KissMeData/317400/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	161104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4615	-60	5	-1.28	85857345	18626	37.99	4670	4670	4600	6070	3275	4675	4609.54	0.62	-1293	4745	4710	4640	4605	4535	4727	4622	388	1395	1000	3360	5	1	38782520	1790	2.30	0.46	12	0.05	2009.00	10074.00	7870	20230509	-41.36	4520	20240129	2.10	5090	-9.33	20240102	4520	2.10	20240129	7870	-41.36	20230509	4520	2.10	20240129	0.78	N	317400	1000	387 억	240041	N	N	95	N	N
3	20240229	151109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4615	-60	5	-1.28	83024420	18012	36.73	4670	4670	4600	6070	3275	4675	4609.39	0.62	-1065	4745	4710	4640	4605	4535	4727	4622	388	1395	1000	3360	5	1	38782520	1790	2.30	0.46	12	0.05	2009.00	10074.00	7870	20230509	-41.36	4520	20240129	2.10	5090	-9.33	20240102	4520	2.10	20240129	7870	-41.36	20230509	4520	2.10	20240129	0.78	N	317400	1000	387 억	240041	N	N	191	N	N
4	20240229	141109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4610	-65	5	-1.39	75359515	16350	33.34	4670	4670	4600	6070	3275	4675	4609.14	0.62	-699	4745	4710	4640	4605	4535	4727	4622	388	1395	1000	3360	5	1	38782520	1788	2.29	0.46	12	0.04	2009.00	10074.00	7870	20230509	-41.42	4520	20240129	1.99	5090	-9.43	20240102	4520	1.99	20240129	7870	-41.42	20230509	4520	1.99	20240129	0.78	N	317400	1000	387 억	240041	N	N	191	N	N
5	20240229	131108	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4610	-65	5	-1.39	61436830	13329	27.18	4670	4670	4600	6070	3275	4675	4609.26	0.62	-699	4745	4710	4640	4605	4535	4727	4622	388	1395	1000	3360	5	1	38782520	1788	2.29	0.46	12	0.03	2009.00	10074.00	7870	20230509	-41.42	4520	20240129	1.99	5090	-9.43	20240102	4520	1.99	20240129	7870	-41.42	20230509	4520	1.99	20240129	0.78	N	317400	1000	387 억	240041	N	N	191	N	N
6	20240229	121107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4615	-60	5	-1.28	52964090	11494	23.44	4670	4670	4600	6070	3275	4675	4607.98	0.62	-364	4745	4710	4640	4605	4535	4727	4622	388	1395	1000	3360	5	1	38782520	1790	2.30	0.46	12	0.03	2009.00	10074.00	7870	20230509	-41.36	4520	20240129	2.10	5090	-9.33	20240102	4520	2.10	20240129	7870	-41.36	20230509	4520	2.10	20240129	0.78	N	317400	1000	387 억	240041	N	N	191	N	N
7	20240229	111110	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4610	-65	5	-1.39	40302135	8745	17.83	4670	4670	4600	6070	3275	4675	4608.59	0.62	64	4745	4710	4640	4605	4535	4727	4622	388	1395	1000	3360	5	1	38782520	1788	2.29	0.46	12	0.02	2009.00	10074.00	7870	20230509	-41.42	4520	20240129	1.99	5090	-9.43	20240102	4520	1.99	20240129	7870	-41.42	20230509	4520	1.99	20240129	0.78	N	317400	1000	387 억	240041	N	N	191	N	N
8	20240229	101112	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4600	-75	5	-1.60	32541445	7060	14.40	4670	4670	4600	6070	3275	4675	4609.27	0.62	570	4745	4710	4640	4605	4535	4727	4622	388	1395	1000	3360	5	1	38782520	1784	2.29	0.46	12	0.02	2009.00	10074.00	7870	20230509	-41.55	4520	20240129	1.77	5090	-9.63	20240102	4520	1.77	20240129	7870	-41.55	20230509	4520	1.77	20240129	0.78	N	317400	1000	387 억	240041	N	N	191	N	N
9	20240229	091109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4650	-25	5	-0.53	1335780	287	0.59	4670	4670	4640	6070	3275	4675	4654.29	0.62	-156	4745	4710	4640	4605	4535	4727	4622	388	1395	1000	3360	5	1	38782520	1803	2.31	0.46	12	0.00	2009.00	10074.00	7870	20230509	-40.91	4520	20240129	2.88	5090	-8.64	20240102	4520	2.88	20240129	7870	-40.91	20230509	4520	2.88	20240129	0.78	N	317400	1000	387 억	240041	N	N	191	N	N
10	20240228	161006	57	100.00	KOSPI	서비스업	N	N	N	N		N	4675	70	2	1.52	225381605	49034	94.28	4595	4675	4570	5980	3225	4605	4596.44	0.61	2322	4718	4661	4633	4576	4548	4647	4562	388	1375	1000	3310	5	1	38782520	1813	2.33	0.46	12	0.13	2009.00	10074.00	7870	20230509	-40.60	4520	20240129	3.43	5090	-8.15	20240102	4520	3.43	20240129	7870	-40.60	20230509	4520	3.43	20240129	0.78	N	317400	1000	387 억	238447	N	N	191	N	N
11	20240228	151004	57	100.00	KOSPI	서비스업	N	N	N	N		N	4620	15	2	0.33	219715895	47817	91.94	4595	4630	4570	5980	3225	4605	4594.93	0.61	2654	4718	4661	4633	4576	4548	4647	4562	388	1375	1000	3310	5	1	38782520	1792	2.30	0.46	12	0.12	2009.00	10074.00	7870	20230509	-41.30	4520	20240129	2.21	5090	-9.23	20240102	4520	2.21	20240129	7870	-41.30	20230509	4520	2.21	20240129	0.78	N	317400	1000	387 억	238447	N	N	15	N	N
12	20240228	141107	57	100.00	KOSPI	서비스업	N	N	N	N		N	4580	-25	5	-0.54	187882190	40906	78.65	4595	4630	4570	5980	3225	4605	4593.02	0.61	3577	4718	4661	4633	4576	4548	4647	4562	388	1375	1000	3310	5	1	38782520	1776	2.28	0.45	12	0.11	2009.00	10074.00	7870	20230509	-41.80	4520	20240129	1.33	5090	-10.02	20240102	4520	1.33	20240129	7870	-41.80	20230509	4520	1.33	20240129	0.78	N	317400	1000	387 억	238447	N	N	15	N	N
13	20240228	131102	57	100.00	KOSPI	서비스업	N	N	N	N		N	4600	-5	5	-0.11	143356430	31222	60.03	4595	4630	4570	5980	3225	4605	4591.52	0.61	3872	4718	4661	4633	4576	4548	4647	4562	388	1375	1000	3310	5	1	38782520	1784	2.29	0.46	12	0.08	2009.00	10074.00	7870	20230509	-41.55	4520	20240129	1.77	5090	-9.63	20240102	4520	1.77	20240129	7870	-41.55	20230509	4520	1.77	20240129	0.78	N	317400	1000	387 억	238447	N	N	15	N	N
