KissMeData/079160/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	160628	57	100.00	KOSPI	서비스업	N	N	N	N	N	6180	130	2	2.15	10705202120	1759676	63.39	6100	6180	5980	7860	4240	6050	6083.47	7.93	-430053	6343	6196	6003	5856	5663	6270	5930	612	1810	500	4110	10	1	122431825	7566	-1.98	0.95	12	1.44	-3128.00	6504.00	12465	20230223	-50.42	4670	20231024	32.33	6180	0.00	20240229	5230	18.16	20240118	17500	-64.69	20230302	4670	32.33	20231024	0.68	N	079160	500	612 억	9709844	N	N	140	N	N
3	20240229	150632	57	100.00	KOSPI	서비스업	N	N	N	N	N	6130	80	2	1.32	8781719420	1447526	52.15	6100	6180	5980	7860	4240	6050	6066.73	7.93	-367110	6343	6196	6003	5856	5663	6270	5930	612	1810	500	4110	10	1	122431825	7505	-1.96	0.94	12	1.18	-3128.00	6504.00	12465	20230223	-50.82	4670	20231024	31.26	6180	-0.81	20240229	5230	17.21	20240118	17500	-64.97	20230302	4670	31.26	20231024	0.68	N	079160	500	612 억	9709844	N	N	587	N	N
4	20240229	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	6050	0	3	0.00	7259649750	1197941	43.16	6100	6180	5980	7860	4240	6050	6060.12	7.93	-359235	6343	6196	6003	5856	5663	6270	5930	612	1810	500	4110	10	1	122431825	7407	-1.93	0.93	12	0.98	-3128.00	6504.00	12465	20230223	-51.46	4670	20231024	29.55	6180	-2.10	20240229	5230	15.68	20240118	17500	-65.43	20230302	4670	29.55	20231024	0.68	N	079160	500	612 억	9709844	N	N	587	N	N
5	20240229	130630	57	100.00	KOSPI	서비스업	N	N	N	N	N	6060	10	2	0.17	6594578500	1088291	39.21	6100	6180	5980	7860	4240	6050	6059.59	7.93	-332615	6343	6196	6003	5856	5663	6270	5930	612	1810	500	4110	10	1	122431825	7419	-1.94	0.93	12	0.89	-3128.00	6504.00	12465	20230223	-51.38	4670	20231024	29.76	6180	-1.94	20240229	5230	15.87	20240118	17500	-65.37	20230302	4670	29.76	20231024	0.68	N	079160	500	612 억	9709844	N	N	587	N	N
6	20240229	120631	57	100.00	KOSPI	서비스업	N	N	N	N	N	6020	-30	5	-0.50	5866192180	967415	34.85	6100	6180	5980	7860	4240	6050	6063.80	7.93	-305213	6343	6196	6003	5856	5663	6270	5930	612	1810	500	4110	10	1	122431825	7370	-1.92	0.93	12	0.79	-3128.00	6504.00	12465	20230223	-51.70	4670	20231024	28.91	6180	-2.59	20240229	5230	15.11	20240118	17500	-65.60	20230302	4670	28.91	20231024	0.68	N	079160	500	612 억	9709844	N	N	587	N	N
7	20240229	110632	57	100.00	KOSPI	서비스업	N	N	N	N	N	6030	-20	5	-0.33	5415277110	892664	32.16	6100	6180	5980	7860	4240	6050	6066.45	7.93	-284710	6343	6196	6003	5856	5663	6270	5930	612	1810	500	4110	10	1	122431825	7383	-1.93	0.93	12	0.73	-3128.00	6504.00	12465	20230223	-51.62	4670	20231024	29.12	6180	-2.43	20240229	5230	15.30	20240118	17500	-65.54	20230302	4670	29.12	20231024	0.68	N	079160	500	612 억	9709844	N	N	587	N	N
8	20240229	100632	57	100.00	KOSPI	서비스업	N	N	N	N	N	6030	-20	5	-0.33	4635312860	763318	27.50	6100	6180	5980	7860	4240	6050	6072.63	7.93	-232557	6343	6196	6003	5856	5663	6270	5930	612	1810	500	4110	10	1	122431825	7383	-1.93	0.93	12	0.62	-3128.00	6504.00	12465	20230223	-51.62	4670	20231024	29.12	6180	-2.43	20240229	5230	15.30	20240118	17500	-65.54	20230302	4670	29.12	20231024	0.68	N	079160	500	612 억	9709844	N	N	587	N	N
9	20240229	090631	57	100.00	KOSPI	서비스업	N	N	N	N	N	6000	-50	5	-0.83	1393377820	230286	8.30	6100	6110	5990	7860	4240	6050	6050.64	7.93	-133266	6343	6196	6003	5856	5663	6270	5930	612	1810	500	4110	10	1	122431825	7346	-1.92	0.92	12	0.19	-3128.00	6504.00	12465	20230223	-51.87	4670	20231024	28.48	6150	-2.44	20240228	5230	14.72	20240118	17500	-65.71	20230302	4670	28.48	20231024	0.68	N	079160	500	612 억	9709844	N	N	587	N	N
10	20240228	160555	57	100.00	KOSPI	서비스업	N	N	N	N	N	6050	250	2	4.31	16510476590	2754206	188.69	5840	6150	5810	7540	4060	5800	5994.63	7.58	421587	6080	5940	5830	5690	5580	5885	5635	612	1740	500	3940	10	1	122431684	7407	-1.93	0.93	12	2.25	-3128.00	6504.00	12465	20230223	-51.46	4670	20231024	29.55	6150	-1.63	20240228	5230	15.68	20240118	17500	-65.43	20230302	4670	29.55	20231024	0.56	N	079160	500	612 억	9275541	N	N	587	N	N
11	20240228	150555	57	100.00	KOSPI	서비스업	N	N	N	N	N	6060	260	2	4.48	15688489430	2618334	179.38	5840	6150	5810	7540	4060	5800	5991.80	7.58	440019	6080	5940	5830	5690	5580	5885	5635	612	1740	500	3940	10	1	122431684	7419	-1.94	0.93	12	2.14	-3128.00	6504.00	12465	20230223	-51.38	4670	20231024	29.76	6150	-1.46	20240228	5230	15.87	20240118	17500	-65.37	20230302	4670	29.76	20231024	0.56	N	079160	500	612 억	9275541	N	N	36	N	N
12	20240228	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5940	140	2	2.41	8099194180	1365228	93.53	5840	6000	5810	7540	4060	5800	5932.50	7.58	104159	6080	5940	5830	5690	5580	5885	5635	612	1740	500	3940	10	1	122431684	7272	-1.90	0.91	12	1.12	-3128.00	6504.00	12465	20230223	-52.35	4670	20231024	27.19	6000	0.00	20240103	5230	13.58	20240118	17500	-66.06	20230302	4670	27.19	20231024	0.56	N	079160	500	612 억	9275541	N	N	36	N	N
13	20240228	130631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5910	110	2	1.90	7472586520	1259558	86.29	5840	6000	5810	7540	4060	5800	5932.73	7.58	109836	6080	5940	5830	5690	5580	5885	5635	612	1740	500	3940	10	1	122431684	7236	-1.89	0.91	12	1.03	-3128.00	6504.00	12465	20230223	-52.59	4670	20231024	26.55	6000	0.00	20240103	5230	13.00	20240118	17500	-66.23	20230302	4670	26.55	20231024	0.56	N	079160	500	612 억	9275541	N	N	36	N	N
14	20240228	120632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5890	90	2	1.55	6874193350	1157821	79.32	5840	6000	5810	7540	4060	5800	5937.21	7.58	173034	6080	5940	5830	5690	5580	5885	5635	612	1740	500	3940	10	1	122431684	7211	-1.88	0.91	12	0.95	-3128.00	6504.00	12465	20230223	-52.75	4670	20231024	26.12	6000	0.00	20240103	5230	12.62	20240118	17500	-66.34	20230302	4670	26.12	20231024	0.56	N	079160	500	612 억	9275541	N	N	36	N	N
