억	532786	N	N	5	N	N
81	20240216	090533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	10	2	0.33	312630	102	0.28	3065	3065	3065	3970	2140	3055	3065.00	1.11	0	3105	3080	3065	3040	3025	3072	3032	2407	915	5000	2190	5	1	48133333	1475	-12.16	0.39	12	0.00	-252.00	7847.00	3585	20230622	-14.50	2830	20231023	8.30	3250	-5.69	20240213	2860	7.17	20240131	3585	-14.50	20230622	2830	8.30	20231023	1.34	N	070960	5000	2406 억	532786	N	N	5	N	N
82	20240215	160537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	-35	5	-1.13	109653270	35797	69.02	3090	3090	3050	4015	2165	3090	3063.20	1.11	-4206	3133	3111	3078	3056	3023	3117	3062	2407	925	5000	2220	5	1	48133333	1470	-12.12	0.39	12	0.07	-252.00	7847.00	3585	20230622	-14.78	2830	20231023	7.95	3250	-6.00	20240213	2860	6.82	20240131	3585	-14.78	20230622	2830	7.95	20231023	1.33	N	070960	5000	2406 억	534888	N	N	5	N	N
83	20240215	150541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	-35	5	-1.13	101617420	33164	63.94	3090	3090	3050	4015	2165	3090	3064.09	1.11	-3555	3133	3111	3078	3056	3023	3117	3062	2407	925	5000	2220	5	1	48133333	1470	-12.12	0.39	12	0.07	-252.00	7847.00	3585	20230622	-14.78	2830	20231023	7.95	3250	-6.00	20240213	2860	6.82	20240131	3585	-14.78	20230622	2830	7.95	20231023	1.33	N	070960	5000	2406 억	534888	N	N	64	N	N
84	20240215	140537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-20	5	-0.65	67357185	21972	42.36	3090	3090	3050	4015	2165	3090	3065.59	1.11	-2575	3133	3111	3078	3056	3023	3117	3062	2407	925	5000	2220	5	1	48133333	1478	-12.18	0.39	12	0.05	-252.00	7847.00	3585	20230622	-14.37	2830	20231023	8.48	3250	-5.54	20240213	2860	7.34	20240131	3585	-14.37	20230622	2830	8.48	20231023	1.33	N	070960	5000	2406 억	534888	N	N	64	N	N
85	20240215	130533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-30	5	-0.97	42261830	13780	26.57	3090	3090	3050	4015	2165	3090	3066.90	1.11	-1633	3133	3111	3078	3056	3023	3117	3062	2407	925	5000	2220	5	1	48133333	1473	-12.14	0.39	12	0.03	-252.00	7847.00	3585	20230622	-14.64	2830	20231023	8.13	3250	-5.85	20240213	2860	6.99	20240131	3585	-14.64	20230622	2830	8.13	20231023	1.33	N	070960	5000	2406 억	534888	N	N	64	N	N
86	20240215	120537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	-25	5	-0.81	33346285	10874	20.97	3090	3090	3050	4015	2165	3090	3066.61	1.11	-1578	3133	3111	3078	3056	3023	3117	3062	2407	925	5000	2220	5	1	48133333	1475	-12.16	0.39	12	0.02	-252.00	7847.00	3585	20230622	-14.50	2830	20231023	8.30	3250	-5.69	20240213	2860	7.17	20240131	3585	-14.50	20230622	2830	8.30	20231023	1.33	N	070960	5000	2406 억	534888	N	N	64	N	N
87	20240215	110533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-20	5	-0.65	22890990	7462	14.39	3090	3090	3050	4015	2165	3090	3067.67	1.11	-353	3133	3111	3078	3056	3023	3117	3062	2407	925	5000	2220	5	1	48133333	1478	-12.18	0.39	12	0.02	-252.00	7847.00	3585	20230622	-14.37	2830	20231023	8.48	3250	-5.54	20240213	2860	7.34	20240131	3585	-14.37	20230622	2830	8.48	20231023	1.33	N	070960	5000	2406 억	534888	N	N	64	N	N
88	20240215	100533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	-5	5	-0.16	7277810	2375	4.58	3090	3090	3050	4015	2165	3090	3064.34	1.11	-339	3133	3111	3078	3056	3023	3117	3062	2407	925	5000	2220	5	1	48133333	1485	-12.24	0.39	12	0.00	-252.00	7847.00	3585	20230622	-13.95	2830	20231023	9.01	3250	-5.08	20240213	2860	7.87	20240131	3585	-13.95	20230622	2830	9.01	20231023	1.33	N	070960	5000	2406 억	534888	N	N	64	N	N
