KissMeData/053690/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

46 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	160525	57	100.00	KOSPI	서비스업	N	N	N	N	N	18070	-700	5	-3.73	2327581980	128022	92.03	18570	18600	18030	24400	13140	18770	18181.27	2.52	-40022	19643	19206	18463	18026	17283	19425	18245	55	5630	500	13130	10	1	10957550	1980	8.46	1.07	12	1.17	2136.00	16909.00	40150	20230503	-54.99	17680	20240207	2.21	20450	-11.64	20240102	17680	2.21	20240207	40150	-54.99	20230503	17680	2.21	20240207	7.35	N	053690	500	54 억	275931	N	N	838	N	N
3	20240229	150527	57	100.00	KOSPI	서비스업	N	N	N	N	N	18070	-700	5	-3.73	2136567610	117445	84.42	18570	18600	18060	24400	13140	18770	18192.01	2.52	-35278	19643	19206	18463	18026	17283	19425	18245	55	5630	500	13130	10	1	10957550	1980	8.46	1.07	12	1.07	2136.00	16909.00	40150	20230503	-54.99	17680	20240207	2.21	20450	-11.64	20240102	17680	2.21	20240207	40150	-54.99	20230503	17680	2.21	20240207	7.35	N	053690	500	54 억	275931	N	N	33	N	N
4	20240229	140527	57	100.00	KOSPI	서비스업	N	N	N	N	N	18130	-640	5	-3.41	1894952030	104092	74.83	18570	18600	18060	24400	13140	18770	18204.52	2.52	-30364	19643	19206	18463	18026	17283	19425	18245	55	5630	500	13130	10	1	10957550	1987	8.49	1.07	12	0.95	2136.00	16909.00	40150	20230503	-54.84	17680	20240207	2.55	20450	-11.34	20240102	17680	2.55	20240207	40150	-54.84	20230503	17680	2.55	20240207	7.35	N	053690	500	54 억	275931	N	N	33	N	N
5	20240229	130527	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	-670	5	-3.57	1786586540	98111	70.53	18570	18600	18060	24400	13140	18770	18209.78	2.52	-28501	19643	19206	18463	18026	17283	19425	18245	55	5630	500	13130	10	1	10957550	1983	8.47	1.07	12	0.90	2136.00	16909.00	40150	20230503	-54.92	17680	20240207	2.38	20450	-11.49	20240102	17680	2.38	20240207	40150	-54.92	20230503	17680	2.38	20240207	7.35	N	053690	500	54 억	275931	N	N	33	N	N
6	20240229	120526	57	100.00	KOSPI	서비스업	N	N	N	N	N	18170	-600	5	-3.20	1527926810	83827	60.26	18570	18600	18060	24400	13140	18770	18227.07	2.52	-20317	19643	19206	18463	18026	17283	19425	18245	55	5630	500	13130	10	1	10957550	1991	8.51	1.07	12	0.77	2136.00	16909.00	40150	20230503	-54.74	17680	20240207	2.77	20450	-11.15	20240102	17680	2.77	20240207	40150	-54.74	20230503	17680	2.77	20240207	7.35	N	053690	500	54 억	275931	N	N	33	N	N
7	20240229	110528	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	-620	5	-3.30	1438608700	78905	56.72	18570	18600	18060	24400	13140	18770	18232.08	2.52	-17797	19643	19206	18463	18026	17283	19425	18245	55	5630	500	13130	10	1	10957550	1989	8.50	1.07	12	0.72	2136.00	16909.00	40150	20230503	-54.79	17680	20240207	2.66	20450	-11.25	20240102	17680	2.66	20240207	40150	-54.79	20230503	17680	2.66	20240207	7.35	N	053690	500	54 억	275931	N	N	33	N	N
8	20240229	100527	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	-580	5	-3.09	1087230580	59594	42.84	18570	18600	18060	24400	13140	18770	18243.85	2.52	-12098	19643	19206	18463	18026	17283	19425	18245	55	5630	500	13130	10	1	10957550	1993	8.52	1.08	12	0.54	2136.00	16909.00	40150	20230503	-54.69	17680	20240207	2.88	20450	-11.05	20240102	17680	2.88	20240207	40150	-54.69	20230503	17680	2.88	20240207	7.35	N	053690	500	54 억	275931	N	N	33	N	N
9	20240229	090526	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	-490	5	-2.61	435582520	23665	17.01	18570	18600	18260	24400	13140	18770	18406.01	2.52	275	19643	19206	18463	18026	17283	19425	18245	55	5630	500	13130	10	1	10957550	2003	8.56	1.08	12	0.22	2136.00	16909.00	40150	20230503	-54.47	17680	20240207	3.39	20450	-10.61	20240102	17680	3.39	20240207	40150	-54.47	20230503	17680	3.39	20240207	7.35	N	053690	500	54 억	275931	N	N	33	N	N
10	20240228	160456	57	100.00	KOSPI	서비스업	N	N	N	N	N	18770	880	2	4.92	2502598120	136197	116.28	17720	18900	17720	23250	12530	17890	18367.77	2.38	11622	18710	18300	18010	17600	17310	18155	17455	55	5360	500	12520	10	1	10957550	2057	8.79	1.11	12	1.24	2136.00	16909.00	40150	20230503	-53.25	17680	20240207	6.17	20450	-8.22	20240102	17680	6.17	20240207	40150	-53.25	20230503	17680	6.17	20240207	7.31	N	053690	500	54 억	260928	N	N	33	N	N
11	20240228	150456	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	260	2	1.45	1024630700	57042	48.70	17720	18260	17720	23250	12530	17890	17962.77	2.38	1353	18710	18300	18010	17600	17310	18155	17455	55	5360	500	12520	10	1	10957550	1989	8.50	1.07	12	0.52	2136.00	16909.00	40150	20230503	-54.79	17680	20240207	2.66	20450	-11.25	20240102	17680	2.66	20240207	40150	-54.79	20230503	17680	2.66	20240207	7.31	N	053690	500	54 억	260928	N	N	303	N	N