15	20240228	110604	57	100.00	KOSPI	서비스업	N	N	N	N	N	5920	120	2	2.07	6101852690	1027016	70.36	5840	6000	5810	7540	4060	5800	5941.37	7.58	205061	6080	5940	5830	5690	5580	5885	5635	612	1740	500	3940	10	1	122431684	7248	-1.89	0.91	12	0.84	-3128.00	6504.00	12465	20230223	-52.51	4670	20231024	26.77	6000	0.00	20240103	5230	13.19	20240118	17500	-66.17	20230302	4670	26.77	20231024	0.56	N	079160	500	612 억	9275541	N	N	36	N	N
16	20240228	100629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5910	110	2	1.90	3642739620	614265	42.08	5840	6000	5810	7540	4060	5800	5930.28	7.58	137234	6080	5940	5830	5690	5580	5885	5635	612	1740	500	3940	10	1	122431684	7236	-1.89	0.91	12	0.50	-3128.00	6504.00	12465	20230223	-52.59	4670	20231024	26.55	6000	0.00	20240103	5230	13.00	20240118	17500	-66.23	20230302	4670	26.55	20231024	0.56	N	079160	500	612 억	9275541	N	N	36	N	N
17	20240228	090632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5950	150	2	2.59	974610060	164589	11.28	5840	5970	5810	7540	4060	5800	5921.63	7.58	43692	6080	5940	5830	5690	5580	5885	5635	612	1740	500	3940	10	1	122431684	7285	-1.90	0.91	12	0.13	-3128.00	6504.00	12465	20230223	-52.27	4670	20231024	27.41	6000	-0.83	20240103	5230	13.77	20240118	17500	-66.00	20230302	4670	27.41	20231024	0.56	N	079160	500	612 억	9275541	N	N	36	N	N
18	20240227	160630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	-120	5	-2.03	8502720320	1455883	38.31	5940	5970	5720	7690	4150	5920	5840.24	7.82	-303737	6200	6060	5860	5720	5520	6130	5790	612	1770	500	4020	10	1	122431684	7101	-1.85	0.89	12	1.19	-3128.00	6504.00	12646	20230221	-54.14	4670	20231024	24.20	6000	-3.33	20240103	5230	10.90	20240118	17500	-66.86	20230302	4670	24.20	20231024	0.58	N	079160	500	612 억	9575675	N	N	36	N	N
19	20240227	150632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	-180	5	-3.04	8168546970	1398009	36.79	5940	5970	5720	7690	4150	5920	5842.96	7.82	-285809	6200	6060	5860	5720	5520	6130	5790	612	1770	500	4020	10	1	122431684	7028	-1.84	0.88	12	1.14	-3128.00	6504.00	12646	20230221	-54.61	4670	20231024	22.91	6000	-4.33	20240103	5230	9.75	20240118	17500	-67.20	20230302	4670	22.91	20231024	0.58	N	079160	500	612 억	9575675	N	N	45	N	N
20	20240227	140629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	-120	5	-2.03	6885665480	1175072	30.92	5940	5970	5780	7690	4150	5920	5859.76	7.82	-228488	6200	6060	5860	5720	5520	6130	5790	612	1770	500	4020	10	1	122431684	7101	-1.85	0.89	12	0.96	-3128.00	6504.00	12646	20230221	-54.14	4670	20231024	24.20	6000	-3.33	20240103	5230	10.90	20240118	17500	-66.86	20230302	4670	24.20	20231024	0.58	N	079160	500	612 억	9575675	N	N	45	N	N
21	20240227	130552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5860	-60	5	-1.01	5734876780	977134	25.71	5940	5970	5800	7690	4150	5920	5869.05	7.82	-156763	6200	6060	5860	5720	5520	6130	5790	612	1770	500	4020	10	1	122431684	7174	-1.87	0.90	12	0.80	-3128.00	6504.00	12646	20230221	-53.66	4670	20231024	25.48	6000	-2.33	20240103	5230	12.05	20240118	17500	-66.51	20230302	4670	25.48	20231024	0.58	N	079160	500	612 억	9575675	N	N	45	N	N
22	20240227	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	-90	5	-1.52	5491716870	935535	24.62	5940	5970	5800	7690	4150	5920	5870.11	7.82	-159553	6200	6060	5860	5720	5520	6130	5790	612	1770	500	4020	10	1	122431684	7138	-1.86	0.90	12	0.76	-3128.00	6504.00	12646	20230221	-53.90	4670	20231024	24.84	6000	-2.83	20240103	5230	11.47	20240118	17500	-66.69	20230302	4670	24.84	20231024	0.58	N	079160	500	612 억	9575675	N	N	45	N	N
23	20240227	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5860	-60	5	-1.01	4827668650	822199	21.64	5940	5970	5800	7690	4150	5920	5871.63	7.82	-182474	6200	6060	5860	5720	5520	6130	5790	612	1770	500	4020	10	1	122431684	7174	-1.87	0.90	12	0.67	-3128.00	6504.00	12646	20230221	-53.66	4670	20231024	25.48	6000	-2.33	20240103	5230	12.05	20240118	17500	-66.51	20230302	4670	25.48	20231024	0.58	N	079160	500	612 억	9575675	N	N	45	N	N
24	20240227	100627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5840	-80	5	-1.35	3808329190	647376	17.04	5940	5970	5800	7690	4150	5920	5882.69	7.82	-160417	6200	6060	5860	5720	5520	6130	5790	612	1770	500	4020	10	1	122431684	7150	-1.87	0.90	12	0.53	-3128.00	6504.00	12646	20230221	-53.82	4670	20231024	25.05	6000	-2.67	20240103	5230	11.66	20240118	17500	-66.63	20230302	4670	25.05	20231024	0.58	N	079160	500	612 억	9575675	N	N	45	N	N
25	20240227	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5880	-40	5	-0.68	1710558990	288854	7.60	5940	5970	5870	7690	4150	5920	5921.88	7.82	-115367	6200	6060	5860	5720	5520	6130	5790	612	1770	500	4020	10	1	122431684	7199	-1.88	0.90	12	0.24	-3128.00	6504.00	12646	20230221	-53.50	4670	20231024	25.91	6000	-2.00	20240103	5230	12.43	20240118	17500	-66.40	20230302	4670	25.91	20231024	0.58	N	079160	500	612 억	9575675	N	N	45	N	N
26	20240226	160628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5920	320	2	5.71	22021572020	3748859	1641.03	5690	6000	5660	7280	3920	5600	5874.15	7.45	453090	5640	5620	5580	5560	5520	5630	5570	612	1680	500	3800	10	1	122431684	7248	-1.89	0.91	12	3.06	-3128.00	6504.00	12709	20230220	-53.42	4670	20231024	26.77	6000	0.00	20240103	5230	13.19	20240118	17500	-66.17	20230302	4670	26.77	20231024	0.58	N	079160	500	612 억	9121520	N	N	45	N	N
27	20240226	150626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5890	290	2	5.18	20610633690	3510009	1536.47	5690	6000	5660	7280	3920	5600	5871.96	7.45	377839	5640	5620	5580	5560	5520	5630	5570	612	1680	500	3800	10	1	122431684	7211	-1.88	0.91	12	2.87	-3128.00	6504.00	12709	20230220	-53.65	4670	20231024	26.12	6000	0.00	20240103	5230	12.62	20240118	17500	-66.34	20230302	4670	26.12	20231024	0.58	N	079160	500	612 억	9121520	N	N	5	N	N