14	20240228	121111	57	100.00	KOSPI	서비스업	N	N	N	N		N	4600	-5	5	-0.11	124996185	27223	52.34	4595	4630	4570	5980	3225	4605	4591.57	0.61	3854	4718	4661	4633	4576	4548	4647	4562	388	1375	1000	3310	5	1	38782520	1784	2.29	0.46	12	0.07	2009.00	10074.00	7870	20230509	-41.55	4520	20240129	1.77	5090	-9.63	20240102	4520	1.77	20240129	7870	-41.55	20230509	4520	1.77	20240129	0.78	N	317400	1000	387 억	238447	N	N	15	N	N
15	20240228	111026	57	100.00	KOSPI	서비스업	N	N	N	N		N	4600	-5	5	-0.11	98603285	21475	41.29	4595	4630	4570	5980	3225	4605	4591.54	0.61	2896	4718	4661	4633	4576	4548	4647	4562	388	1375	1000	3310	5	1	38782520	1784	2.29	0.46	12	0.06	2009.00	10074.00	7870	20230509	-41.55	4520	20240129	1.77	5090	-9.63	20240102	4520	1.77	20240129	7870	-41.55	20230509	4520	1.77	20240129	0.78	N	317400	1000	387 억	238447	N	N	15	N	N
16	20240228	101108	57	100.00	KOSPI	서비스업	N	N	N	N		N	4590	-15	5	-0.33	48683780	10597	20.37	4595	4630	4570	5980	3225	4605	4594.11	0.61	1771	4718	4661	4633	4576	4548	4647	4562	388	1375	1000	3310	5	1	38782520	1780	2.28	0.46	12	0.03	2009.00	10074.00	7870	20230509	-41.68	4520	20240129	1.55	5090	-9.82	20240102	4520	1.55	20240129	7870	-41.68	20230509	4520	1.55	20240129	0.78	N	317400	1000	387 억	238447	N	N	15	N	N
17	20240228	091112	57	100.00	KOSPI	서비스업	N	N	N	N		N	4620	15	2	0.33	17281825	3756	7.22	4595	4630	4595	5980	3225	4605	4601.12	0.61	744	4718	4661	4633	4576	4548	4647	4562	388	1375	1000	3310	5	1	38782520	1792	2.30	0.46	12	0.01	2009.00	10074.00	7870	20230509	-41.30	4520	20240129	2.21	5090	-9.23	20240102	4520	2.21	20240129	7870	-41.30	20230509	4520	2.21	20240129	0.78	N	317400	1000	387 억	238447	N	N	15	N	N
18	20240227	161106	57	100.00	KOSPI	서비스업	N	N	N	N		N	4605	-80	5	-1.71	240680595	51968	160.93	4685	4690	4605	6090	3280	4685	4631.32	0.62	-2547	4741	4712	4671	4642	4601	4727	4657	388	1405	1000	3370	5	1	38782520	1786	2.29	0.46	12	0.13	2009.00	10074.00	7870	20230509	-41.49	4520	20240129	1.88	5090	-9.53	20240102	4520	1.88	20240129	7870	-41.49	20230509	4520	1.88	20240129	0.78	N	317400	1000	387 억	240748	N	N	15	N	N
19	20240227	151107	57	100.00	KOSPI	서비스업	N	N	N	N		N	4625	-60	5	-1.28	216386575	46701	144.62	4685	4690	4620	6090	3280	4685	4633.45	0.62	-2513	4741	4712	4671	4642	4601	4727	4657	388	1405	1000	3370	5	1	38782520	1794	2.30	0.46	12	0.12	2009.00	10074.00	7870	20230509	-41.23	4520	20240129	2.32	5090	-9.14	20240102	4520	2.32	20240129	7870	-41.23	20230509	4520	2.32	20240129	0.78	N	317400	1000	387 억	240748	N	N	24	N	N
20	20240227	141104	57	100.00	KOSPI	서비스업	N	N	N	N		N	4635	-50	5	-1.07	185237630	39970	123.77	4685	4690	4620	6090	3280	4685	4634.42	0.62	-1749	4741	4712	4671	4642	4601	4727	4657	388	1405	1000	3370	5	1	38782520	1798	2.31	0.46	12	0.10	2009.00	10074.00	7870	20230509	-41.11	4520	20240129	2.54	5090	-8.94	20240102	4520	2.54	20240129	7870	-41.11	20230509	4520	2.54	20240129	0.78	N	317400	1000	387 억	240748	N	N	24	N	N
21	20240227	131026	57	100.00	KOSPI	서비스업	N	N	N	N		N	4640	-45	5	-0.96	126899820	27358	84.72	4685	4690	4625	6090	3280	4685	4638.49	0.62	-1681	4741	4712	4671	4642	4601	4727	4657	388	1405	1000	3370	5	1	38782520	1800	2.31	0.46	12	0.07	2009.00	10074.00	7870	20230509	-41.04	4520	20240129	2.65	5090	-8.84	20240102	4520	2.65	20240129	7870	-41.04	20230509	4520	2.65	20240129	0.78	N	317400	1000	387 억	240748	N	N	24	N	N
22	20240227	121108	57	100.00	KOSPI	서비스업	N	N	N	N		N	4640	-45	5	-0.96	124553455	26852	83.15	4685	4690	4625	6090	3280	4685	4638.52	0.62	-1580	4741	4712	4671	4642	4601	4727	4657	388	1405	1000	3370	5	1	38782520	1800	2.31	0.46	12	0.07	2009.00	10074.00	7870	20230509	-41.04	4520	20240129	2.65	5090	-8.84	20240102	4520	2.65	20240129	7870	-41.04	20230509	4520	2.65	20240129	0.78	N	317400	1000	387 억	240748	N	N	24	N	N
23	20240227	111108	57	100.00	KOSPI	서비스업	N	N	N	N		N	4635	-50	5	-1.07	117488895	25329	78.43	4685	4690	4625	6090	3280	4685	4638.51	0.62	-1434	4741	4712	4671	4642	4601	4727	4657	388	1405	1000	3370	5	1	38782520	1798	2.31	0.46	12	0.07	2009.00	10074.00	7870	20230509	-41.11	4520	20240129	2.54	5090	-8.94	20240102	4520	2.54	20240129	7870	-41.11	20230509	4520	2.54	20240129	0.78	N	317400	1000	387 억	240748	N	N	24	N	N
24	20240227	101103	57	100.00	KOSPI	서비스업	N	N	N	N		N	4635	-50	5	-1.07	50008625	10785	33.40	4685	4690	4625	6090	3280	4685	4636.87	0.62	-1655	4741	4712	4671	4642	4601	4727	4657	388	1405	1000	3370	5	1	38782520	1798	2.31	0.46	12	0.03	2009.00	10074.00	7870	20230509	-41.11	4520	20240129	2.54	5090	-8.94	20240102	4520	2.54	20240129	7870	-41.11	20230509	4520	2.54	20240129	0.78	N	317400	1000	387 억	240748	N	N	24	N	N
25	20240227	091107	57	100.00	KOSPI	서비스업	N	N	N	N		N	4635	-50	5	-1.07	6439845	1383	4.28	4685	4690	4630	6090	3280	4685	4656.43	0.62	-730	4741	4712	4671	4642	4601	4727	4657	388	1405	1000	3370	5	1	38782520	1798	2.31	0.46	12	0.00	2009.00	10074.00	7870	20230509	-41.11	4520	20240129	2.54	5090	-8.94	20240102	4520	2.54	20240129	7870	-41.11	20230509	4520	2.54	20240129	0.78	N	317400	1000	387 억	240748	N	N	24	N	N
26	20240226	161102	57	100.00	KOSPI	서비스업	N	N	N	N		N	4685	10	2	0.21	150406635	32291	92.20	4650	4700	4630	6070	3275	4675	4657.85	0.62	-1700	4771	4722	4696	4647	4621	4710	4635	388	1395	1000	3360	5	1	38782520	1817	2.33	0.47	12	0.08	2009.00	10074.00	7870	20230509	-40.47	4520	20240129	3.65	5090	-7.96	20240102	4520	3.65	20240129	7870	-40.47	20230509	4520	3.65	20240129	0.80	N	317400	1000	387 억	242085	N	N	24	N	N