12	20240228	140527	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	0	3	0.00	654586800	36573	31.23	17720	18010	17720	23250	12530	17890	17898.09	2.38	365	18710	18300	18010	17600	17310	18155	17455	55	5360	500	12520	10	1	10957550	1960	8.38	1.06	12	0.33	2136.00	16909.00	40150	20230503	-55.44	17680	20240207	1.19	20450	-12.52	20240102	17680	1.19	20240207	40150	-55.44	20230503	17680	1.19	20240207	7.31	N	053690	500	54 억	260928	N	N	303	N	N
13	20240228	130528	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	0	3	0.00	572207950	31971	27.30	17720	18010	17720	23250	12530	17890	17897.72	2.38	-294	18710	18300	18010	17600	17310	18155	17455	55	5360	500	12520	10	1	10957550	1960	8.38	1.06	12	0.29	2136.00	16909.00	40150	20230503	-55.44	17680	20240207	1.19	20450	-12.52	20240102	17680	1.19	20240207	40150	-55.44	20230503	17680	1.19	20240207	7.31	N	053690	500	54 억	260928	N	N	303	N	N
14	20240228	120528	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	0	3	0.00	491231030	27440	23.43	17720	18010	17720	23250	12530	17890	17902.02	2.38	-849	18710	18300	18010	17600	17310	18155	17455	55	5360	500	12520	10	1	10957550	1960	8.38	1.06	12	0.25	2136.00	16909.00	40150	20230503	-55.44	17680	20240207	1.19	20450	-12.52	20240102	17680	1.19	20240207	40150	-55.44	20230503	17680	1.19	20240207	7.31	N	053690	500	54 억	260928	N	N	303	N	N
15	20240228	110505	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	10	2	0.06	445595940	24891	21.25	17720	18010	17720	23250	12530	17890	17901.90	2.38	-75	18710	18300	18010	17600	17310	18155	17455	55	5360	500	12520	10	1	10957550	1961	8.38	1.06	12	0.23	2136.00	16909.00	40150	20230503	-55.42	17680	20240207	1.24	20450	-12.47	20240102	17680	1.24	20240207	40150	-55.42	20230503	17680	1.24	20240207	7.31	N	053690	500	54 억	260928	N	N	303	N	N
16	20240228	100525	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	-40	5	-0.22	292325430	16324	13.94	17720	18010	17720	23250	12530	17890	17907.73	2.38	2888	18710	18300	18010	17600	17310	18155	17455	55	5360	500	12520	10	1	10957550	1956	8.36	1.06	12	0.15	2136.00	16909.00	40150	20230503	-55.54	17680	20240207	0.96	20450	-12.71	20240102	17680	0.96	20240207	40150	-55.54	20230503	17680	0.96	20240207	7.31	N	053690	500	54 억	260928	N	N	303	N	N
17	20240228	090527	57	100.00	KOSPI	서비스업	N	N	N	N	N	17860	-30	5	-0.17	58796540	3304	2.82	17720	17920	17720	23250	12530	17890	17794.87	2.38	936	18710	18300	18010	17600	17310	18155	17455	55	5360	500	12520	10	1	10957550	1957	8.36	1.06	12	0.03	2136.00	16909.00	40150	20230503	-55.52	17680	20240207	1.02	20450	-12.67	20240102	17680	1.02	20240207	40150	-55.52	20230503	17680	1.02	20240207	7.31	N	053690	500	54 억	260928	N	N	303	N	N
18	20240227	160526	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	-440	5	-2.40	2090241560	116179	167.43	18360	18420	17720	23800	12840	18330	17991.99	2.53	-14097	18823	18576	18453	18206	18083	18515	18145	55	5470	500	12830	10	1	10957550	1960	8.38	1.06	12	1.06	2136.00	16909.00	40150	20230503	-55.44	17680	20240207	1.19	20450	-12.52	20240102	17680	1.19	20240207	40150	-55.44	20230503	17680	1.19	20240207	7.18	N	053690	500	54 억	277167	N	N	303	N	N
19	20240227	150528	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	-480	5	-2.62	1957420610	108748	156.72	18360	18420	17720	23800	12840	18330	17999.60	2.53	-14449	18823	18576	18453	18206	18083	18515	18145	55	5470	500	12830	10	1	10957550	1956	8.36	1.06	12	0.99	2136.00	16909.00	40150	20230503	-55.54	17680	20240207	0.96	20450	-12.71	20240102	17680	0.96	20240207	40150	-55.54	20230503	17680	0.96	20240207	7.18	N	053690	500	54 억	277167	N	N	8	N	N
20	20240227	140525	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	-430	5	-2.35	1517321960	84056	121.13	18360	18420	17810	23800	12840	18330	18051.32	2.53	-10369	18823	18576	18453	18206	18083	18515	18145	55	5470	500	12830	10	1	10957550	1961	8.38	1.06	12	0.77	2136.00	16909.00	40150	20230503	-55.42	17680	20240207	1.24	20450	-12.47	20240102	17680	1.24	20240207	40150	-55.42	20230503	17680	1.24	20240207	7.18	N	053690	500	54 억	277167	N	N	8	N	N
21	20240227	130449	57	100.00	KOSPI	서비스업	N	N	N	N	N	17910	-420	5	-2.29	1344812910	74423	107.25	18360	18420	17810	23800	12840	18330	18069.86	2.53	-10236	18823	18576	18453	18206	18083	18515	18145	55	5470	500	12830	10	1	10957550	1962	8.38	1.06	12	0.68	2136.00	16909.00	40150	20230503	-55.39	17680	20240207	1.30	20450	-12.42	20240102	17680	1.30	20240207	40150	-55.39	20230503	17680	1.30	20240207	7.18	N	053690	500	54 억	277167	N	N	8	N	N