28	20240226	140627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5890	290	2	5.18	19106281960	3254585	1424.66	5690	6000	5660	7280	3920	5600	5870.57	7.45	349738	5640	5620	5580	5560	5520	5630	5570	612	1680	500	3800	10	1	122431684	7211	-1.88	0.91	12	2.66	-3128.00	6504.00	12709	20230220	-53.65	4670	20231024	26.12	6000	0.00	20240103	5230	12.62	20240118	17500	-66.34	20230302	4670	26.12	20231024	0.58	N	079160	500	612 억	9121520	N	N	5	N	N
29	20240226	130623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5890	290	2	5.18	17498385250	2980952	1304.88	5690	6000	5660	7280	3920	5600	5870.07	7.45	273471	5640	5620	5580	5560	5520	5630	5570	612	1680	500	3800	10	1	122431684	7211	-1.88	0.91	12	2.43	-3128.00	6504.00	12709	20230220	-53.65	4670	20231024	26.12	6000	0.00	20240103	5230	12.62	20240118	17500	-66.34	20230302	4670	26.12	20231024	0.58	N	079160	500	612 억	9121520	N	N	5	N	N
30	20240226	120622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	220	2	3.93	16364801590	2787004	1219.98	5690	6000	5660	7280	3920	5600	5871.83	7.45	307834	5640	5620	5580	5560	5520	5630	5570	612	1680	500	3800	10	1	122431684	7126	-1.86	0.89	12	2.28	-3128.00	6504.00	12709	20230220	-54.21	4670	20231024	24.63	6000	0.00	20240103	5230	11.28	20240118	17500	-66.74	20230302	4670	24.63	20231024	0.58	N	079160	500	612 억	9121520	N	N	5	N	N
31	20240226	110621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	220	2	3.93	15197499410	2586012	1132.00	5690	6000	5660	7280	3920	5600	5876.81	7.45	345221	5640	5620	5580	5560	5520	5630	5570	612	1680	500	3800	10	1	122431684	7126	-1.86	0.89	12	2.11	-3128.00	6504.00	12709	20230220	-54.21	4670	20231024	24.63	6000	0.00	20240103	5230	11.28	20240118	17500	-66.74	20230302	4670	24.63	20231024	0.58	N	079160	500	612 억	9121520	N	N	5	N	N
32	20240226	100619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5930	330	2	5.89	12004109840	2042515	894.09	5690	6000	5660	7280	3920	5600	5877.12	7.45	413542	5640	5620	5580	5560	5520	5630	5570	612	1680	500	3800	10	1	122431684	7260	-1.90	0.91	12	1.67	-3128.00	6504.00	12709	20230220	-53.34	4670	20231024	26.98	6000	0.00	20240103	5230	13.38	20240118	17500	-66.11	20230302	4670	26.98	20231024	0.58	N	079160	500	612 억	9121520	N	N	5	N	N
33	20240226	090619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	210	2	3.75	1936804950	335442	146.84	5690	5830	5660	7280	3920	5600	5773.89	7.45	24011	5640	5620	5580	5560	5520	5630	5570	612	1680	500	3800	10	1	122431684	7113	-1.86	0.89	12	0.27	-3128.00	6504.00	12709	20230220	-54.28	4670	20231024	24.41	6000	-3.17	20240103	5230	11.09	20240118	17500	-66.80	20230302	4670	24.41	20231024	0.58	N	079160	500	612 억	9121520	N	N	5	N	N
34	20240223	160620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	40	2	0.72	1265127130	227045	62.65	5570	5600	5540	7220	3900	5560	5572.12	7.46	-10615	5733	5646	5593	5506	5453	5620	5480	612	1660	500	3780	10	1	122431684	6856	-1.79	0.86	12	0.19	-3128.00	6504.00	12807	20230217	-56.27	4670	20231024	19.91	6000	-6.67	20240103	5230	7.07	20240118	17840	-68.61	20230223	4670	19.91	20231024	0.56	N	079160	500	612 억	9132225	N	N	5	N	N
35	20240223	150618	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	20	2	0.36	1098100200	197200	54.42	5570	5600	5540	7220	3900	5560	5568.46	7.46	-9251	5733	5646	5593	5506	5453	5620	5480	612	1660	500	3780	10	1	122431684	6832	-1.78	0.86	12	0.16	-3128.00	6504.00	12807	20230217	-56.43	4670	20231024	19.49	6000	-7.00	20240103	5230	6.69	20240118	17840	-68.72	20230223	4670	19.49	20231024	0.56	N	079160	500	612 억	9132225	N	N	24	N	N
36	20240223	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	10	2	0.18	905828070	162684	44.89	5570	5600	5540	7220	3900	5560	5568.02	7.46	-11391	5733	5646	5593	5506	5453	5620	5480	612	1660	500	3780	10	1	122431684	6819	-1.78	0.86	12	0.13	-3128.00	6504.00	12807	20230217	-56.51	4670	20231024	19.27	6000	-7.17	20240103	5230	6.50	20240118	17840	-68.78	20230223	4670	19.27	20231024	0.56	N	079160	500	612 억	9132225	N	N	24	N	N
37	20240223	130615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	0	3	0.00	821511550	147531	40.71	5570	5600	5540	7220	3900	5560	5568.40	7.46	-12397	5733	5646	5593	5506	5453	5620	5480	612	1660	500	3780	10	1	122431684	6807	-1.78	0.85	12	0.12	-3128.00	6504.00	12807	20230217	-56.59	4670	20231024	19.06	6000	-7.33	20240103	5230	6.31	20240118	17840	-68.83	20230223	4670	19.06	20231024	0.56	N	079160	500	612 억	9132225	N	N	24	N	N
38	20240223	120617	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	10	2	0.18	580653560	104174	28.75	5570	5600	5550	7220	3900	5560	5573.88	7.46	-1422	5733	5646	5593	5506	5453	5620	5480	612	1660	500	3780	10	1	122431684	6819	-1.78	0.86	12	0.09	-3128.00	6504.00	12807	20230217	-56.51	4670	20231024	19.27	6000	-7.17	20240103	5230	6.50	20240118	17840	-68.78	20230223	4670	19.27	20231024	0.56	N	079160	500	612 억	9132225	N	N	24	N	N
39	20240223	110612	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	40	2	0.72	467984550	83990	23.18	5570	5600	5550	7220	3900	5560	5571.91	7.46	-993	5733	5646	5593	5506	5453	5620	5480	612	1660	500	3780	10	1	122431684	6856	-1.79	0.86	12	0.07	-3128.00	6504.00	12807	20230217	-56.27	4670	20231024	19.91	6000	-6.67	20240103	5230	7.07	20240118	17840	-68.61	20230223	4670	19.91	20231024	0.56	N	079160	500	612 억	9132225	N	N	24	N	N