27	20240226	151054	57	100.00	KOSPI	서비스업	N	N	N	N		N	4655	-20	5	-0.43	142964855	30695	87.64	4650	4700	4630	6070	3275	4675	4657.59	0.62	-1684	4771	4722	4696	4647	4621	4710	4635	388	1395	1000	3360	5	1	38782520	1805	2.32	0.46	12	0.08	2009.00	10074.00	7870	20230509	-40.85	4520	20240129	2.99	5090	-8.55	20240102	4520	2.99	20240129	7870	-40.85	20230509	4520	2.99	20240129	0.80	N	317400	1000	387 억	242085	N	N	5	N	N
28	20240226	141100	57	100.00	KOSPI	서비스업	N	N	N	N		N	4665	-10	5	-0.21	138334520	29702	84.80	4650	4700	4630	6070	3275	4675	4657.41	0.62	-1434	4771	4722	4696	4647	4621	4710	4635	388	1395	1000	3360	5	1	38782520	1809	2.32	0.46	12	0.08	2009.00	10074.00	7870	20230509	-40.72	4520	20240129	3.21	5090	-8.35	20240102	4520	3.21	20240129	7870	-40.72	20230509	4520	3.21	20240129	0.80	N	317400	1000	387 억	242085	N	N	5	N	N
29	20240226	131052	57	100.00	KOSPI	서비스업	N	N	N	N		N	4690	15	2	0.32	105969235	22773	65.02	4650	4690	4630	6070	3275	4675	4653.28	0.62	-1545	4771	4722	4696	4647	4621	4710	4635	388	1395	1000	3360	5	1	38782520	1819	2.33	0.47	12	0.06	2009.00	10074.00	7870	20230509	-40.41	4520	20240129	3.76	5090	-7.86	20240102	4520	3.76	20240129	7870	-40.41	20230509	4520	3.76	20240129	0.80	N	317400	1000	387 억	242085	N	N	5	N	N
30	20240226	121053	57	100.00	KOSPI	서비스업	N	N	N	N		N	4650	-25	5	-0.53	72663945	15660	44.71	4650	4675	4630	6070	3275	4675	4640.10	0.62	-1215	4771	4722	4696	4647	4621	4710	4635	388	1395	1000	3360	5	1	38782520	1803	2.31	0.46	12	0.04	2009.00	10074.00	7870	20230509	-40.91	4520	20240129	2.88	5090	-8.64	20240102	4520	2.88	20240129	7870	-40.91	20230509	4520	2.88	20240129	0.80	N	317400	1000	387 억	242085	N	N	5	N	N
31	20240226	111050	57	100.00	KOSPI	서비스업	N	N	N	N		N	4645	-30	5	-0.64	69114495	14896	42.53	4650	4675	4630	6070	3275	4675	4639.80	0.62	-1120	4771	4722	4696	4647	4621	4710	4635	388	1395	1000	3360	5	1	38782520	1801	2.31	0.46	12	0.04	2009.00	10074.00	7870	20230509	-40.98	4520	20240129	2.77	5090	-8.74	20240102	4520	2.77	20240129	7870	-40.98	20230509	4520	2.77	20240129	0.80	N	317400	1000	387 억	242085	N	N	5	N	N
32	20240226	101048	57	100.00	KOSPI	서비스업	N	N	N	N		N	4635	-40	5	-0.86	61958405	13352	38.12	4650	4675	4630	6070	3275	4675	4640.38	0.62	-779	4771	4722	4696	4647	4621	4710	4635	388	1395	1000	3360	5	1	38782520	1798	2.31	0.46	12	0.03	2009.00	10074.00	7870	20230509	-41.11	4520	20240129	2.54	5090	-8.94	20240102	4520	2.54	20240129	7870	-41.11	20230509	4520	2.54	20240129	0.80	N	317400	1000	387 억	242085	N	N	5	N	N
33	20240226	091046	57	100.00	KOSPI	서비스업	N	N	N	N		N	4660	-15	5	-0.32	11418160	2455	7.01	4650	4675	4650	6070	3275	4675	4650.98	0.62	-373	4771	4722	4696	4647	4621	4710	4635	388	1395	1000	3360	5	1	38782520	1807	2.32	0.46	12	0.01	2009.00	10074.00	7870	20230509	-40.79	4520	20240129	3.10	5090	-8.45	20240102	4520	3.10	20240129	7870	-40.79	20230509	4520	3.10	20240129	0.80	N	317400	1000	387 억	242085	N	N	5	N	N
34	20240223	161048	57	100.00	KOSPI	서비스업	N	N	N	N		N	4675	-35	5	-0.74	164150880	34960	133.46	4745	4745	4670	6120	3300	4710	4695.42	0.64	-4440	4756	4732	4711	4687	4666	4722	4677	388	1410	1000	3390	5	1	38782520	1813	2.33	0.46	12	0.09	2009.00	10074.00	7870	20230509	-40.60	4520	20240129	3.43	5090	-8.15	20240102	4520	3.43	20240129	7870	-40.60	20230509	4520	3.43	20240129	0.80	N	317400	1000	387 억	249363	N	N	5	N	N
35	20240223	151040	57	100.00	KOSPI	서비스업	N	N	N	N		N	4695	-15	5	-0.32	137514420	29271	111.74	4745	4745	4670	6120	3300	4710	4697.97	0.64	-4238	4756	4732	4711	4687	4666	4722	4677	388	1410	1000	3390	5	1	38782520	1821	2.34	0.47	12	0.08	2009.00	10074.00	7870	20230509	-40.34	4520	20240129	3.87	5090	-7.76	20240102	4520	3.87	20240129	7870	-40.34	20230509	4520	3.87	20240129	0.80	N	317400	1000	387 억	249363	N	N	25	N	N
36	20240223	141042	57	100.00	KOSPI	서비스업	N	N	N	N		N	4700	-10	5	-0.21	111561890	23735	90.61	4745	4745	4670	6120	3300	4710	4700.31	0.64	-3422	4756	4732	4711	4687	4666	4722	4677	388	1410	1000	3390	5	1	38782520	1823	2.34	0.47	12	0.06	2009.00	10074.00	7870	20230509	-40.28	4520	20240129	3.98	5090	-7.66	20240102	4520	3.98	20240129	7870	-40.28	20230509	4520	3.98	20240129	0.80	N	317400	1000	387 억	249363	N	N	25	N	N
37	20240223	131040	57	100.00	KOSPI	서비스업	N	N	N	N		N	4705	-5	5	-0.11	99495665	21162	80.78	4745	4745	4670	6120	3300	4710	4701.62	0.64	-2972	4756	4732	4711	4687	4666	4722	4677	388	1410	1000	3390	5	1	38782520	1825	2.34	0.47	12	0.05	2009.00	10074.00	7870	20230509	-40.22	4520	20240129	4.09	5090	-7.56	20240102	4520	4.09	20240129	7870	-40.22	20230509	4520	4.09	20240129	0.80	N	317400	1000	387 억	249363	N	N	25	N	N
38	20240223	121043	57	100.00	KOSPI	서비스업	N	N	N	N		N	4700	-10	5	-0.21	78270775	16640	63.52	4745	4745	4670	6120	3300	4710	4703.77	0.64	-980	4756	4732	4711	4687	4666	4722	4677	388	1410	1000	3390	5	1	38782520	1823	2.34	0.47	12	0.04	2009.00	10074.00	7870	20230509	-40.28	4520	20240129	3.98	5090	-7.66	20240102	4520	3.98	20240129	7870	-40.28	20230509	4520	3.98	20240129	0.80	N	317400	1000	387 억	249363	N	N	25	N	N
39	20240223	111029	57	100.00	KOSPI	서비스업	N	N	N	N		N	4695	-15	5	-0.32	72567800	15427	58.89	4745	4745	4670	6120	3300	4710	4703.95	0.64	-710	4756	4732	4711	4687	4666	4722	4677	388	1410	1000	3390	5	1	38782520	1821	2.34	0.47	12	0.04	2009.00	10074.00	7870	20230509	-40.34	4520	20240129	3.87	5090	-7.76	20240102	4520	3.87	20240129	7870	-40.34	20230509	4520	3.87	20240129	0.80	N	317400	1000	387 억	249363	N	N	25	N	N