22	20240227	120529	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	-430	5	-2.35	1190814260	65824	94.86	18360	18420	17810	23800	12840	18330	18090.88	2.53	-10380	18823	18576	18453	18206	18083	18515	18145	55	5470	500	12830	10	1	10957550	1961	8.38	1.06	12	0.60	2136.00	16909.00	40150	20230503	-55.42	17680	20240207	1.24	20450	-12.47	20240102	17680	1.24	20240207	40150	-55.42	20230503	17680	1.24	20240207	7.18	N	053690	500	54 억	277167	N	N	8	N	N
23	20240227	110526	57	100.00	KOSPI	서비스업	N	N	N	N	N	18120	-210	5	-1.15	651283550	35797	51.59	18360	18420	18080	23800	12840	18330	18193.80	2.53	-12300	18823	18576	18453	18206	18083	18515	18145	55	5470	500	12830	10	1	10957550	1986	8.48	1.07	12	0.33	2136.00	16909.00	40150	20230503	-54.87	17680	20240207	2.49	20450	-11.39	20240102	17680	2.49	20240207	40150	-54.87	20230503	17680	2.49	20240207	7.18	N	053690	500	54 억	277167	N	N	8	N	N
24	20240227	100524	57	100.00	KOSPI	서비스업	N	N	N	N	N	18110	-220	5	-1.20	525338380	28848	41.57	18360	18420	18080	23800	12840	18330	18210.57	2.53	-10717	18823	18576	18453	18206	18083	18515	18145	55	5470	500	12830	10	1	10957550	1984	8.48	1.07	12	0.26	2136.00	16909.00	40150	20230503	-54.89	17680	20240207	2.43	20450	-11.44	20240102	17680	2.43	20240207	40150	-54.89	20230503	17680	2.43	20240207	7.18	N	053690	500	54 억	277167	N	N	8	N	N
25	20240227	090525	57	100.00	KOSPI	서비스업	N	N	N	N	N	18350	20	2	0.11	37566330	2044	2.95	18360	18420	18340	23800	12840	18330	18378.83	2.53	-436	18823	18576	18453	18206	18083	18515	18145	55	5470	500	12830	10	1	10957550	2011	8.59	1.09	12	0.02	2136.00	16909.00	40150	20230503	-54.30	17680	20240207	3.79	20450	-10.27	20240102	17680	3.79	20240207	40150	-54.30	20230503	17680	3.79	20240207	7.18	N	053690	500	54 억	277167	N	N	8	N	N
26	20240226	160524	57	100.00	KOSPI	서비스업	N	N	N	N	N	18330	-180	5	-0.97	1263363500	68411	68.92	18520	18700	18330	24050	12960	18510	18468.22	2.51	453	19083	18796	18573	18286	18063	18685	18175	55	5540	500	12950	10	1	10957550	2009	8.58	1.08	12	0.62	2136.00	16909.00	40150	20230503	-54.35	17680	20240207	3.68	20450	-10.37	20240102	17680	3.68	20240207	40150	-54.35	20230503	17680	3.68	20240207	7.20	N	053690	500	54 억	275353	N	N	8	N	N
27	20240226	150523	57	100.00	KOSPI	서비스업	N	N	N	N	N	18390	-120	5	-0.65	1134982330	61418	61.88	18520	18700	18370	24050	12960	18510	18479.64	2.51	729	19083	18796	18573	18286	18063	18685	18175	55	5540	500	12950	10	1	10957550	2015	8.61	1.09	12	0.56	2136.00	16909.00	40150	20230503	-54.20	17680	20240207	4.02	20450	-10.07	20240102	17680	4.02	20240207	40150	-54.20	20230503	17680	4.02	20240207	7.20	N	053690	500	54 억	275353	N	N	0	N	N
28	20240226	140523	57	100.00	KOSPI	서비스업	N	N	N	N	N	18430	-80	5	-0.43	944286130	51058	51.44	18520	18700	18380	24050	12960	18510	18494.38	2.51	492	19083	18796	18573	18286	18063	18685	18175	55	5540	500	12950	10	1	10957550	2019	8.63	1.09	12	0.47	2136.00	16909.00	40150	20230503	-54.10	17680	20240207	4.24	20450	-9.88	20240102	17680	4.24	20240207	40150	-54.10	20230503	17680	4.24	20240207	7.20	N	053690	500	54 억	275353	N	N	0	N	N
29	20240226	130521	57	100.00	KOSPI	서비스업	N	N	N	N	N	18470	-40	5	-0.22	816143270	44105	44.43	18520	18700	18380	24050	12960	18510	18504.55	2.51	1148	19083	18796	18573	18286	18063	18685	18175	55	5540	500	12950	10	1	10957550	2024	8.65	1.09	12	0.40	2136.00	16909.00	40150	20230503	-54.00	17680	20240207	4.47	20450	-9.68	20240102	17680	4.47	20240207	40150	-54.00	20230503	17680	4.47	20240207	7.20	N	053690	500	54 억	275353	N	N	0	N	N
30	20240226	120520	57	100.00	KOSPI	서비스업	N	N	N	N	N	18530	20	2	0.11	724626160	39150	39.44	18520	18700	18380	24050	12960	18510	18508.97	2.51	2187	19083	18796	18573	18286	18063	18685	18175	55	5540	500	12950	10	1	10957550	2030	8.68	1.10	12	0.36	2136.00	16909.00	40150	20230503	-53.85	17680	20240207	4.81	20450	-9.39	20240102	17680	4.81	20240207	40150	-53.85	20230503	17680	4.81	20240207	7.20	N	053690	500	54 억	275353	N	N	0	N	N
31	20240226	110519	57	100.00	KOSPI	서비스업	N	N	N	N	N	18560	50	2	0.27	651333210	35194	35.46	18520	18700	18380	24050	12960	18510	18506.94	2.51	3554	19083	18796	18573	18286	18063	18685	18175	55	5540	500	12950	10	1	10957550	2034	8.69	1.10	12	0.32	2136.00	16909.00	40150	20230503	-53.77	17680	20240207	4.98	20450	-9.24	20240102	17680	4.98	20240207	40150	-53.77	20230503	17680	4.98	20240207	7.20	N	053690	500	54 억	275353	N	N	0	N	N
32	20240226	100517	57	100.00	KOSPI	서비스업	N	N	N	N	N	18550	40	2	0.22	483553310	26131	26.33	18520	18700	18380	24050	12960	18510	18504.97	2.51	4628	19083	18796	18573	18286	18063	18685	18175	55	5540	500	12950	10	1	10957550	2033	8.68	1.10	12	0.24	2136.00	16909.00	40150	20230503	-53.80	17680	20240207	4.92	20450	-9.29	20240102	17680	4.92	20240207	40150	-53.80	20230503	17680	4.92	20240207	7.20	N	053690	500	54 억	275353	N	N	0	N	N