40	20240223	100610	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	20	2	0.36	301573670	54225	14.96	5570	5590	5550	7220	3900	5560	5561.52	7.46	-6479	5733	5646	5593	5506	5453	5620	5480	612	1660	500	3780	10	1	122431684	6832	-1.78	0.86	12	0.04	-3128.00	6504.00	12807	20230217	-56.43	4670	20231024	19.49	6000	-7.00	20240103	5230	6.69	20240118	17840	-68.72	20230223	4670	19.49	20231024	0.56	N	079160	500	612 억	9132225	N	N	24	N	N
41	20240223	090614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	20	2	0.36	62946100	11297	3.12	5570	5590	5570	7220	3900	5560	5571.93	7.46	-1196	5733	5646	5593	5506	5453	5620	5480	612	1660	500	3780	10	1	122431684	6832	-1.78	0.86	12	0.01	-3128.00	6504.00	12807	20230217	-56.43	4670	20231024	19.49	6000	-7.00	20240103	5230	6.69	20240118	17840	-68.72	20230223	4670	19.49	20231024	0.56	N	079160	500	612 억	9132225	N	N	24	N	N
42	20240222	160606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-90	5	-1.59	2021686540	361370	71.29	5660	5680	5540	7340	3960	5650	5594.53	7.49	-37335	5790	5720	5670	5600	5550	5695	5575	612	1690	500	3840	10	1	122431684	6807	-1.78	0.85	12	0.30	-3128.00	6504.00	12968	20230216	-57.13	4670	20231024	19.06	6000	-7.33	20240103	5230	6.31	20240118	17840	-68.83	20230223	4670	19.06	20231024	0.57	N	079160	500	612 억	9168625	N	N	24	N	N
43	20240222	150615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-60	5	-1.06	1556718750	277882	54.82	5660	5680	5580	7340	3960	5650	5601.97	7.49	-35446	5790	5720	5670	5600	5550	5695	5575	612	1690	500	3840	10	1	122431684	6844	-1.79	0.86	12	0.23	-3128.00	6504.00	12968	20230216	-56.89	4670	20231024	19.70	6000	-6.83	20240103	5230	6.88	20240118	17840	-68.67	20230223	4670	19.70	20231024	0.57	N	079160	500	612 억	9168625	N	N	4	N	N
44	20240222	140614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-30	5	-0.53	1318301580	235333	46.42	5660	5680	5580	7340	3960	5650	5601.72	7.49	-31068	5790	5720	5670	5600	5550	5695	5575	612	1690	500	3840	10	1	122431684	6881	-1.80	0.86	12	0.19	-3128.00	6504.00	12968	20230216	-56.66	4670	20231024	20.34	6000	-6.33	20240103	5230	7.46	20240118	17840	-68.50	20230223	4670	20.34	20231024	0.57	N	079160	500	612 억	9168625	N	N	4	N	N
45	20240222	130601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-50	5	-0.88	1182714590	211142	41.65	5660	5680	5580	7340	3960	5650	5601.36	7.49	-33752	5790	5720	5670	5600	5550	5695	5575	612	1690	500	3840	10	1	122431684	6856	-1.79	0.86	12	0.17	-3128.00	6504.00	12968	20230216	-56.82	4670	20231024	19.91	6000	-6.67	20240103	5230	7.07	20240118	17840	-68.61	20230223	4670	19.91	20231024	0.57	N	079160	500	612 억	9168625	N	N	4	N	N
46	20240222	120610	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-50	5	-0.88	1011480330	180510	35.61	5660	5680	5580	7340	3960	5650	5603.28	7.49	-30654	5790	5720	5670	5600	5550	5695	5575	612	1690	500	3840	10	1	122431684	6856	-1.79	0.86	12	0.15	-3128.00	6504.00	12968	20230216	-56.82	4670	20231024	19.91	6000	-6.67	20240103	5230	7.07	20240118	17840	-68.61	20230223	4670	19.91	20231024	0.57	N	079160	500	612 억	9168625	N	N	4	N	N
47	20240222	110607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-30	5	-0.53	585388180	104319	20.58	5660	5680	5590	7340	3960	5650	5611.27	7.49	-21605	5790	5720	5670	5600	5550	5695	5575	612	1690	500	3840	10	1	122431684	6881	-1.80	0.86	12	0.09	-3128.00	6504.00	12968	20230216	-56.66	4670	20231024	20.34	6000	-6.33	20240103	5230	7.46	20240118	17840	-68.50	20230223	4670	20.34	20231024	0.57	N	079160	500	612 억	9168625	N	N	4	N	N
48	20240222	100602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-30	5	-0.53	474111220	84496	16.67	5660	5680	5590	7340	3960	5650	5610.74	7.49	-18151	5790	5720	5670	5600	5550	5695	5575	612	1690	500	3840	10	1	122431684	6881	-1.80	0.86	12	0.07	-3128.00	6504.00	12968	20230216	-56.66	4670	20231024	20.34	6000	-6.33	20240103	5230	7.46	20240118	17840	-68.50	20230223	4670	20.34	20231024	0.57	N	079160	500	612 억	9168625	N	N	4	N	N
49	20240222	090612	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-40	5	-0.71	127342250	22637	4.47	5660	5680	5590	7340	3960	5650	5624.65	7.49	-9366	5790	5720	5670	5600	5550	5695	5575	612	1690	500	3840	10	1	122431684	6868	-1.79	0.86	12	0.02	-3128.00	6504.00	12968	20230216	-56.74	4670	20231024	20.13	6000	-6.50	20240103	5230	7.27	20240118	17840	-68.55	20230223	4670	20.13	20231024	0.57	N	079160	500	612 억	9168625	N	N	4	N	N
50	20240221	160607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-30	5	-0.53	2862048330	503474	106.48	5700	5740	5620	7380	3980	5680	5684.67	7.52	-37752	5753	5716	5683	5646	5613	5700	5630	612	1700	500	3860	10	1	122431684	6917	-1.81	0.87	12	0.41	-3128.00	6504.00	13198	20230215	-57.19	4670	20231024	20.99	6000	-5.83	20240103	5230	8.03	20240118	18100	-68.78	20230221	4670	20.99	20231024	0.61	N	079160	500	612 억	9203375	N	N	4	N	N
51	20240221	150601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-30	5	-0.53	2701834350	475076	100.47	5700	5740	5620	7380	3980	5680	5687.16	7.52	-30222	5753	5716	5683	5646	5613	5700	5630	612	1700	500	3860	10	1	122431684	6917	-1.81	0.87	12	0.39	-3128.00	6504.00	13198	20230215	-57.19	4670	20231024	20.99	6000	-5.83	20240103	5230	8.03	20240118	18100	-68.78	20230221	4670	20.99	20231024	0.61	N	079160	500	612 억	9203375	N	N	50	N	N
52	20240221	140603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-20	5	-0.35	2254138830	395781	83.70	5700	5740	5640	7380	3980	5680	5695.42	7.52	-3334	5753	5716	5683	5646	5613	5700	5630	612	1700	500	3860	10	1	122431684	6930	-1.81	0.87	12	0.32	-3128.00	6504.00	13198	20230215	-57.11	4670	20231024	21.20	6000	-5.67	20240103	5230	8.22	20240118	18100	-68.73	20230221	4670	21.20	20231024	0.61	N	079160	500	612 억	9203375	N	N	50	N	N