89	20240215	090533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	0	3	0.00	95790	31	0.06	3090	3090	3090	4015	2165	3090	3090.00	1.11	4	3133	3111	3078	3056	3023	3117	3062	2407	925	5000	2220	5	1	48133333	1487	-12.26	0.39	12	0.00	-252.00	7847.00	3585	20230622	-13.81	2830	20231023	9.19	3250	-4.92	20240213	2860	8.04	20240131	3585	-13.81	20230622	2830	9.19	20231023	1.33	N	070960	5000	2406 억	534888	N	N	64	N	N
90	20240214	160530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	-5	5	-0.16	159551980	51866	22.38	3090	3100	3045	4020	2170	3095	3076.17	1.11	-634	3358	3226	3118	2986	2878	3292	3052	2407	925	5000	2220	5	1	48133333	1487	-12.26	0.39	12	0.11	-252.00	7847.00	3600	20230208	-14.17	2830	20231023	9.19	3250	-4.92	20240213	2860	8.04	20240131	3585	-13.81	20230622	2830	9.19	20231023	1.33	N	070960	5000	2406 억	534618	N	N	64	N	N
91	20240214	150531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-25	5	-0.81	149341530	48543	20.95	3090	3100	3045	4020	2170	3095	3076.48	1.11	-469	3358	3226	3118	2986	2878	3292	3052	2407	925	5000	2220	5	1	48133333	1478	-12.18	0.39	12	0.10	-252.00	7847.00	3600	20230208	-14.72	2830	20231023	8.48	3250	-5.54	20240213	2860	7.34	20240131	3585	-14.37	20230622	2830	8.48	20231023	1.33	N	070960	5000	2406 억	534618	N	N	1364	N	N
92	20240214	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	-10	5	-0.32	117728330	38259	16.51	3090	3100	3045	4020	2170	3095	3077.14	1.11	647	3358	3226	3118	2986	2878	3292	3052	2407	925	5000	2220	5	1	48133333	1485	-12.24	0.39	12	0.08	-252.00	7847.00	3600	20230208	-14.31	2830	20231023	9.01	3250	-5.08	20240213	2860	7.87	20240131	3585	-13.95	20230622	2830	9.01	20231023	1.33	N	070960	5000	2406 억	534618	N	N	1364	N	N
93	20240214	130530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	-5	5	-0.16	86748575	28210	12.17	3090	3100	3045	4020	2170	3095	3075.10	1.11	3063	3358	3226	3118	2986	2878	3292	3052	2407	925	5000	2220	5	1	48133333	1487	-12.26	0.39	12	0.06	-252.00	7847.00	3600	20230208	-14.17	2830	20231023	9.19	3250	-4.92	20240213	2860	8.04	20240131	3585	-13.81	20230622	2830	9.19	20231023	1.33	N	070960	5000	2406 억	534618	N	N	1364	N	N
94	20240214	120527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	-5	5	-0.16	59266700	19283	8.32	3090	3100	3045	4020	2170	3095	3073.52	1.11	2895	3358	3226	3118	2986	2878	3292	3052	2407	925	5000	2220	5	1	48133333	1487	-12.26	0.39	12	0.04	-252.00	7847.00	3600	20230208	-14.17	2830	20231023	9.19	3250	-4.92	20240213	2860	8.04	20240131	3585	-13.81	20230622	2830	9.19	20231023	1.33	N	070960	5000	2406 억	534618	N	N	1364	N	N
95	20240214	110531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	0	3	0.00	41879295	13648	5.89	3090	3100	3045	4020	2170	3095	3068.53	1.11	4123	3358	3226	3118	2986	2878	3292	3052	2407	925	5000	2220	5	1	48133333	1490	-12.28	0.39	12	0.03	-252.00	7847.00	3600	20230208	-14.03	2830	20231023	9.36	3250	-4.77	20240213	2860	8.22	20240131	3585	-13.67	20230622	2830	9.36	20231023	1.33	N	070960	5000	2406 억	534618	N	N	1364	N	N
96	20240214	090523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	-15	5	-0.48	23699250	7762	3.35	3090	3090	3045	4020	2170	3095	3053.24	1.11	3161	3358	3226	3118	2986	2878	3292	3052	2407	925	5000	2220	5	1	48133333	1483	-12.22	0.39	12	0.02	-252.00	7847.00	3600	20230208	-14.44	2830	20231023	8.83	3250	-5.23	20240213	2860	7.69	20240131	3585	-14.09	20230622	2830	8.83	20231023	1.33	N	070960	5000	2406 억	534618	N	N	1364	N	N