33	20240226	090516	57	100.00	KOSPI	서비스업	N	N	N	N	N	18550	40	2	0.22	26003090	1404	1.41	18520	18610	18510	24050	12960	18510	18520.72	2.51	-114	19083	18796	18573	18286	18063	18685	18175	55	5540	500	12950	10	1	10957550	2033	8.68	1.10	12	0.01	2136.00	16909.00	40150	20230503	-53.80	17680	20240207	4.92	20450	-9.29	20240102	17680	4.92	20240207	40150	-53.80	20230503	17680	4.92	20240207	7.20	N	053690	500	54 억	275353	N	N	0	N	N
34	20240223	160519	57	100.00	KOSPI	서비스업	N	N	N	N	N	18510	-160	5	-0.86	1825309170	98406	158.96	18860	18860	18350	24250	13070	18670	18548.89	2.66	-12558	18963	18816	18713	18566	18463	18765	18515	55	5580	500	13060	10	1	10957550	2028	8.67	1.09	12	0.90	2136.00	16909.00	40150	20230503	-53.90	17680	20240207	4.69	20450	-9.49	20240102	17680	4.69	20240207	40150	-53.90	20230503	17680	4.69	20240207	7.18	N	053690	500	54 억	291327	N	N	3	N	N
35	20240223	150517	57	100.00	KOSPI	서비스업	N	N	N	N	N	18400	-270	5	-1.45	1610795390	86799	140.21	18860	18860	18350	24250	13070	18670	18557.76	2.66	-13779	18963	18816	18713	18566	18463	18765	18515	55	5580	500	13060	10	1	10957550	2016	8.61	1.09	12	0.79	2136.00	16909.00	40150	20230503	-54.17	17680	20240207	4.07	20450	-10.02	20240102	17680	4.07	20240207	40150	-54.17	20230503	17680	4.07	20240207	7.18	N	053690	500	54 억	291327	N	N	3	N	N
36	20240223	140516	57	100.00	KOSPI	서비스업	N	N	N	N	N	18540	-130	5	-0.70	1111085080	59698	96.43	18860	18860	18480	24250	13070	18670	18611.76	2.66	-12667	18963	18816	18713	18566	18463	18765	18515	55	5580	500	13060	10	1	10957550	2032	8.68	1.10	12	0.54	2136.00	16909.00	40150	20230503	-53.82	17680	20240207	4.86	20450	-9.34	20240102	17680	4.86	20240207	40150	-53.82	20230503	17680	4.86	20240207	7.18	N	053690	500	54 억	291327	N	N	3	N	N
37	20240223	130515	57	100.00	KOSPI	서비스업	N	N	N	N	N	18650	-20	5	-0.11	993342280	53359	86.19	18860	18860	18480	24250	13070	18670	18616.21	2.66	-12177	18963	18816	18713	18566	18463	18765	18515	55	5580	500	13060	10	1	10957550	2044	8.73	1.10	12	0.49	2136.00	16909.00	40150	20230503	-53.55	17680	20240207	5.49	20450	-8.80	20240102	17680	5.49	20240207	40150	-53.55	20230503	17680	5.49	20240207	7.18	N	053690	500	54 억	291327	N	N	3	N	N
38	20240223	120514	57	100.00	KOSPI	서비스업	N	N	N	N	N	18650	-20	5	-0.11	670126120	35940	58.06	18860	18860	18560	24250	13070	18670	18645.69	2.66	-6689	18963	18816	18713	18566	18463	18765	18515	55	5580	500	13060	10	1	10957550	2044	8.73	1.10	12	0.33	2136.00	16909.00	40150	20230503	-53.55	17680	20240207	5.49	20450	-8.80	20240102	17680	5.49	20240207	40150	-53.55	20230503	17680	5.49	20240207	7.18	N	053690	500	54 억	291327	N	N	3	N	N
39	20240223	110511	57	100.00	KOSPI	서비스업	N	N	N	N	N	18670	0	3	0.00	596249420	31978	51.66	18860	18860	18560	24250	13070	18670	18645.61	2.66	-6818	18963	18816	18713	18566	18463	18765	18515	55	5580	500	13060	10	1	10957550	2046	8.74	1.10	12	0.29	2136.00	16909.00	40150	20230503	-53.50	17680	20240207	5.60	20450	-8.70	20240102	17680	5.60	20240207	40150	-53.50	20230503	17680	5.60	20240207	7.18	N	053690	500	54 억	291327	N	N	3	N	N
40	20240223	100509	57	100.00	KOSPI	서비스업	N	N	N	N	N	18650	-20	5	-0.11	475692520	25527	41.24	18860	18860	18560	24250	13070	18670	18634.88	2.66	-8168	18963	18816	18713	18566	18463	18765	18515	55	5580	500	13060	10	1	10957550	2044	8.73	1.10	12	0.23	2136.00	16909.00	40150	20230503	-53.55	17680	20240207	5.49	20450	-8.80	20240102	17680	5.49	20240207	40150	-53.55	20230503	17680	5.49	20240207	7.18	N	053690	500	54 억	291327	N	N	3	N	N
41	20240223	090512	57	100.00	KOSPI	서비스업	N	N	N	N	N	18750	80	2	0.43	75124050	4006	6.47	18860	18860	18670	24250	13070	18670	18752.88	2.66	-1438	18963	18816	18713	18566	18463	18765	18515	55	5580	500	13060	10	1	10957550	2055	8.78	1.11	12	0.04	2136.00	16909.00	40150	20230503	-53.30	17680	20240207	6.05	20450	-8.31	20240102	17680	6.05	20240207	40150	-53.30	20230503	17680	6.05	20240207	7.18	N	053690	500	54 억	291327	N	N	3	N	N
42	20240222	160505	57	100.00	KOSPI	서비스업	N	N	N	N	N	18670	-60	5	-0.32	1149061200	61398	76.75	18800	18860	18610	24300	13120	18730	18714.95	2.63	2737	19083	18906	18753	18576	18423	18830	18500	55	5570	500	13110	10	1	10957550	2046	8.74	1.10	12	0.56	2136.00	16909.00	40150	20230503	-53.50	17680	20240207	5.60	20450	-8.70	20240102	17680	5.60	20240207	40150	-53.50	20230503	17680	5.60	20240207	7.15	N	053690	500	54 억	288720	N	N	3	N	N