53	20240221	130603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-10	5	-0.18	2048747600	359540	76.04	5700	5740	5640	7380	3980	5680	5698.25	7.52	-14899	5753	5716	5683	5646	5613	5700	5630	612	1700	500	3860	10	1	122431684	6942	-1.81	0.87	12	0.29	-3128.00	6504.00	13198	20230215	-57.04	4670	20231024	21.41	6000	-5.50	20240103	5230	8.41	20240118	18100	-68.67	20230221	4670	21.41	20231024	0.61	N	079160	500	612 억	9203375	N	N	50	N	N
54	20240221	120603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	10	2	0.18	1767519520	310047	65.57	5700	5740	5640	7380	3980	5680	5700.82	7.52	-5878	5753	5716	5683	5646	5613	5700	5630	612	1700	500	3860	10	1	122431684	6966	-1.82	0.87	12	0.25	-3128.00	6504.00	13198	20230215	-56.89	4670	20231024	21.84	6000	-5.17	20240103	5230	8.80	20240118	18100	-68.56	20230221	4670	21.84	20231024	0.61	N	079160	500	612 억	9203375	N	N	50	N	N
55	20240221	110609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	10	2	0.18	1459527270	255954	54.13	5700	5740	5640	7380	3980	5680	5702.31	7.52	12781	5753	5716	5683	5646	5613	5700	5630	612	1700	500	3860	10	1	122431684	6966	-1.82	0.87	12	0.21	-3128.00	6504.00	13198	20230215	-56.89	4670	20231024	21.84	6000	-5.17	20240103	5230	8.80	20240118	18100	-68.56	20230221	4670	21.84	20231024	0.61	N	079160	500	612 억	9203375	N	N	50	N	N
56	20240221	100601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	30	2	0.53	958522000	168070	35.55	5700	5740	5640	7380	3980	5680	5703.13	7.52	33129	5753	5716	5683	5646	5613	5700	5630	612	1700	500	3860	10	1	122431684	6991	-1.83	0.88	12	0.14	-3128.00	6504.00	13198	20230215	-56.74	4670	20231024	22.27	6000	-4.83	20240103	5230	9.18	20240118	18100	-68.45	20230221	4670	22.27	20231024	0.61	N	079160	500	612 억	9203375	N	N	50	N	N
57	20240221	090600	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	0	3	0.00	153814470	27137	5.74	5700	5710	5640	7380	3980	5680	5668.03	7.52	-13173	5753	5716	5683	5646	5613	5700	5630	612	1700	500	3860	10	1	122431684	6954	-1.82	0.87	12	0.02	-3128.00	6504.00	13198	20230215	-56.96	4670	20231024	21.63	6000	-5.33	20240103	5230	8.60	20240118	18100	-68.62	20230221	4670	21.63	20231024	0.61	N	079160	500	612 억	9203375	N	N	50	N	N
58	20240220	160555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	40	2	0.71	2660543290	468257	73.89	5700	5720	5650	7330	3950	5640	5681.80	7.39	157856	5780	5710	5640	5570	5500	5745	5605	612	1690	500	3830	10	1	122431684	6954	-1.82	0.87	12	0.38	-3128.00	6504.00	13310	20230214	-57.33	4670	20231024	21.63	6000	-5.33	20240103	5230	8.60	20240118	18190	-68.77	20230220	4670	21.63	20231024	0.61	N	079160	500	612 억	9046090	N	N	50	N	N
59	20240220	150558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	40	2	0.71	2557768420	450157	71.04	5700	5720	5650	7330	3950	5640	5681.95	7.39	153197	5780	5710	5640	5570	5500	5745	5605	612	1690	500	3830	10	1	122431684	6954	-1.82	0.87	12	0.37	-3128.00	6504.00	13310	20230214	-57.33	4670	20231024	21.63	6000	-5.33	20240103	5230	8.60	20240118	18190	-68.77	20230220	4670	21.63	20231024	0.61	N	079160	500	612 억	9046090	N	N	601	N	N
60	20240220	140600	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	30	2	0.53	2275046670	400211	63.16	5700	5720	5650	7330	3950	5640	5684.62	7.39	145652	5780	5710	5640	5570	5500	5745	5605	612	1690	500	3830	10	1	122431684	6942	-1.81	0.87	12	0.33	-3128.00	6504.00	13310	20230214	-57.40	4670	20231024	21.41	6000	-5.50	20240103	5230	8.41	20240118	18190	-68.83	20230220	4670	21.41	20231024	0.61	N	079160	500	612 억	9046090	N	N	601	N	N
61	20240220	130559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	30	2	0.53	2056826550	361729	57.08	5700	5720	5650	7330	3950	5640	5686.10	7.39	137048	5780	5710	5640	5570	5500	5745	5605	612	1690	500	3830	10	1	122431684	6942	-1.81	0.87	12	0.30	-3128.00	6504.00	13310	20230214	-57.40	4670	20231024	21.41	6000	-5.50	20240103	5230	8.41	20240118	18190	-68.83	20230220	4670	21.41	20231024	0.61	N	079160	500	612 억	9046090	N	N	601	N	N
62	20240220	120556	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	40	2	0.71	1804528950	317272	50.07	5700	5720	5650	7330	3950	5640	5687.64	7.39	122303	5780	5710	5640	5570	5500	5745	5605	612	1690	500	3830	10	1	122431684	6954	-1.82	0.87	12	0.26	-3128.00	6504.00	13310	20230214	-57.33	4670	20231024	21.63	6000	-5.33	20240103	5230	8.60	20240118	18190	-68.77	20230220	4670	21.63	20231024	0.61	N	079160	500	612 억	9046090	N	N	601	N	N
63	20240220	110555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	40	2	0.71	1610260120	283034	44.66	5700	5720	5650	7330	3950	5640	5689.28	7.39	116048	5780	5710	5640	5570	5500	5745	5605	612	1690	500	3830	10	1	122431684	6954	-1.82	0.87	12	0.23	-3128.00	6504.00	13310	20230214	-57.33	4670	20231024	21.63	6000	-5.33	20240103	5230	8.60	20240118	18190	-68.77	20230220	4670	21.63	20231024	0.61	N	079160	500	612 억	9046090	N	N	601	N	N
64	20240220	100547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	70	2	1.24	1233216930	216771	34.21	5700	5720	5650	7330	3950	5640	5689.03	7.39	90525	5780	5710	5640	5570	5500	5745	5605	612	1690	500	3830	10	1	122431684	6991	-1.83	0.88	12	0.18	-3128.00	6504.00	13310	20230214	-57.10	4670	20231024	22.27	6000	-4.83	20240103	5230	9.18	20240118	18190	-68.61	20230220	4670	22.27	20231024	0.61	N	079160	500	612 억	9046090	N	N	601	N	N
65	20240220	090601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	50	2	0.89	183241500	32205	5.08	5700	5710	5660	7330	3950	5640	5689.85	7.39	19689	5780	5710	5640	5570	5500	5745	5605	612	1690	500	3830	10	1	122431684	6966	-1.82	0.87	12	0.03	-3128.00	6504.00	13310	20230214	-57.25	4670	20231024	21.84	6000	-5.17	20240103	5230	8.80	20240118	18190	-68.72	20230220	4670	21.84	20231024	0.61	N	079160	500	612 억	9046090	N	N	601	N	N