40	20240223	101037	57	100.00	KOSPI	서비스업	N	N	N	N		N	4715	5	2	0.11	29156430	6206	23.69	4745	4745	4670	6120	3300	4710	4698.10	0.64	-831	4756	4732	4711	4687	4666	4722	4677	388	1410	1000	3390	5	1	38782520	1829	2.35	0.47	12	0.02	2009.00	10074.00	7870	20230509	-40.09	4520	20240129	4.31	5090	-7.37	20240102	4520	4.31	20240129	7870	-40.09	20230509	4520	4.31	20240129	0.80	N	317400	1000	387 억	249363	N	N	25	N	N
41	20240223	091039	57	100.00	KOSPI	서비스업	N	N	N	N		N	4720	10	2	0.21	12682950	2704	10.32	4745	4745	4670	6120	3300	4710	4690.44	0.64	-640	4756	4732	4711	4687	4666	4722	4677	388	1410	1000	3390	5	1	38782520	1831	2.35	0.47	12	0.01	2009.00	10074.00	7870	20230509	-40.03	4520	20240129	4.42	5090	-7.27	20240102	4520	4.42	20240129	7870	-40.03	20230509	4520	4.42	20240129	0.80	N	317400	1000	387 억	249363	N	N	25	N	N
42	20240222	161026	57	100.00	KOSPI	서비스업	N	N	N	N		N	4710	-5	5	-0.11	122327400	26007	60.70	4735	4735	4690	6120	3305	4715	4703.63	0.65	-2737	4808	4761	4733	4686	4658	4747	4672	388	1405	1000	3390	5	1	38782520	1827	2.34	0.47	12	0.07	2009.00	10074.00	7870	20230509	-40.15	4520	20240129	4.20	5090	-7.47	20240102	4520	4.20	20240129	7870	-40.15	20230509	4520	4.20	20240129	0.80	N	317400	1000	387 억	252668	N	N	25	N	N
43	20240222	151036	57	100.00	KOSPI	서비스업	N	N	N	N		N	4710	-5	5	-0.11	112267215	23871	55.72	4735	4735	4690	6120	3305	4715	4703.08	0.65	-4455	4808	4761	4733	4686	4658	4747	4672	388	1405	1000	3390	5	1	38782520	1827	2.34	0.47	12	0.06	2009.00	10074.00	7870	20230509	-40.15	4520	20240129	4.20	5090	-7.47	20240102	4520	4.20	20240129	7870	-40.15	20230509	4520	4.20	20240129	0.80	N	317400	1000	387 억	252668	N	N	0	N	N
44	20240222	141033	57	100.00	KOSPI	서비스업	N	N	N	N		N	4700	-15	5	-0.32	94297885	20051	46.80	4735	4735	4690	6120	3305	4715	4702.90	0.65	-3630	4808	4761	4733	4686	4658	4747	4672	388	1405	1000	3390	5	1	38782520	1823	2.34	0.47	12	0.05	2009.00	10074.00	7870	20230509	-40.28	4520	20240129	3.98	5090	-7.66	20240102	4520	3.98	20240129	7870	-40.28	20230509	4520	3.98	20240129	0.80	N	317400	1000	387 억	252668	N	N	0	N	N
45	20240222	131017	57	100.00	KOSPI	서비스업	N	N	N	N		N	4710	-5	5	-0.11	79063470	16812	39.24	4735	4735	4690	6120	3305	4715	4702.80	0.65	-2712	4808	4761	4733	4686	4658	4747	4672	388	1405	1000	3390	5	1	38782520	1827	2.34	0.47	12	0.04	2009.00	10074.00	7870	20230509	-40.15	4520	20240129	4.20	5090	-7.47	20240102	4520	4.20	20240129	7870	-40.15	20230509	4520	4.20	20240129	0.80	N	317400	1000	387 억	252668	N	N	0	N	N
46	20240222	121029	57	100.00	KOSPI	서비스업	N	N	N	N		N	4715	0	3	0.00	68175185	14498	33.84	4735	4735	4690	6120	3305	4715	4702.39	0.65	-2069	4808	4761	4733	4686	4658	4747	4672	388	1405	1000	3390	5	1	38782520	1829	2.35	0.47	12	0.04	2009.00	10074.00	7870	20230509	-40.09	4520	20240129	4.31	5090	-7.37	20240102	4520	4.31	20240129	7870	-40.09	20230509	4520	4.31	20240129	0.80	N	317400	1000	387 억	252668	N	N	0	N	N
47	20240222	111028	57	100.00	KOSPI	서비스업	N	N	N	N		N	4705	-10	5	-0.21	55893975	11889	27.75	4735	4735	4690	6120	3305	4715	4701.32	0.65	-1854	4808	4761	4733	4686	4658	4747	4672	388	1405	1000	3390	5	1	38782520	1825	2.34	0.47	12	0.03	2009.00	10074.00	7870	20230509	-40.22	4520	20240129	4.09	5090	-7.56	20240102	4520	4.09	20240129	7870	-40.22	20230509	4520	4.09	20240129	0.80	N	317400	1000	387 억	252668	N	N	0	N	N
48	20240222	101017	57	100.00	KOSPI	서비스업	N	N	N	N		N	4715	0	3	0.00	29965370	6377	14.88	4735	4735	4690	6120	3305	4715	4698.98	0.65	-1496	4808	4761	4733	4686	4658	4747	4672	388	1405	1000	3390	5	1	38782520	1829	2.35	0.47	12	0.02	2009.00	10074.00	7870	20230509	-40.09	4520	20240129	4.31	5090	-7.37	20240102	4520	4.31	20240129	7870	-40.09	20230509	4520	4.31	20240129	0.80	N	317400	1000	387 억	252668	N	N	0	N	N
49	20240222	091037	57	100.00	KOSPI	서비스업	N	N	N	N		N	4695	-20	5	-0.42	12568520	2674	6.24	4735	4735	4695	6120	3305	4715	4700.27	0.65	-1652	4808	4761	4733	4686	4658	4747	4672	388	1405	1000	3390	5	1	38782520	1821	2.34	0.47	12	0.01	2009.00	10074.00	7870	20230509	-40.34	4520	20240129	3.87	5090	-7.76	20240102	4520	3.87	20240129	7870	-40.34	20230509	4520	3.87	20240129	0.80	N	317400	1000	387 억	252668	N	N	0	N	N
50	20240221	161023	57	100.00	KOSPI	서비스업	N	N	N	N		N	4715	-40	5	-0.84	202407195	42841	94.78	4720	4780	4705	6180	3330	4755	4724.61	0.69	-13324	4868	4811	4773	4716	4678	4792	4697	388	1425	1000	3420	5	1	38782520	1829	2.35	0.47	12	0.11	2009.00	10074.00	7870	20230509	-40.09	4520	20240129	4.31	5090	-7.37	20240102	4520	4.31	20240129	7870	-40.09	20230509	4520	4.31	20240129	0.79	N	317400	1000	387 억	266572	N	N	23	N	N
51	20240221	151014	57	100.00	KOSPI	서비스업	N	N	N	N		N	4720	-35	5	-0.74	188228785	39834	88.13	4720	4780	4705	6180	3330	4755	4725.33	0.69	-13051	4868	4811	4773	4716	4678	4792	4697	388	1425	1000	3420	5	1	38782520	1831	2.35	0.47	12	0.10	2009.00	10074.00	7870	20230509	-40.03	4520	20240129	4.42	5090	-7.27	20240102	4520	4.42	20240129	7870	-40.03	20230509	4520	4.42	20240129	0.79	N	317400	1000	387 억	266572	N	N	23	N	N
52	20240221	141014	57	100.00	KOSPI	서비스업	N	N	N	N		N	4715	-40	5	-0.84	162490000	34375	76.05	4720	4780	4705	6180	3330	4755	4726.98	0.69	-11200	4868	4811	4773	4716	4678	4792	4697	388	1425	1000	3420	5	1	38782520	1829	2.35	0.47	12	0.09	2009.00	10074.00	7870	20230509	-40.09	4520	20240129	4.31	5090	-7.37	20240102	4520	4.31	20240129	7870	-40.09	20230509	4520	4.31	20240129	0.79	N	317400	1000	387 억	266572	N	N	23	N	N