43	20240222	150515	57	100.00	KOSPI	서비스업	N	N	N	N	N	18670	-60	5	-0.32	955445840	51025	63.79	18800	18860	18610	24300	13120	18730	18725.04	2.63	2439	19083	18906	18753	18576	18423	18830	18500	55	5570	500	13110	10	1	10957550	2046	8.74	1.10	12	0.47	2136.00	16909.00	40150	20230503	-53.50	17680	20240207	5.60	20450	-8.70	20240102	17680	5.60	20240207	40150	-53.50	20230503	17680	5.60	20240207	7.15	N	053690	500	54 억	288720	N	N	0	N	N
44	20240222	140512	57	100.00	KOSPI	서비스업	N	N	N	N	N	18720	-10	5	-0.05	711999440	37992	47.49	18800	18860	18610	24300	13120	18730	18740.80	2.63	6133	19083	18906	18753	18576	18423	18830	18500	55	5570	500	13110	10	1	10957550	2051	8.76	1.11	12	0.35	2136.00	16909.00	40150	20230503	-53.37	17680	20240207	5.88	20450	-8.46	20240102	17680	5.88	20240207	40150	-53.37	20230503	17680	5.88	20240207	7.15	N	053690	500	54 억	288720	N	N	0	N	N
45	20240222	130503	57	100.00	KOSPI	서비스업	N	N	N	N	N	18730	0	3	0.00	642165560	34262	42.83	18800	18860	18610	24300	13120	18730	18742.83	2.63	5574	19083	18906	18753	18576	18423	18830	18500	55	5570	500	13110	10	1	10957550	2052	8.77	1.11	12	0.31	2136.00	16909.00	40150	20230503	-53.35	17680	20240207	5.94	20450	-8.41	20240102	17680	5.94	20240207	40150	-53.35	20230503	17680	5.94	20240207	7.15	N	053690	500	54 억	288720	N	N	0	N	N
46	20240222	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	18760	30	2	0.16	415467510	22195	27.75	18800	18800	18610	24300	13120	18730	18718.92	2.63	927	19083	18906	18753	18576	18423	18830	18500	55	5570	500	13110	10	1	10957550	2056	8.78	1.11	12	0.20	2136.00	16909.00	40150	20230503	-53.28	17680	20240207	6.11	20450	-8.26	20240102	17680	6.11	20240207	40150	-53.28	20230503	17680	6.11	20240207	7.15	N	053690	500	54 억	288720	N	N	0	N	N
47	20240222	110506	57	100.00	KOSPI	서비스업	N	N	N	N	N	18750	20	2	0.11	373033640	19931	24.92	18800	18800	18610	24300	13120	18730	18716.18	2.63	573	19083	18906	18753	18576	18423	18830	18500	55	5570	500	13110	10	1	10957550	2055	8.78	1.11	12	0.18	2136.00	16909.00	40150	20230503	-53.30	17680	20240207	6.05	20450	-8.31	20240102	17680	6.05	20240207	40150	-53.30	20230503	17680	6.05	20240207	7.15	N	053690	500	54 억	288720	N	N	0	N	N
48	20240222	100503	57	100.00	KOSPI	서비스업	N	N	N	N	N	18700	-30	5	-0.16	189730090	10153	12.69	18800	18800	18610	24300	13120	18730	18686.66	2.63	-615	19083	18906	18753	18576	18423	18830	18500	55	5570	500	13110	10	1	10957550	2049	8.75	1.11	12	0.09	2136.00	16909.00	40150	20230503	-53.42	17680	20240207	5.77	20450	-8.56	20240102	17680	5.77	20240207	40150	-53.42	20230503	17680	5.77	20240207	7.15	N	053690	500	54 억	288720	N	N	0	N	N
49	20240222	090511	57	100.00	KOSPI	서비스업	N	N	N	N	N	18770	40	2	0.21	54831730	2925	3.66	18800	18800	18610	24300	13120	18730	18746.46	2.63	-374	19083	18906	18753	18576	18423	18830	18500	55	5570	500	13110	10	1	10957550	2057	8.79	1.11	12	0.03	2136.00	16909.00	40150	20230503	-53.25	17680	20240207	6.17	20450	-8.22	20240102	17680	6.17	20240207	40150	-53.25	20230503	17680	6.17	20240207	7.15	N	053690	500	54 억	288720	N	N	0	N	N
50	20240221	160507	57	100.00	KOSPI	서비스업	N	N	N	N	N	18730	-60	5	-0.32	1489980800	79481	93.93	18800	18930	18600	24400	13160	18790	18746.37	2.77	-16834	19503	19146	18873	18516	18243	19010	18380	55	5610	500	13150	10	1	10957550	2052	8.77	1.11	12	0.73	2136.00	16909.00	40150	20230503	-53.35	17680	20240207	5.94	20450	-8.41	20240102	17680	5.94	20240207	40150	-53.35	20230503	17680	5.94	20240207	7.10	N	053690	500	54 억	303620	N	N	543	N	N
51	20240221	150502	57	100.00	KOSPI	서비스업	N	N	N	N	N	18680	-110	5	-0.59	1349024350	71947	85.03	18800	18930	18600	24400	13160	18790	18750.25	2.77	-15961	19503	19146	18873	18516	18243	19010	18380	55	5610	500	13150	10	1	10957550	2047	8.75	1.10	12	0.66	2136.00	16909.00	40150	20230503	-53.47	17680	20240207	5.66	20450	-8.66	20240102	17680	5.66	20240207	40150	-53.47	20230503	17680	5.66	20240207	7.10	N	053690	500	54 억	303620	N	N	543	N	N
52	20240221	140504	57	100.00	KOSPI	서비스업	N	N	N	N	N	18750	-40	5	-0.21	1015065000	54051	63.88	18800	18930	18660	24400	13160	18790	18779.76	2.77	-14183	19503	19146	18873	18516	18243	19010	18380	55	5610	500	13150	10	1	10957550	2055	8.78	1.11	12	0.49	2136.00	16909.00	40150	20230503	-53.30	17680	20240207	6.05	20450	-8.31	20240102	17680	6.05	20240207	40150	-53.30	20230503	17680	6.05	20240207	7.10	N	053690	500	54 억	303620	N	N	543	N	N
53	20240221	130504	57	100.00	KOSPI	서비스업	N	N	N	N	N	18740	-50	5	-0.27	948072630	50477	59.65	18800	18930	18660	24400	13160	18790	18782.27	2.77	-12357	19503	19146	18873	18516	18243	19010	18380	55	5610	500	13150	10	1	10957550	2053	8.77	1.11	12	0.46	2136.00	16909.00	40150	20230503	-53.33	17680	20240207	6.00	20450	-8.36	20240102	17680	6.00	20240207	40150	-53.33	20230503	17680	6.00	20240207	7.10	N	053690	500	54 억	303620	N	N	543	N	N