66	20240219	160558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	60	2	1.08	3560060300	630463	199.54	5580	5710	5570	7250	3910	5580	5646.78	7.28	130937	5660	5620	5550	5510	5440	5640	5530	612	1670	500	3790	10	1	122431684	6905	-1.80	0.87	12	0.51	-3128.00	6504.00	13338	20230213	-57.71	4670	20231024	20.77	6000	-6.00	20240103	5230	7.84	20240118	18190	-68.99	20230220	4670	20.77	20231024	0.60	N	079160	500	612 억	8912230	N	N	601	N	N
67	20240219	150602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	60	2	1.08	3369205320	596665	188.84	5580	5710	5570	7250	3910	5580	5646.77	7.28	118836	5660	5620	5550	5510	5440	5640	5530	612	1670	500	3790	10	1	122431684	6905	-1.80	0.87	12	0.49	-3128.00	6504.00	13338	20230213	-57.71	4670	20231024	20.77	6000	-6.00	20240103	5230	7.84	20240118	18190	-68.99	20230220	4670	20.77	20231024	0.60	N	079160	500	612 억	8912230	N	N	2630	N	N
68	20240219	140600	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	60	2	1.08	3023330870	535315	169.42	5580	5710	5570	7250	3910	5580	5647.81	7.28	98868	5660	5620	5550	5510	5440	5640	5530	612	1670	500	3790	10	1	122431684	6905	-1.80	0.87	12	0.44	-3128.00	6504.00	13338	20230213	-57.71	4670	20231024	20.77	6000	-6.00	20240103	5230	7.84	20240118	18190	-68.99	20230220	4670	20.77	20231024	0.60	N	079160	500	612 억	8912230	N	N	2630	N	N
69	20240219	130600	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	50	2	0.90	2598040930	459703	145.49	5580	5710	5570	7250	3910	5580	5651.62	7.28	69856	5660	5620	5550	5510	5440	5640	5530	612	1670	500	3790	10	1	122431684	6893	-1.80	0.87	12	0.38	-3128.00	6504.00	13338	20230213	-57.79	4670	20231024	20.56	6000	-6.17	20240103	5230	7.65	20240118	18190	-69.05	20230220	4670	20.56	20231024	0.60	N	079160	500	612 억	8912230	N	N	2630	N	N
70	20240219	120559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	40	2	0.72	2423782760	428720	135.69	5580	5710	5570	7250	3910	5580	5653.60	7.28	68186	5660	5620	5550	5510	5440	5640	5530	612	1670	500	3790	10	1	122431684	6881	-1.80	0.86	12	0.35	-3128.00	6504.00	13338	20230213	-57.86	4670	20231024	20.34	6000	-6.33	20240103	5230	7.46	20240118	18190	-69.10	20230220	4670	20.34	20231024	0.60	N	079160	500	612 억	8912230	N	N	2630	N	N
71	20240219	110559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	30	2	0.54	2139230780	377984	119.63	5580	5710	5570	7250	3910	5580	5659.66	7.28	66415	5660	5620	5550	5510	5440	5640	5530	612	1670	500	3790	10	1	122431684	6868	-1.79	0.86	12	0.31	-3128.00	6504.00	13338	20230213	-57.94	4670	20231024	20.13	6000	-6.50	20240103	5230	7.27	20240118	18190	-69.16	20230220	4670	20.13	20231024	0.60	N	079160	500	612 억	8912230	N	N	2630	N	N
72	20240219	100553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	70	2	1.25	1836815300	324204	102.61	5580	5710	5570	7250	3910	5580	5665.71	7.28	65932	5660	5620	5550	5510	5440	5640	5530	612	1670	500	3790	10	1	122431684	6917	-1.81	0.87	12	0.26	-3128.00	6504.00	13338	20230213	-57.64	4670	20231024	20.99	6000	-5.83	20240103	5230	8.03	20240118	18190	-68.94	20230220	4670	20.99	20231024	0.60	N	079160	500	612 억	8912230	N	N	2630	N	N
73	20240219	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	50	2	0.90	260024330	46212	14.63	5580	5670	5570	7250	3910	5580	5627.14	7.28	23793	5660	5620	5550	5510	5440	5640	5530	612	1670	500	3790	10	1	122431684	6893	-1.80	0.87	12	0.04	-3128.00	6504.00	13338	20230213	-57.79	4670	20231024	20.56	6000	-6.17	20240103	5230	7.65	20240118	18190	-69.05	20230220	4670	20.56	20231024	0.60	N	079160	500	612 억	8912230	N	N	2630	N	N
74	20240216	160553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	70	2	1.27	1747961330	315305	93.19	5510	5590	5480	7160	3860	5510	5543.59	7.20	103831	5583	5546	5513	5476	5443	5530	5460	612	1650	500	3740	10	1	122431684	6832	-1.78	0.86	12	0.26	-3128.00	6504.00	13443	20230210	-58.49	4670	20231024	19.49	6000	-7.00	20240103	5230	6.69	20240118	18560	-69.94	20230216	4670	19.49	20231024	0.62	N	079160	500	612 억	8809470	N	N	2630	N	N
75	20240216	150556	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	60	2	1.09	1575041970	284285	84.02	5510	5590	5480	7160	3860	5510	5540.36	7.20	87599	5583	5546	5513	5476	5443	5530	5460	612	1650	500	3740	10	1	122431684	6819	-1.78	0.86	12	0.23	-3128.00	6504.00	13443	20230210	-58.57	4670	20231024	19.27	6000	-7.17	20240103	5230	6.50	20240118	18560	-69.99	20230216	4670	19.27	20231024	0.62	N	079160	500	612 억	8809470	N	N	1812	N	N
76	20240216	140600	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	60	2	1.09	1281356060	231620	68.46	5510	5580	5480	7160	3860	5510	5532.15	7.20	69639	5583	5546	5513	5476	5443	5530	5460	612	1650	500	3740	10	1	122431684	6819	-1.78	0.86	12	0.19	-3128.00	6504.00	13443	20230210	-58.57	4670	20231024	19.27	6000	-7.17	20240103	5230	6.50	20240118	18560	-69.99	20230216	4670	19.27	20231024	0.62	N	079160	500	612 억	8809470	N	N	1812	N	N
77	20240216	130553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	40	2	0.73	1009507120	182738	54.01	5510	5560	5480	7160	3860	5510	5524.34	7.20	54318	5583	5546	5513	5476	5443	5530	5460	612	1650	500	3740	10	1	122431684	6795	-1.77	0.85	12	0.15	-3128.00	6504.00	13443	20230210	-58.71	4670	20231024	18.84	6000	-7.50	20240103	5230	6.12	20240118	18560	-70.10	20230216	4670	18.84	20231024	0.62	N	079160	500	612 억	8809470	N	N	1812	N	N
78	20240216	120554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	10	2	0.18	678259550	122906	36.33	5510	5540	5480	7160	3860	5510	5518.52	7.20	8759	5583	5546	5513	5476	5443	5530	5460	612	1650	500	3740	10	1	122431684	6758	-1.76	0.85	12	0.10	-3128.00	6504.00	13443	20230210	-58.94	4670	20231024	18.20	6000	-8.00	20240103	5230	5.54	20240118	18560	-70.26	20230216	4670	18.20	20231024	0.62	N	079160	500	612 억	8809470	N	N	1812	N	N