53	20240221	131014	57	100.00	KOSPI	서비스업	N	N	N	N		N	4715	-40	5	-0.84	148428055	31393	69.46	4720	4780	4705	6180	3330	4755	4728.06	0.69	-10464	4868	4811	4773	4716	4678	4792	4697	388	1425	1000	3420	5	1	38782520	1829	2.35	0.47	12	0.08	2009.00	10074.00	7870	20230509	-40.09	4520	20240129	4.31	5090	-7.37	20240102	4520	4.31	20240129	7870	-40.09	20230509	4520	4.31	20240129	0.79	N	317400	1000	387 억	266572	N	N	23	N	N
54	20240221	121017	57	100.00	KOSPI	서비스업	N	N	N	N		N	4735	-20	5	-0.42	98500535	20806	46.03	4720	4780	4710	6180	3330	4755	4734.24	0.69	-5040	4868	4811	4773	4716	4678	4792	4697	388	1425	1000	3420	5	1	38782520	1836	2.36	0.47	12	0.05	2009.00	10074.00	7870	20230509	-39.83	4520	20240129	4.76	5090	-6.97	20240102	4520	4.76	20240129	7870	-39.83	20230509	4520	4.76	20240129	0.79	N	317400	1000	387 억	266572	N	N	23	N	N
55	20240221	111023	57	100.00	KOSPI	서비스업	N	N	N	N		N	4735	-20	5	-0.42	70426580	14873	32.91	4720	4780	4710	6180	3330	4755	4735.20	0.69	-3245	4868	4811	4773	4716	4678	4792	4697	388	1425	1000	3420	5	1	38782520	1836	2.36	0.47	12	0.04	2009.00	10074.00	7870	20230509	-39.83	4520	20240129	4.76	5090	-6.97	20240102	4520	4.76	20240129	7870	-39.83	20230509	4520	4.76	20240129	0.79	N	317400	1000	387 억	266572	N	N	23	N	N
56	20240221	101013	57	100.00	KOSPI	서비스업	N	N	N	N		N	4735	-20	5	-0.42	39276450	8288	18.34	4720	4780	4710	6180	3330	4755	4738.95	0.69	-122	4868	4811	4773	4716	4678	4792	4697	388	1425	1000	3420	5	1	38782520	1836	2.36	0.47	12	0.02	2009.00	10074.00	7870	20230509	-39.83	4520	20240129	4.76	5090	-6.97	20240102	4520	4.76	20240129	7870	-39.83	20230509	4520	4.76	20240129	0.79	N	317400	1000	387 억	266572	N	N	23	N	N
57	20240221	091015	57	100.00	KOSPI	서비스업	N	N	N	N		N	4740	-15	5	-0.32	14355275	3034	6.71	4720	4780	4710	6180	3330	4755	4731.47	0.69	921	4868	4811	4773	4716	4678	4792	4697	388	1425	1000	3420	5	1	38782520	1838	2.36	0.47	12	0.01	2009.00	10074.00	7870	20230509	-39.77	4520	20240129	4.87	5090	-6.88	20240102	4520	4.87	20240129	7870	-39.77	20230509	4520	4.87	20240129	0.79	N	317400	1000	387 억	266572	N	N	23	N	N
58	20240220	161009	57	100.00	KOSPI	서비스업	N	N	N	N		N	4755	-20	5	-0.42	214690830	45174	107.46	4805	4830	4735	6200	3345	4775	4752.53	0.72	-10735	4838	4806	4753	4721	4668	4822	4737	388	1425	1000	3430	5	1	38782520	1844	2.37	0.47	12	0.12	2009.00	10074.00	7870	20230509	-39.58	4520	20240129	5.20	5090	-6.58	20240102	4520	5.20	20240129	7870	-39.58	20230509	4520	5.20	20240129	0.80	N	317400	1000	387 억	278511	N	N	23	N	N
59	20240220	151007	57	100.00	KOSPI	서비스업	N	N	N	N		N	4735	-40	5	-0.84	207540515	43667	103.87	4805	4830	4735	6200	3345	4775	4752.80	0.72	-10038	4838	4806	4753	4721	4668	4822	4737	388	1425	1000	3430	5	1	38782520	1836	2.36	0.47	12	0.11	2009.00	10074.00	7870	20230509	-39.83	4520	20240129	4.76	5090	-6.97	20240102	4520	4.76	20240129	7870	-39.83	20230509	4520	4.76	20240129	0.80	N	317400	1000	387 억	278511	N	N	65	N	N
60	20240220	141004	57	100.00	KOSPI	서비스업	N	N	N	N		N	4750	-25	5	-0.52	149693890	31466	74.85	4805	4830	4740	6200	3345	4775	4757.32	0.72	-9358	4838	4806	4753	4721	4668	4822	4737	388	1425	1000	3430	5	1	38782520	1842	2.36	0.47	12	0.08	2009.00	10074.00	7870	20230509	-39.64	4520	20240129	5.09	5090	-6.68	20240102	4520	5.09	20240129	7870	-39.64	20230509	4520	5.09	20240129	0.80	N	317400	1000	387 억	278511	N	N	65	N	N
61	20240220	131009	57	100.00	KOSPI	서비스업	N	N	N	N		N	4755	-20	5	-0.42	106778475	22431	53.36	4805	4830	4750	6200	3345	4775	4760.31	0.72	-5705	4838	4806	4753	4721	4668	4822	4737	388	1425	1000	3430	5	1	38782520	1844	2.37	0.47	12	0.06	2009.00	10074.00	7870	20230509	-39.58	4520	20240129	5.20	5090	-6.58	20240102	4520	5.20	20240129	7870	-39.58	20230509	4520	5.20	20240129	0.80	N	317400	1000	387 억	278511	N	N	65	N	N
62	20240220	120959	57	100.00	KOSPI	서비스업	N	N	N	N		N	4750	-25	5	-0.52	90588280	19026	45.26	4805	4830	4750	6200	3345	4775	4761.29	0.72	-5025	4838	4806	4753	4721	4668	4822	4737	388	1425	1000	3430	5	1	38782520	1842	2.36	0.47	12	0.05	2009.00	10074.00	7870	20230509	-39.64	4520	20240129	5.09	5090	-6.68	20240102	4520	5.09	20240129	7870	-39.64	20230509	4520	5.09	20240129	0.80	N	317400	1000	387 억	278511	N	N	65	N	N
63	20240220	111004	57	100.00	KOSPI	서비스업	N	N	N	N		N	4750	-25	5	-0.52	77112145	16191	38.51	4805	4830	4750	6200	3345	4775	4762.65	0.72	-4634	4838	4806	4753	4721	4668	4822	4737	388	1425	1000	3430	5	1	38782520	1842	2.36	0.47	12	0.04	2009.00	10074.00	7870	20230509	-39.64	4520	20240129	5.09	5090	-6.68	20240102	4520	5.09	20240129	7870	-39.64	20230509	4520	5.09	20240129	0.80	N	317400	1000	387 억	278511	N	N	65	N	N
64	20240220	100956	57	100.00	KOSPI	서비스업	N	N	N	N		N	4770	-5	5	-0.10	20587270	4319	10.27	4805	4830	4750	6200	3345	4775	4766.68	0.72	-248	4838	4806	4753	4721	4668	4822	4737	388	1425	1000	3430	5	1	38782520	1850	2.37	0.47	12	0.01	2009.00	10074.00	7870	20230509	-39.39	4520	20240129	5.53	5090	-6.29	20240102	4520	5.53	20240129	7870	-39.39	20230509	4520	5.53	20240129	0.80	N	317400	1000	387 억	278511	N	N	65	N	N