97	20240213	160524	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	65	2	2.15	724620260	231654	661.51	3030	3250	3010	3935	2125	3030	3128.19	1.12	-9944	3080	3055	3040	3015	3000	3047	3007	2407	905	5000	2180	5	1	48133333	1490	-12.28	0.39	12	0.48	-252.00	7847.00	3615	20230207	-14.38	2830	20231023	9.36	3250	-4.77	20240213	2860	8.22	20240131	3585	-13.67	20230622	2830	9.36	20231023	1.33	N	070960	5000	2406 억	537578	N	N	1364	N	N
98	20240213	150523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	80	2	2.64	701883915	224321	640.57	3030	3250	3010	3935	2125	3030	3128.93	1.12	-10943	3080	3055	3040	3015	3000	3047	3007	2407	905	5000	2180	5	1	48133333	1497	-12.34	0.40	12	0.47	-252.00	7847.00	3615	20230207	-13.97	2830	20231023	9.89	3250	-4.31	20240213	2860	8.74	20240131	3585	-13.25	20230622	2830	9.89	20231023	1.33	N	070960	5000	2406 억	537578	N	N	394	N	N
99	20240213	140530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3130	100	2	3.30	686524950	219390	626.49	3030	3250	3010	3935	2125	3030	3129.24	1.12	-10664	3080	3055	3040	3015	3000	3047	3007	2407	905	5000	2180	5	1	48133333	1507	-12.42	0.40	12	0.46	-252.00	7847.00	3615	20230207	-13.42	2830	20231023	10.60	3250	-3.69	20240213	2860	9.44	20240131	3585	-12.69	20230622	2830	10.60	20231023	1.33	N	070960	5000	2406 억	537578	N	N	394	N	N
100	20240213	130523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3150	120	2	3.96	649724435	207706	593.12	3030	3250	3010	3935	2125	3030	3128.10	1.12	-10904	3080	3055	3040	3015	3000	3047	3007	2407	905	5000	2180	5	1	48133333	1516	-12.50	0.40	12	0.43	-252.00	7847.00	3615	20230207	-12.86	2830	20231023	11.31	3250	-3.08	20240213	2860	10.14	20240131	3585	-12.13	20230622	2830	11.31	20231023	1.33	N	070960	5000	2406 억	537578	N	N	394	N	N
101	20240213	120530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3150	120	2	3.96	617420100	197471	563.90	3030	3250	3010	3935	2125	3030	3126.64	1.12	-12562	3080	3055	3040	3015	3000	3047	3007	2407	905	5000	2180	5	1	48133333	1516	-12.50	0.40	12	0.41	-252.00	7847.00	3615	20230207	-12.86	2830	20231023	11.31	3250	-3.08	20240213	2860	10.14	20240131	3585	-12.13	20230622	2830	11.31	20231023	1.33	N	070960	5000	2406 억	537578	N	N	394	N	N
102	20240213	110528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3140	110	2	3.63	292821550	94462	269.74	3030	3175	3010	3935	2125	3030	3099.89	1.12	-11174	3080	3055	3040	3015	3000	3047	3007	2407	905	5000	2180	5	1	48133333	1511	-12.46	0.40	12	0.20	-252.00	7847.00	3615	20230207	-13.14	2830	20231023	10.95	3175	-1.10	20240213	2860	9.79	20240131	3585	-12.41	20230622	2830	10.95	20231023	1.33	N	070960	5000	2406 억	537578	N	N	394	N	N
103	20240213	100436	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	35	2	1.16	15551690	5132	14.65	3030	3065	3010	3935	2125	3030	3030.34	1.12	868	3080	3055	3040	3015	3000	3047	3007	2407	905	5000	2180	5	1	48133333	1475	-12.16	0.39	12	0.01	-252.00	7847.00	3615	20230207	-15.21	2830	20231023	8.30	3110	-1.45	20240115	2860	7.17	20240131	3585	-14.50	20230622	2830	8.30	20231023	1.33	N	070960	5000	2406 억	537578	N	N	394	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History