79	20240216	110602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	10	2	0.18	431284020	78155	23.10	5510	5540	5480	7160	3860	5510	5518.32	7.20	4723	5583	5546	5513	5476	5443	5530	5460	612	1650	500	3740	10	1	122431684	6758	-1.76	0.85	12	0.06	-3128.00	6504.00	13443	20230210	-58.94	4670	20231024	18.20	6000	-8.00	20240103	5230	5.54	20240118	18560	-70.26	20230216	4670	18.20	20231024	0.62	N	079160	500	612 억	8809470	N	N	1812	N	N
80	20240216	100554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	20	2	0.36	282066560	51157	15.12	5510	5540	5480	7160	3860	5510	5513.74	7.20	-509	5583	5546	5513	5476	5443	5530	5460	612	1650	500	3740	10	1	122431684	6770	-1.77	0.85	12	0.04	-3128.00	6504.00	13443	20230210	-58.86	4670	20231024	18.42	6000	-7.83	20240103	5230	5.74	20240118	18560	-70.20	20230216	4670	18.42	20231024	0.62	N	079160	500	612 억	8809470	N	N	1812	N	N
81	20240216	090547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5510	0	3	0.00	34054900	6190	1.83	5510	5510	5480	7160	3860	5510	5501.60	7.20	-2528	5583	5546	5513	5476	5443	5530	5460	612	1650	500	3740	10	1	122431684	6746	-1.76	0.85	12	0.01	-3128.00	6504.00	13443	20230210	-59.01	4670	20231024	17.99	6000	-8.17	20240103	5230	5.35	20240118	18560	-70.31	20230216	4670	17.99	20231024	0.62	N	079160	500	612 억	8809470	N	N	1812	N	N
82	20240215	160552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5510	-10	5	-0.18	1857093370	337255	94.57	5530	5550	5480	7170	3870	5520	5506.49	7.23	-63872	5600	5560	5530	5490	5460	5545	5475	612	1650	500	3750	10	1	122431684	6746	-1.76	0.85	12	0.28	-3128.00	6504.00	13617	20230209	-59.54	4670	20231024	17.99	6000	-8.17	20240103	5230	5.35	20240118	18890	-70.83	20230215	4670	17.99	20231024	0.63	N	079160	500	612 억	8850951	N	N	1812	N	N
83	20240215	150555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	-20	5	-0.36	1772090510	321803	90.23	5530	5550	5480	7170	3870	5520	5506.76	7.23	-63729	5600	5560	5530	5490	5460	5545	5475	612	1650	500	3750	10	1	122431684	6734	-1.76	0.85	12	0.26	-3128.00	6504.00	13617	20230209	-59.61	4670	20231024	17.77	6000	-8.33	20240103	5230	5.16	20240118	18890	-70.88	20230215	4670	17.77	20231024	0.63	N	079160	500	612 억	8850951	N	N	819	N	N
84	20240215	140551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5510	-10	5	-0.18	1563924990	283929	79.61	5530	5550	5480	7170	3870	5520	5508.16	7.23	-63338	5600	5560	5530	5490	5460	5545	5475	612	1650	500	3750	10	1	122431684	6746	-1.76	0.85	12	0.23	-3128.00	6504.00	13617	20230209	-59.54	4670	20231024	17.99	6000	-8.17	20240103	5230	5.35	20240118	18890	-70.83	20230215	4670	17.99	20231024	0.63	N	079160	500	612 억	8850951	N	N	819	N	N
85	20240215	130547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	0	3	0.00	1374161670	249450	69.95	5530	5550	5480	7170	3870	5520	5508.77	7.23	-55773	5600	5560	5530	5490	5460	5545	5475	612	1650	500	3750	10	1	122431684	6758	-1.76	0.85	12	0.20	-3128.00	6504.00	13617	20230209	-59.46	4670	20231024	18.20	6000	-8.00	20240103	5230	5.54	20240118	18890	-70.78	20230215	4670	18.20	20231024	0.63	N	079160	500	612 억	8850951	N	N	819	N	N
86	20240215	120550	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	0	3	0.00	1188660660	215792	60.51	5530	5550	5480	7170	3870	5520	5508.36	7.23	-53695	5600	5560	5530	5490	5460	5545	5475	612	1650	500	3750	10	1	122431684	6758	-1.76	0.85	12	0.18	-3128.00	6504.00	13617	20230209	-59.46	4670	20231024	18.20	6000	-8.00	20240103	5230	5.54	20240118	18890	-70.78	20230215	4670	18.20	20231024	0.63	N	079160	500	612 억	8850951	N	N	819	N	N
87	20240215	110548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5510	-10	5	-0.18	1006976140	182790	51.25	5530	5550	5480	7170	3870	5520	5508.92	7.23	-54322	5600	5560	5530	5490	5460	5545	5475	612	1650	500	3750	10	1	122431684	6746	-1.76	0.85	12	0.15	-3128.00	6504.00	13617	20230209	-59.54	4670	20231024	17.99	6000	-8.17	20240103	5230	5.35	20240118	18890	-70.83	20230215	4670	17.99	20231024	0.63	N	079160	500	612 억	8850951	N	N	819	N	N
88	20240215	100546	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	-20	5	-0.36	769651760	139603	39.14	5530	5550	5490	7170	3870	5520	5513.15	7.23	-47928	5600	5560	5530	5490	5460	5545	5475	612	1650	500	3750	10	1	122431684	6734	-1.76	0.85	12	0.11	-3128.00	6504.00	13617	20230209	-59.61	4670	20231024	17.77	6000	-8.33	20240103	5230	5.16	20240118	18890	-70.88	20230215	4670	17.77	20231024	0.63	N	079160	500	612 억	8850951	N	N	819	N	N
89	20240215	090548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	0	3	0.00	151415670	27434	7.69	5530	5550	5500	7170	3870	5520	5519.27	7.23	-16812	5600	5560	5530	5490	5460	5545	5475	612	1650	500	3750	10	1	122431684	6758	-1.76	0.85	12	0.02	-3128.00	6504.00	13617	20230209	-59.46	4670	20231024	18.20	6000	-8.00	20240103	5230	5.54	20240118	18890	-70.78	20230215	4670	18.20	20231024	0.63	N	079160	500	612 억	8850951	N	N	819	N	N
90	20240214	160545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	-20	5	-0.36	1968478890	355760	73.64	5540	5570	5500	7200	3880	5540	5533.16	7.22	8206	5660	5600	5560	5500	5460	5580	5480	612	1660	500	3760	10	1	122431585	6758	-1.76	0.85	12	0.29	-3128.00	6504.00	13750	20230208	-59.85	4670	20231024	18.20	6000	-8.00	20240103	5230	5.54	20240118	19050	-71.02	20230214	4670	18.20	20231024	0.60	N	079160	500	612 억	8840038	N	N	819	N	N