65	20240220	091015	57	100.00	KOSPI	서비스업	N	N	N	N		N	4785	10	2	0.21	2710015	567	1.35	4805	4805	4770	6200	3345	4775	4779.57	0.72	121	4838	4806	4753	4721	4668	4822	4737	388	1425	1000	3430	5	1	38782520	1856	2.38	0.47	12	0.00	2009.00	10074.00	7870	20230509	-39.20	4520	20240129	5.86	5090	-5.99	20240102	4520	5.86	20240129	7870	-39.20	20230509	4520	5.86	20240129	0.80	N	317400	1000	387 억	278511	N	N	65	N	N
66	20240219	161010	57	100.00	KOSPI	서비스업	N	N	N	N		N	4775	30	2	0.63	199962450	42039	101.43	4700	4785	4700	6160	3325	4745	4756.45	0.69	10448	4815	4780	4725	4690	4635	4797	4707	388	1415	1000	3410	5	1	38782520	1852	2.38	0.47	12	0.11	2009.00	10074.00	7870	20230509	-39.33	4520	20240129	5.64	5090	-6.19	20240102	4520	5.64	20240129	7870	-39.33	20230509	4520	5.64	20240129	0.80	N	317400	1000	387 억	267745	N	N	65	N	N
67	20240219	151013	57	100.00	KOSPI	서비스업	N	N	N	N		N	4775	30	2	0.63	186771620	39276	94.76	4700	4785	4700	6160	3325	4745	4755.36	0.69	9354	4815	4780	4725	4690	4635	4797	4707	388	1415	1000	3410	5	1	38782520	1852	2.38	0.47	12	0.10	2009.00	10074.00	7870	20230509	-39.33	4520	20240129	5.64	5090	-6.19	20240102	4520	5.64	20240129	7870	-39.33	20230509	4520	5.64	20240129	0.80	N	317400	1000	387 억	267745	N	N	30	N	N
68	20240219	141013	57	100.00	KOSPI	서비스업	N	N	N	N		N	4765	20	2	0.42	158553355	33357	80.48	4700	4785	4700	6160	3325	4745	4753.23	0.69	8464	4815	4780	4725	4690	4635	4797	4707	388	1415	1000	3410	5	1	38782520	1848	2.37	0.47	12	0.09	2009.00	10074.00	7870	20230509	-39.45	4520	20240129	5.42	5090	-6.39	20240102	4520	5.42	20240129	7870	-39.45	20230509	4520	5.42	20240129	0.80	N	317400	1000	387 억	267745	N	N	30	N	N
69	20240219	131010	57	100.00	KOSPI	서비스업	N	N	N	N		N	4755	10	2	0.21	137425855	28920	69.78	4700	4785	4700	6160	3325	4745	4751.93	0.69	8391	4815	4780	4725	4690	4635	4797	4707	388	1415	1000	3410	5	1	38782520	1844	2.37	0.47	12	0.07	2009.00	10074.00	7870	20230509	-39.58	4520	20240129	5.20	5090	-6.58	20240102	4520	5.20	20240129	7870	-39.58	20230509	4520	5.20	20240129	0.80	N	317400	1000	387 억	267745	N	N	30	N	N
70	20240219	121009	57	100.00	KOSPI	서비스업	N	N	N	N		N	4750	5	2	0.11	133745170	28145	67.91	4700	4785	4700	6160	3325	4745	4752.00	0.69	8325	4815	4780	4725	4690	4635	4797	4707	388	1415	1000	3410	5	1	38782520	1842	2.36	0.47	12	0.07	2009.00	10074.00	7870	20230509	-39.64	4520	20240129	5.09	5090	-6.68	20240102	4520	5.09	20240129	7870	-39.64	20230509	4520	5.09	20240129	0.80	N	317400	1000	387 억	267745	N	N	30	N	N
71	20240219	111006	57	100.00	KOSPI	서비스업	N	N	N	N		N	4745	0	3	0.00	112285065	23622	56.99	4700	4785	4700	6160	3325	4745	4753.41	0.69	8233	4815	4780	4725	4690	4635	4797	4707	388	1415	1000	3410	5	1	38782520	1840	2.36	0.47	12	0.06	2009.00	10074.00	7870	20230509	-39.71	4520	20240129	4.98	5090	-6.78	20240102	4520	4.98	20240129	7870	-39.71	20230509	4520	4.98	20240129	0.80	N	317400	1000	387 억	267745	N	N	30	N	N
72	20240219	101002	57	100.00	KOSPI	서비스업	N	N	N	N		N	4745	0	3	0.00	81997155	17233	41.58	4700	4785	4700	6160	3325	4745	4758.15	0.69	7624	4815	4780	4725	4690	4635	4797	4707	388	1415	1000	3410	5	1	38782520	1840	2.36	0.47	12	0.04	2009.00	10074.00	7870	20230509	-39.71	4520	20240129	4.98	5090	-6.78	20240102	4520	4.98	20240129	7870	-39.71	20230509	4520	4.98	20240129	0.80	N	317400	1000	387 억	267745	N	N	30	N	N
73	20240219	091004	57	100.00	KOSPI	서비스업	N	N	N	N		N	4760	15	2	0.32	7968390	1686	4.07	4700	4765	4700	6160	3325	4745	4726.20	0.69	738	4815	4780	4725	4690	4635	4797	4707	388	1415	1000	3410	5	1	38782520	1846	2.37	0.47	12	0.00	2009.00	10074.00	7870	20230509	-39.52	4520	20240129	5.31	5090	-6.48	20240102	4520	5.31	20240129	7870	-39.52	20230509	4520	5.31	20240129	0.80	N	317400	1000	387 억	267745	N	N	30	N	N
74	20240216	160955	57	100.00	KOSPI	서비스업	N	N	N	N		N	4745	15	2	0.32	194523910	41351	93.64	4730	4760	4670	6140	3315	4730	4704.19	0.69	825	4886	4807	4766	4687	4646	4787	4667	388	1410	1000	3400	5	1	38782520	1840	2.36	0.47	12	0.11	2009.00	10074.00	7870	20230509	-39.71	4520	20240129	4.98	5090	-6.78	20240102	4520	4.98	20240129	7870	-39.71	20230509	4520	4.98	20240129	0.81	N	317400	1000	387 억	267129	N	N	30	N	N
75	20240216	151003	57	100.00	KOSPI	서비스업	N	N	N	N		N	4745	15	2	0.32	187640575	39900	90.36	4730	4760	4670	6140	3315	4730	4702.77	0.69	1247	4886	4807	4766	4687	4646	4787	4667	388	1410	1000	3400	5	1	38782520	1840	2.36	0.47	12	0.10	2009.00	10074.00	7870	20230509	-39.71	4520	20240129	4.98	5090	-6.78	20240102	4520	4.98	20240129	7870	-39.71	20230509	4520	4.98	20240129	0.81	N	317400	1000	387 억	267129	N	N	19	N	N
76	20240216	141007	57	100.00	KOSPI	서비스업	N	N	N	N		N	4745	15	2	0.32	174683510	37167	84.17	4730	4760	4670	6140	3315	4730	4699.96	0.69	1358	4886	4807	4766	4687	4646	4787	4667	388	1410	1000	3400	5	1	38782520	1840	2.36	0.47	12	0.10	2009.00	10074.00	7870	20230509	-39.71	4520	20240129	4.98	5090	-6.78	20240102	4520	4.98	20240129	7870	-39.71	20230509	4520	4.98	20240129	0.81	N	317400	1000	387 억	267129	N	N	19	N	N
77	20240216	131001	57	100.00	KOSPI	서비스업	N	N	N	N		N	4710	-20	5	-0.42	163797210	34870	78.96	4730	4735	4670	6140	3315	4730	4697.37	0.69	1521	4886	4807	4766	4687	4646	4787	4667	388	1410	1000	3400	5	1	38782520	1827	2.34	0.47	12	0.09	2009.00	10074.00	7870	20230509	-40.15	4520	20240129	4.20	5090	-7.47	20240102	4520	4.20	20240129	7870	-40.15	20230509	4520	4.20	20240129	0.81	N	317400	1000	387 억	267129	N	N	19	N	N