54	20240221	120504	57	100.00	KOSPI	서비스업	N	N	N	N	N	18820	30	2	0.16	611345410	32490	38.40	18800	18930	18710	24400	13160	18790	18816.43	2.77	-2307	19503	19146	18873	18516	18243	19010	18380	55	5610	500	13150	10	1	10957550	2062	8.81	1.11	12	0.30	2136.00	16909.00	40150	20230503	-53.13	17680	20240207	6.45	20450	-7.97	20240102	17680	6.45	20240207	40150	-53.13	20230503	17680	6.45	20240207	7.10	N	053690	500	54 억	303620	N	N	543	N	N
55	20240221	110509	57	100.00	KOSPI	서비스업	N	N	N	N	N	18840	50	2	0.27	515715320	27406	32.39	18800	18930	18710	24400	13160	18790	18817.62	2.77	-391	19503	19146	18873	18516	18243	19010	18380	55	5610	500	13150	10	1	10957550	2064	8.82	1.11	12	0.25	2136.00	16909.00	40150	20230503	-53.08	17680	20240207	6.56	20450	-7.87	20240102	17680	6.56	20240207	40150	-53.08	20230503	17680	6.56	20240207	7.10	N	053690	500	54 억	303620	N	N	543	N	N
56	20240221	100502	57	100.00	KOSPI	서비스업	N	N	N	N	N	18830	40	2	0.21	408701720	21730	25.68	18800	18930	18710	24400	13160	18790	18808.19	2.77	-1147	19503	19146	18873	18516	18243	19010	18380	55	5610	500	13150	10	1	10957550	2063	8.82	1.11	12	0.20	2136.00	16909.00	40150	20230503	-53.10	17680	20240207	6.50	20450	-7.92	20240102	17680	6.50	20240207	40150	-53.10	20230503	17680	6.50	20240207	7.10	N	053690	500	54 억	303620	N	N	543	N	N
57	20240221	090502	57	100.00	KOSPI	서비스업	N	N	N	N	N	18820	30	2	0.16	41574430	2212	2.61	18800	18860	18710	24400	13160	18790	18794.97	2.77	-21	19503	19146	18873	18516	18243	19010	18380	55	5610	500	13150	10	1	10957550	2062	8.81	1.11	12	0.02	2136.00	16909.00	40150	20230503	-53.13	17680	20240207	6.45	20450	-7.97	20240102	17680	6.45	20240207	40150	-53.13	20230503	17680	6.45	20240207	7.10	N	053690	500	54 억	303620	N	N	543	N	N
58	20240220	160457	57	100.00	KOSPI	서비스업	N	N	N	N	N	18790	-120	5	-0.63	1589073510	84354	74.64	18900	19230	18600	24550	13240	18910	18838.39	2.80	-3603	19450	19180	19020	18750	18590	19100	18670	55	5640	500	13230	10	1	10957550	2059	8.80	1.11	12	0.77	2136.00	16909.00	40150	20230503	-53.20	17680	20240207	6.28	20450	-8.12	20240102	17680	6.28	20240207	40150	-53.20	20230503	17680	6.28	20240207	7.14	N	053690	500	54 억	307157	N	N	543	N	N
59	20240220	150500	57	100.00	KOSPI	서비스업	N	N	N	N	N	18820	-90	5	-0.48	1479801050	78540	69.49	18900	19230	18600	24550	13240	18910	18841.37	2.80	-4858	19450	19180	19020	18750	18590	19100	18670	55	5640	500	13230	10	1	10957550	2062	8.81	1.11	12	0.72	2136.00	16909.00	40150	20230503	-53.13	17680	20240207	6.45	20450	-7.97	20240102	17680	6.45	20240207	40150	-53.13	20230503	17680	6.45	20240207	7.14	N	053690	500	54 억	307157	N	N	15	N	N
60	20240220	140501	57	100.00	KOSPI	서비스업	N	N	N	N	N	18900	-10	5	-0.05	1315639310	69822	61.78	18900	19230	18600	24550	13240	18910	18842.76	2.80	-5038	19450	19180	19020	18750	18590	19100	18670	55	5640	500	13230	10	1	10957550	2071	8.85	1.12	12	0.64	2136.00	16909.00	40150	20230503	-52.93	17680	20240207	6.90	20450	-7.58	20240102	17680	6.90	20240207	40150	-52.93	20230503	17680	6.90	20240207	7.14	N	053690	500	54 억	307157	N	N	15	N	N
61	20240220	130501	57	100.00	KOSPI	서비스업	N	N	N	N	N	18860	-50	5	-0.26	1217040000	64600	57.16	18900	19230	18600	24550	13240	18910	18839.63	2.80	-3580	19450	19180	19020	18750	18590	19100	18670	55	5640	500	13230	10	1	10957550	2067	8.83	1.12	12	0.59	2136.00	16909.00	40150	20230503	-53.03	17680	20240207	6.67	20450	-7.78	20240102	17680	6.67	20240207	40150	-53.03	20230503	17680	6.67	20240207	7.14	N	053690	500	54 억	307157	N	N	15	N	N
62	20240220	120458	57	100.00	KOSPI	서비스업	N	N	N	N	N	18870	-40	5	-0.21	1116491770	59277	52.45	18900	19230	18600	24550	13240	18910	18835.16	2.80	-2194	19450	19180	19020	18750	18590	19100	18670	55	5640	500	13230	10	1	10957550	2068	8.83	1.12	12	0.54	2136.00	16909.00	40150	20230503	-53.00	17680	20240207	6.73	20450	-7.73	20240102	17680	6.73	20240207	40150	-53.00	20230503	17680	6.73	20240207	7.14	N	053690	500	54 억	307157	N	N	15	N	N
63	20240220	110457	57	100.00	KOSPI	서비스업	N	N	N	N	N	18910	0	3	0.00	874429310	46467	41.11	18900	19230	18600	24550	13240	18910	18818.29	2.80	249	19450	19180	19020	18750	18590	19100	18670	55	5640	500	13230	10	1	10957550	2072	8.85	1.12	12	0.42	2136.00	16909.00	40150	20230503	-52.90	17680	20240207	6.96	20450	-7.53	20240102	17680	6.96	20240207	40150	-52.90	20230503	17680	6.96	20240207	7.14	N	053690	500	54 억	307157	N	N	15	N	N