91	20240214	150545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	-20	5	-0.36	1856131410	335413	69.43	5540	5570	5500	7200	3880	5540	5533.86	7.22	13690	5660	5600	5560	5500	5460	5580	5480	612	1660	500	3760	10	1	122431585	6758	-1.76	0.85	12	0.27	-3128.00	6504.00	13750	20230208	-59.85	4670	20231024	18.20	6000	-8.00	20240103	5230	5.54	20240118	19050	-71.02	20230214	4670	18.20	20231024	0.60	N	079160	500	612 억	8840038	N	N	0	N	N
92	20240214	140543	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	0	3	0.00	1590158100	287343	59.48	5540	5570	5500	7200	3880	5540	5534.00	7.22	13820	5660	5600	5560	5500	5460	5580	5480	612	1660	500	3760	10	1	122431585	6783	-1.77	0.85	12	0.23	-3128.00	6504.00	13750	20230208	-59.71	4670	20231024	18.63	6000	-7.67	20240103	5230	5.93	20240118	19050	-70.92	20230214	4670	18.63	20231024	0.60	N	079160	500	612 억	8840038	N	N	0	N	N
93	20240214	130544	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	30	2	0.54	1439436840	260230	53.86	5540	5570	5500	7200	3880	5540	5531.39	7.22	13689	5660	5600	5560	5500	5460	5580	5480	612	1660	500	3760	10	1	122431585	6819	-1.78	0.86	12	0.21	-3128.00	6504.00	13750	20230208	-59.49	4670	20231024	19.27	6000	-7.17	20240103	5230	6.50	20240118	19050	-70.76	20230214	4670	19.27	20231024	0.60	N	079160	500	612 억	8840038	N	N	0	N	N
94	20240214	120540	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	0	3	0.00	1078459330	195167	40.40	5540	5570	5500	7200	3880	5540	5525.81	7.22	323	5660	5600	5560	5500	5460	5580	5480	612	1660	500	3760	10	1	122431585	6783	-1.77	0.85	12	0.16	-3128.00	6504.00	13750	20230208	-59.71	4670	20231024	18.63	6000	-7.67	20240103	5230	5.93	20240118	19050	-70.92	20230214	4670	18.63	20231024	0.60	N	079160	500	612 억	8840038	N	N	0	N	N
95	20240214	110545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	-20	5	-0.36	968357620	175261	36.28	5540	5570	5500	7200	3880	5540	5525.21	7.22	2261	5660	5600	5560	5500	5460	5580	5480	612	1660	500	3760	10	1	122431585	6758	-1.76	0.85	12	0.14	-3128.00	6504.00	13750	20230208	-59.85	4670	20231024	18.20	6000	-8.00	20240103	5230	5.54	20240118	19050	-71.02	20230214	4670	18.20	20231024	0.60	N	079160	500	612 억	8840038	N	N	0	N	N
96	20240214	090537	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	-20	5	-0.36	159564530	28879	5.98	5540	5540	5500	7200	3880	5540	5525.14	7.22	-7854	5660	5600	5560	5500	5460	5580	5480	612	1660	500	3760	10	1	122431585	6758	-1.76	0.85	12	0.02	-3128.00	6504.00	13750	20230208	-59.85	4670	20231024	18.20	6000	-8.00	20240103	5230	5.54	20240118	19050	-71.02	20230214	4670	18.20	20231024	0.60	N	079160	500	612 억	8840038	N	N	0	N	N
97	20240213	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-30	5	-0.54	2661582520	479486	66.46	5590	5620	5520	7240	3900	5570	5550.93	7.25	-34360	5763	5666	5603	5506	5443	5635	5475	612	1670	500	3780	10	1	122431585	6783	-1.77	0.85	12	0.39	-3128.00	6504.00	13792	20230207	-59.83	4670	20231024	18.63	6000	-7.67	20240103	5230	5.93	20240118	19090	-70.98	20230213	4670	18.63	20231024	0.61	N	079160	500	612 억	8872346	N	N	0	N	N
98	20240213	150537	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-40	5	-0.72	2481457360	446953	61.95	5590	5620	5520	7240	3900	5570	5551.94	7.25	-36201	5763	5666	5603	5506	5443	5635	5475	612	1670	500	3780	10	1	122431585	6770	-1.77	0.85	12	0.37	-3128.00	6504.00	13792	20230207	-59.90	4670	20231024	18.42	6000	-7.83	20240103	5230	5.74	20240118	19090	-71.03	20230213	4670	18.42	20231024	0.61	N	079160	500	612 억	8872346	N	N	0	N	N
99	20240213	140544	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-30	5	-0.54	2036355710	366505	50.80	5590	5620	5520	7240	3900	5570	5556.15	7.25	-49512	5763	5666	5603	5506	5443	5635	5475	612	1670	500	3780	10	1	122431585	6783	-1.77	0.85	12	0.30	-3128.00	6504.00	13792	20230207	-59.83	4670	20231024	18.63	6000	-7.67	20240103	5230	5.93	20240118	19090	-70.98	20230213	4670	18.63	20231024	0.61	N	079160	500	612 억	8872346	N	N	0	N	N
100	20240213	130537	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-40	5	-0.72	1721994940	309695	42.93	5590	5620	5530	7240	3900	5570	5560.29	7.25	-39677	5763	5666	5603	5506	5443	5635	5475	612	1670	500	3780	10	1	122431585	6770	-1.77	0.85	12	0.25	-3128.00	6504.00	13792	20230207	-59.90	4670	20231024	18.42	6000	-7.83	20240103	5230	5.74	20240118	19090	-71.03	20230213	4670	18.42	20231024	0.61	N	079160	500	612 억	8872346	N	N	0	N	N
101	20240213	120544	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-30	5	-0.54	1459335270	262287	36.36	5590	5620	5530	7240	3900	5570	5563.89	7.25	-33499	5763	5666	5603	5506	5443	5635	5475	612	1670	500	3780	10	1	122431585	6783	-1.77	0.85	12	0.21	-3128.00	6504.00	13792	20230207	-59.83	4670	20231024	18.63	6000	-7.67	20240103	5230	5.93	20240118	19090	-70.98	20230213	4670	18.63	20231024	0.61	N	079160	500	612 억	8872346	N	N	0	N	N
102	20240213	110542	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-20	5	-0.36	1170916870	210253	29.14	5590	5620	5540	7240	3900	5570	5569.09	7.25	-18238	5763	5666	5603	5506	5443	5635	5475	612	1670	500	3780	10	1	122431585	6795	-1.77	0.85	12	0.17	-3128.00	6504.00	13792	20230207	-59.76	4670	20231024	18.84	6000	-7.50	20240103	5230	6.12	20240118	19090	-70.93	20230213	4670	18.84	20231024	0.61	N	079160	500	612 억	8872346	N	N	0	N	N
103	20240213	100447	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	10	2	0.18	789177180	141485	19.61	5590	5620	5550	7240	3900	5570	5577.82	7.25	24106	5763	5666	5603	5506	5443	5635	5475	612	1670	500	3780	10	1	122431585	6832	-1.78	0.86	12	0.12	-3128.00	6504.00	13792	20230207	-59.54	4670	20231024	19.49	6000	-7.00	20240103	5230	6.69	20240118	19090	-70.77	20230213	4670	19.49	20231024	0.61	N	079160	500	612 억	8872346	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History