78	20240216	121005	57	100.00	KOSPI	서비스업	N	N	N	N		N	4690	-40	5	-0.85	140961370	30013	67.97	4730	4735	4670	6140	3315	4730	4696.68	0.69	-1876	4886	4807	4766	4687	4646	4787	4667	388	1410	1000	3400	5	1	38782520	1819	2.33	0.47	12	0.08	2009.00	10074.00	7870	20230509	-40.41	4520	20240129	3.76	5090	-7.86	20240102	4520	3.76	20240129	7870	-40.41	20230509	4520	3.76	20240129	0.81	N	317400	1000	387 억	267129	N	N	19	N	N
79	20240216	111011	57	100.00	KOSPI	서비스업	N	N	N	N		N	4685	-45	5	-0.95	122092285	25991	58.86	4730	4735	4670	6140	3315	4730	4697.48	0.69	-2503	4886	4807	4766	4687	4646	4787	4667	388	1410	1000	3400	5	1	38782520	1817	2.33	0.47	12	0.07	2009.00	10074.00	7870	20230509	-40.47	4520	20240129	3.65	5090	-7.96	20240102	4520	3.65	20240129	7870	-40.47	20230509	4520	3.65	20240129	0.81	N	317400	1000	387 억	267129	N	N	19	N	N
80	20240216	090957	57	100.00	KOSPI	서비스업	N	N	N	N		N	4730	0	3	0.00	15279840	3243	7.34	4730	4735	4680	6140	3315	4730	4711.64	0.69	-1545	4886	4807	4766	4687	4646	4787	4667	388	1410	1000	3400	5	1	38782520	1834	2.35	0.47	12	0.01	2009.00	10074.00	7870	20230509	-39.90	4520	20240129	4.65	5090	-7.07	20240102	4520	4.65	20240129	7870	-39.90	20230509	4520	4.65	20240129	0.81	N	317400	1000	387 억	267129	N	N	19	N	N
81	20240215	160954	57	100.00	KOSPI	서비스업	N	N	N	N		N	4730	-60	5	-1.25	210142450	44157	292.99	4840	4845	4725	6220	3355	4790	4758.98	0.72	-12321	4840	4815	4785	4760	4730	4827	4772	388	1430	1000	3440	5	1	38782520	1834	2.35	0.47	12	0.11	2009.00	10074.00	7870	20230509	-39.90	4520	20240129	4.65	5090	-7.07	20240102	4520	4.65	20240129	7870	-39.90	20230509	4520	4.65	20240129	0.84	N	317400	1000	387 억	279316	N	N	19	N	N
82	20240215	151000	57	100.00	KOSPI	서비스업	N	N	N	N		N	4730	-60	5	-1.25	190499315	40007	265.46	4840	4845	4725	6220	3355	4790	4761.65	0.72	-10206	4840	4815	4785	4760	4730	4827	4772	388	1430	1000	3440	5	1	38782520	1834	2.35	0.47	12	0.10	2009.00	10074.00	7870	20230509	-39.90	4520	20240129	4.65	5090	-7.07	20240102	4520	4.65	20240129	7870	-39.90	20230509	4520	4.65	20240129	0.84	N	317400	1000	387 억	279316	N	N	0	N	N
83	20240215	140954	57	100.00	KOSPI	서비스업	N	N	N	N		N	4735	-55	5	-1.15	175428835	36822	244.32	4840	4845	4735	6220	3355	4790	4764.24	0.72	-9020	4840	4815	4785	4760	4730	4827	4772	388	1430	1000	3440	5	1	38782520	1836	2.36	0.47	12	0.09	2009.00	10074.00	7870	20230509	-39.83	4520	20240129	4.76	5090	-6.97	20240102	4520	4.76	20240129	7870	-39.83	20230509	4520	4.76	20240129	0.84	N	317400	1000	387 억	279316	N	N	0	N	N
84	20240215	130927	57	100.00	KOSPI	서비스업	N	N	N	N		N	4760	-30	5	-0.63	121201020	25399	168.53	4840	4845	4750	6220	3355	4790	4771.88	0.72	-4762	4840	4815	4785	4760	4730	4827	4772	388	1430	1000	3440	5	1	38782520	1846	2.37	0.47	12	0.07	2009.00	10074.00	7870	20230509	-39.52	4520	20240129	5.31	5090	-6.48	20240102	4520	5.31	20240129	7870	-39.52	20230509	4520	5.31	20240129	0.84	N	317400	1000	387 억	279316	N	N	0	N	N
85	20240215	120954	57	100.00	KOSPI	서비스업	N	N	N	N		N	4755	-35	5	-0.73	111106860	23277	154.45	4840	4845	4750	6220	3355	4790	4773.25	0.72	-4155	4840	4815	4785	4760	4730	4827	4772	388	1430	1000	3440	5	1	38782520	1844	2.37	0.47	12	0.06	2009.00	10074.00	7870	20230509	-39.58	4520	20240129	5.20	5090	-6.58	20240102	4520	5.20	20240129	7870	-39.58	20230509	4520	5.20	20240129	0.84	N	317400	1000	387 억	279316	N	N	0	N	N
86	20240215	110947	57	100.00	KOSPI	서비스업	N	N	N	N		N	4775	-15	5	-0.31	68492840	14330	95.08	4840	4845	4770	6220	3355	4790	4779.68	0.72	-2875	4840	4815	4785	4760	4730	4827	4772	388	1430	1000	3440	5	1	38782520	1852	2.38	0.47	12	0.04	2009.00	10074.00	7870	20230509	-39.33	4520	20240129	5.64	5090	-6.19	20240102	4520	5.64	20240129	7870	-39.33	20230509	4520	5.64	20240129	0.84	N	317400	1000	387 억	279316	N	N	0	N	N
87	20240215	100947	57	100.00	KOSPI	서비스업	N	N	N	N		N	4775	-15	5	-0.31	33511980	7000	46.45	4840	4845	4775	6220	3355	4790	4787.43	0.72	-2510	4840	4815	4785	4760	4730	4827	4772	388	1430	1000	3440	5	1	38782520	1852	2.38	0.47	12	0.02	2009.00	10074.00	7870	20230509	-39.33	4520	20240129	5.64	5090	-6.19	20240102	4520	5.64	20240129	7870	-39.33	20230509	4520	5.64	20240129	0.84	N	317400	1000	387 억	279316	N	N	0	N	N
88	20240215	090950	57	100.00	KOSPI	서비스업	N	N	N	N		N	4795	5	2	0.10	3678330	761	5.05	4840	4845	4785	6220	3355	4790	4833.55	0.72	-361	4840	4815	4785	4760	4730	4827	4772	388	1430	1000	3440	5	1	38782520	1860	2.39	0.48	12	0.00	2009.00	10074.00	7870	20230509	-39.07	4520	20240129	6.08	5090	-5.80	20240102	4520	6.08	20240129	7870	-39.07	20230509	4520	6.08	20240129	0.84	N	317400	1000	387 억	279316	N	N	0	N	N
89	20240214	160943	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4790	-40	5	-0.83	72075925	15054	29.66	4760	4810	4755	6270	3385	4830	4787.82	0.73	-3527	4916	4872	4806	4762	4696	4895	4785	388	1440	1000	3470	5	1	38782520	1858	2.38	0.48	12	0.04	2009.00	10074.00	7870	20230509	-39.14	4520	20240129	5.97	5090	-5.89	20240102	4520	5.97	20240129	7870	-39.14	20230509	4520	5.97	20240129	0.84	N	317400	1000	387 억	283952	N	N	0	N	N
90	20240214	150945	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4785	-45	5	-0.93	68690850	14347	28.27	4760	4810	4755	6270	3385	4830	4787.81	0.73	-3256	4916	4872	4806	4762	4696	4895	4785	388	1440	1000	3470	5	1	38782520	1856	2.38	0.47	12	0.04	2009.00	10074.00	7870	20230509	-39.20	4520	20240129	5.86	5090	-5.99	20240102	4520	5.86	20240129	7870	-39.20	20230509	4520	5.86	20240129	0.84	N	317400	1000	387 억	283952	N	N	0	N	N