64	20240220	100450	57	100.00	KOSPI	서비스업	N	N	N	N	N	18830	-80	5	-0.42	572085270	30492	26.98	18900	18980	18600	24550	13240	18910	18761.82	2.80	-96	19450	19180	19020	18750	18590	19100	18670	55	5640	500	13230	10	1	10957550	2063	8.82	1.11	12	0.28	2136.00	16909.00	40150	20230503	-53.10	17680	20240207	6.50	20450	-7.92	20240102	17680	6.50	20240207	40150	-53.10	20230503	17680	6.50	20240207	7.14	N	053690	500	54 억	307157	N	N	15	N	N
65	20240220	090501	57	100.00	KOSPI	서비스업	N	N	N	N	N	18900	-10	5	-0.05	19509380	1034	0.91	18900	18910	18830	24550	13240	18910	18867.87	2.80	-61	19450	19180	19020	18750	18590	19100	18670	55	5640	500	13230	10	1	10957550	2071	8.85	1.12	12	0.01	2136.00	16909.00	40150	20230503	-52.93	17680	20240207	6.90	20450	-7.58	20240102	17680	6.90	20240207	40150	-52.93	20230503	17680	6.90	20240207	7.14	N	053690	500	54 억	307157	N	N	15	N	N
66	20240219	160500	57	100.00	KOSPI	서비스업	N	N	N	N	N	18910	-280	5	-1.46	2112766720	111314	87.45	19050	19290	18860	24900	13440	19190	18980.38	2.93	-8038	19756	19472	19176	18892	18596	19615	19035	55	5710	500	13430	10	1	10957550	2072	8.85	1.12	12	1.02	2136.00	16909.00	40150	20230503	-52.90	17680	20240207	6.96	20450	-7.53	20240102	17680	6.96	20240207	40150	-52.90	20230503	17680	6.96	20240207	6.99	N	053690	500	54 억	320856	N	N	15	N	N
67	20240219	150503	57	100.00	KOSPI	서비스업	N	N	N	N	N	18980	-210	5	-1.09	1921078500	101172	79.49	19050	19290	18870	24900	13440	19190	18988.20	2.93	-10757	19756	19472	19176	18892	18596	19615	19035	55	5710	500	13430	10	1	10957550	2080	8.89	1.12	12	0.92	2136.00	16909.00	40150	20230503	-52.73	17680	20240207	7.35	20450	-7.19	20240102	17680	7.35	20240207	40150	-52.73	20230503	17680	7.35	20240207	6.99	N	053690	500	54 억	320856	N	N	11	N	N
68	20240219	140503	57	100.00	KOSPI	서비스업	N	N	N	N	N	18970	-220	5	-1.15	1479462500	77827	61.14	19050	19290	18890	24900	13440	19190	19009.58	2.93	-11563	19756	19472	19176	18892	18596	19615	19035	55	5710	500	13430	10	1	10957550	2079	8.88	1.12	12	0.71	2136.00	16909.00	40150	20230503	-52.75	17680	20240207	7.30	20450	-7.24	20240102	17680	7.30	20240207	40150	-52.75	20230503	17680	7.30	20240207	6.99	N	053690	500	54 억	320856	N	N	11	N	N
69	20240219	130501	57	100.00	KOSPI	서비스업	N	N	N	N	N	18950	-240	5	-1.25	1394669010	73353	57.63	19050	19290	18890	24900	13440	19190	19013.07	2.93	-11990	19756	19472	19176	18892	18596	19615	19035	55	5710	500	13430	10	1	10957550	2076	8.87	1.12	12	0.67	2136.00	16909.00	40150	20230503	-52.80	17680	20240207	7.18	20450	-7.33	20240102	17680	7.18	20240207	40150	-52.80	20230503	17680	7.18	20240207	6.99	N	053690	500	54 억	320856	N	N	11	N	N
70	20240219	120501	57	100.00	KOSPI	서비스업	N	N	N	N	N	18950	-240	5	-1.25	1179751600	61994	48.71	19050	19290	18900	24900	13440	19190	19030.04	2.93	-10956	19756	19472	19176	18892	18596	19615	19035	55	5710	500	13430	10	1	10957550	2076	8.87	1.12	12	0.57	2136.00	16909.00	40150	20230503	-52.80	17680	20240207	7.18	20450	-7.33	20240102	17680	7.18	20240207	40150	-52.80	20230503	17680	7.18	20240207	6.99	N	053690	500	54 억	320856	N	N	11	N	N
71	20240219	110501	57	100.00	KOSPI	서비스업	N	N	N	N	N	18980	-210	5	-1.09	925816130	48593	38.18	19050	19290	18940	24900	13440	19190	19052.40	2.93	-5779	19756	19472	19176	18892	18596	19615	19035	55	5710	500	13430	10	1	10957550	2080	8.89	1.12	12	0.44	2136.00	16909.00	40150	20230503	-52.73	17680	20240207	7.35	20450	-7.19	20240102	17680	7.35	20240207	40150	-52.73	20230503	17680	7.35	20240207	6.99	N	053690	500	54 억	320856	N	N	11	N	N
72	20240219	100455	57	100.00	KOSPI	서비스업	N	N	N	N	N	19100	-90	5	-0.47	624644040	32746	25.73	19050	19290	18980	24900	13440	19190	19075.36	2.93	1491	19756	19472	19176	18892	18596	19615	19035	55	5710	500	13430	10	1	10957550	2093	8.94	1.13	12	0.30	2136.00	16909.00	40150	20230503	-52.43	17680	20240207	8.03	20450	-6.60	20240102	17680	8.03	20240207	40150	-52.43	20230503	17680	8.03	20240207	6.99	N	053690	500	54 억	320856	N	N	11	N	N
73	20240219	090459	57	100.00	KOSPI	서비스업	N	N	N	N	N	19180	-10	5	-0.05	82316620	4309	3.39	19050	19220	19050	24900	13440	19190	19103.01	2.93	1531	19756	19472	19176	18892	18596	19615	19035	55	5710	500	13430	10	1	10957550	2102	8.98	1.13	12	0.04	2136.00	16909.00	40150	20230503	-52.23	17680	20240207	8.48	20450	-6.21	20240102	17680	8.48	20240207	40150	-52.23	20230503	17680	8.48	20240207	6.99	N	053690	500	54 억	320856	N	N	11	N	N
74	20240216	160456	57	100.00	KOSPI	서비스업	N	N	N	N	N	19190	120	2	0.63	2405434880	125430	104.51	19070	19460	18880	24750	13350	19070	19177.56	2.82	8238	19636	19352	19086	18802	18536	19220	18670	55	5680	500	13340	10	1	10957550	2103	8.98	1.13	12	1.14	2136.00	16909.00	40150	20230503	-52.20	17680	20240207	8.54	20450	-6.16	20240102	17680	8.54	20240207	40150	-52.20	20230503	17680	8.54	20240207	6.95	N	053690	500	54 억	309050	N	N	11	N	N