91	20240214	140941	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4800	-30	5	-0.62	51110700	10674	21.03	4760	4810	4755	6270	3385	4830	4788.32	0.73	-1413	4916	4872	4806	4762	4696	4895	4785	388	1440	1000	3470	5	1	38782520	1862	2.39	0.48	12	0.03	2009.00	10074.00	7870	20230509	-39.01	4520	20240129	6.19	5090	-5.70	20240102	4520	6.19	20240129	7870	-39.01	20230509	4520	6.19	20240129	0.84	N	317400	1000	387 억	283952	N	N	0	N	N
92	20240214	130944	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4795	-35	5	-0.72	44489790	9292	18.31	4760	4810	4755	6270	3385	4830	4787.95	0.73	-1147	4916	4872	4806	4762	4696	4895	4785	388	1440	1000	3470	5	1	38782520	1860	2.39	0.48	12	0.02	2009.00	10074.00	7870	20230509	-39.07	4520	20240129	6.08	5090	-5.80	20240102	4520	6.08	20240129	7870	-39.07	20230509	4520	6.08	20240129	0.84	N	317400	1000	387 억	283952	N	N	0	N	N
93	20240214	120935	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4790	-40	5	-0.83	42644805	8907	17.55	4760	4810	4755	6270	3385	4830	4787.77	0.73	-977	4916	4872	4806	4762	4696	4895	4785	388	1440	1000	3470	5	1	38782520	1858	2.38	0.48	12	0.02	2009.00	10074.00	7870	20230509	-39.14	4520	20240129	5.97	5090	-5.89	20240102	4520	5.97	20240129	7870	-39.14	20230509	4520	5.97	20240129	0.84	N	317400	1000	387 억	283952	N	N	0	N	N
94	20240214	110942	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4775	-55	5	-1.14	39796080	8311	16.37	4760	4810	4755	6270	3385	4830	4788.35	0.73	-896	4916	4872	4806	4762	4696	4895	4785	388	1440	1000	3470	5	1	38782520	1852	2.38	0.47	12	0.02	2009.00	10074.00	7870	20230509	-39.33	4520	20240129	5.64	5090	-6.19	20240102	4520	5.64	20240129	7870	-39.33	20230509	4520	5.64	20240129	0.84	N	317400	1000	387 억	283952	N	N	0	N	N
95	20240214	090934	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4800	-30	5	-0.62	3699220	777	1.53	4760	4805	4755	6270	3385	4830	4760.63	0.73	38	4916	4872	4806	4762	4696	4895	4785	388	1440	1000	3470	5	1	38782520	1862	2.39	0.48	12	0.00	2009.00	10074.00	7870	20230509	-39.01	4520	20240129	6.19	5090	-5.70	20240102	4520	6.19	20240129	7870	-39.01	20230509	4520	6.19	20240129	0.84	N	317400	1000	387 억	283952	N	N	0	N	N
96	20240213	160931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4830	55	2	1.15	243326185	50751	240.91	4770	4850	4740	6200	3345	4775	4794.51	0.70	10384	4861	4817	4791	4747	4721	4810	4740	388	1425	1000	3430	5	1	38782520	1873	2.40	0.48	12	0.13	2009.00	10074.00	7870	20230509	-38.63	4520	20240129	6.86	5090	-5.11	20240102	4520	6.86	20240129	7870	-38.63	20230509	4520	6.86	20240129	0.85	N	317400	1000	387 억	269951	N	N	1	N	N
97	20240213	150931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4810	35	2	0.73	238115105	49672	235.79	4770	4850	4740	6200	3345	4775	4793.75	0.70	10402	4861	4817	4791	4747	4721	4810	4740	388	1425	1000	3430	5	1	38782520	1865	2.39	0.48	12	0.13	2009.00	10074.00	7870	20230509	-38.88	4520	20240129	6.42	5090	-5.50	20240102	4520	6.42	20240129	7870	-38.88	20230509	4520	6.42	20240129	0.85	N	317400	1000	387 억	269951	N	N	1	N	N
98	20240213	140940	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4825	50	2	1.05	228824390	47744	226.64	4770	4850	4740	6200	3345	4775	4792.74	0.70	10133	4861	4817	4791	4747	4721	4810	4740	388	1425	1000	3430	5	1	38782520	1871	2.40	0.48	12	0.12	2009.00	10074.00	7870	20230509	-38.69	4520	20240129	6.75	5090	-5.21	20240102	4520	6.75	20240129	7870	-38.69	20230509	4520	6.75	20240129	0.85	N	317400	1000	387 억	269951	N	N	1	N	N
99	20240213	130927	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4840	65	2	1.36	219197845	45748	217.17	4770	4850	4740	6200	3345	4775	4791.42	0.70	10055	4861	4817	4791	4747	4721	4810	4740	388	1425	1000	3430	5	1	38782520	1877	2.41	0.48	12	0.12	2009.00	10074.00	7870	20230509	-38.50	4520	20240129	7.08	5090	-4.91	20240102	4520	7.08	20240129	7870	-38.50	20230509	4520	7.08	20240129	0.85	N	317400	1000	387 억	269951	N	N	1	N	N
100	20240213	120938	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4835	60	2	1.26	203229170	42449	201.50	4770	4835	4740	6200	3345	4775	4787.61	0.70	10344	4861	4817	4791	4747	4721	4810	4740	388	1425	1000	3430	5	1	38782520	1875	2.41	0.48	12	0.11	2009.00	10074.00	7870	20230509	-38.56	4520	20240129	6.97	5090	-5.01	20240102	4520	6.97	20240129	7870	-38.56	20230509	4520	6.97	20240129	0.85	N	317400	1000	387 억	269951	N	N	1	N	N
101	20240213	111001	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4825	50	2	1.05	191894500	40099	190.35	4770	4835	4740	6200	3345	4775	4785.52	0.70	9928	4861	4817	4791	4747	4721	4810	4740	388	1425	1000	3430	5	1	38782520	1871	2.40	0.48	12	0.10	2009.00	10074.00	7870	20230509	-38.69	4520	20240129	6.75	5090	-5.21	20240102	4520	6.75	20240129	7870	-38.69	20230509	4520	6.75	20240129	0.85	N	317400	1000	387 억	269951	N	N	1	N	N
102	20240213	100821	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4785	10	2	0.21	121996395	25532	121.20	4770	4800	4740	6200	3345	4775	4778.18	0.70	7424	4861	4817	4791	4747	4721	4810	4740	388	1425	1000	3430	5	1	38782520	1856	2.38	0.47	12	0.07	2009.00	10074.00	7870	20230509	-39.20	4520	20240129	5.86	5090	-5.99	20240102	4520	5.86	20240129	7870	-39.20	20230509	4520	5.86	20240129	0.85	N	317400	1000	387 억	269951	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History