75	20240216	150458	57	100.00	KOSPI	서비스업	N	N	N	N	N	19220	150	2	0.79	2301111260	119997	99.98	19070	19460	18880	24750	13350	19070	19176.49	2.82	6669	19636	19352	19086	18802	18536	19220	18670	55	5680	500	13340	10	1	10957550	2106	9.00	1.14	12	1.10	2136.00	16909.00	40150	20230503	-52.13	17680	20240207	8.71	20450	-6.01	20240102	17680	8.71	20240207	40150	-52.13	20230503	17680	8.71	20240207	6.95	N	053690	500	54 억	309050	N	N	9	N	N
76	20240216	140501	57	100.00	KOSPI	서비스업	N	N	N	N	N	19250	180	2	0.94	2073042620	108122	90.09	19070	19460	18880	24750	13350	19070	19173.27	2.82	5531	19636	19352	19086	18802	18536	19220	18670	55	5680	500	13340	10	1	10957550	2109	9.01	1.14	12	0.99	2136.00	16909.00	40150	20230503	-52.05	17680	20240207	8.88	20450	-5.87	20240102	17680	8.88	20240207	40150	-52.05	20230503	17680	8.88	20240207	6.95	N	053690	500	54 억	309050	N	N	9	N	N
77	20240216	130455	57	100.00	KOSPI	서비스업	N	N	N	N	N	19450	380	2	1.99	1793487070	93676	78.05	19070	19460	18880	24750	13350	19070	19145.71	2.82	7281	19636	19352	19086	18802	18536	19220	18670	55	5680	500	13340	10	1	10957550	2131	9.11	1.15	12	0.85	2136.00	16909.00	40150	20230503	-51.56	17680	20240207	10.01	20450	-4.89	20240102	17680	10.01	20240207	40150	-51.56	20230503	17680	10.01	20240207	6.95	N	053690	500	54 억	309050	N	N	9	N	N
78	20240216	120458	57	100.00	KOSPI	서비스업	N	N	N	N	N	19240	170	2	0.89	1222559850	64130	53.43	19070	19250	18880	24750	13350	19070	19063.77	2.82	8941	19636	19352	19086	18802	18536	19220	18670	55	5680	500	13340	10	1	10957550	2108	9.01	1.14	12	0.59	2136.00	16909.00	40150	20230503	-52.08	17680	20240207	8.82	20450	-5.92	20240102	17680	8.82	20240207	40150	-52.08	20230503	17680	8.82	20240207	6.95	N	053690	500	54 억	309050	N	N	9	N	N
79	20240216	110459	57	100.00	KOSPI	서비스업	N	N	N	N	N	18960	-110	5	-0.58	865361610	45472	37.89	19070	19210	18880	24750	13350	19070	19030.57	2.82	3392	19636	19352	19086	18802	18536	19220	18670	55	5680	500	13340	10	1	10957550	2078	8.88	1.12	12	0.41	2136.00	16909.00	40150	20230503	-52.78	17680	20240207	7.24	20450	-7.29	20240102	17680	7.24	20240207	40150	-52.78	20230503	17680	7.24	20240207	6.95	N	053690	500	54 억	309050	N	N	9	N	N
80	20240216	100457	57	100.00	KOSPI	서비스업	N	N	N	N	N	19110	40	2	0.21	720854580	37864	31.55	19070	19210	18880	24750	13350	19070	19037.92	2.82	3263	19636	19352	19086	18802	18536	19220	18670	55	5680	500	13340	10	1	10957550	2094	8.95	1.13	12	0.35	2136.00	16909.00	40150	20230503	-52.40	17680	20240207	8.09	20450	-6.55	20240102	17680	8.09	20240207	40150	-52.40	20230503	17680	8.09	20240207	6.95	N	053690	500	54 억	309050	N	N	9	N	N
81	20240216	090452	57	100.00	KOSPI	서비스업	N	N	N	N	N	19190	120	2	0.63	155410490	8143	6.78	19070	19210	19040	24750	13350	19070	19085.33	2.82	336	19636	19352	19086	18802	18536	19220	18670	55	5680	500	13340	10	1	10957550	2103	8.98	1.13	12	0.07	2136.00	16909.00	40150	20230503	-52.20	17680	20240207	8.54	20450	-6.16	20240102	17680	8.54	20240207	40150	-52.20	20230503	17680	8.54	20240207	6.95	N	053690	500	54 억	309050	N	N	9	N	N
82	20240215	160455	57	100.00	KOSPI	서비스업	N	N	N	N	N	19070	-30	5	-0.16	2230561220	117201	75.77	19370	19370	18820	24800	13370	19100	19031.65	2.80	1115	19480	19290	19030	18840	18580	19385	18935	55	5700	500	13370	10	1	10957550	2090	8.93	1.13	12	1.07	2136.00	16909.00	40150	20230503	-52.50	17680	20240207	7.86	20450	-6.75	20240102	17680	7.86	20240207	40150	-52.50	20230503	17680	7.86	20240207	7.15	N	053690	500	54 억	307175	N	N	9	N	N
83	20240215	150458	57	100.00	KOSPI	서비스업	N	N	N	N	N	19040	-60	5	-0.31	2030928560	106714	68.99	19370	19370	18820	24800	13370	19100	19031.51	2.80	-69	19480	19290	19030	18840	18580	19385	18935	55	5700	500	13370	10	1	10957550	2086	8.91	1.13	12	0.97	2136.00	16909.00	40150	20230503	-52.58	17680	20240207	7.69	20450	-6.89	20240102	17680	7.69	20240207	40150	-52.58	20230503	17680	7.69	20240207	7.15	N	053690	500	54 억	307175	N	N	146	N	N
84	20240215	140454	57	100.00	KOSPI	서비스업	N	N	N	N	N	19000	-100	5	-0.52	1365050070	71873	46.46	19370	19370	18820	24800	13370	19100	18992.53	2.80	2794	19480	19290	19030	18840	18580	19385	18935	55	5700	500	13370	10	1	10957550	2082	8.90	1.12	12	0.66	2136.00	16909.00	40150	20230503	-52.68	17680	20240207	7.47	20450	-7.09	20240102	17680	7.47	20240207	40150	-52.68	20230503	17680	7.47	20240207	7.15	N	053690	500	54 억	307175	N	N	146	N	N
85	20240215	130451	57	100.00	KOSPI	서비스업	N	N	N	N	N	19060	-40	5	-0.21	1262695660	66485	42.98	19370	19370	18820	24800	13370	19100	18992.19	2.80	3784	19480	19290	19030	18840	18580	19385	18935	55	5700	500	13370	10	1	10957550	2089	8.92	1.13	12	0.61	2136.00	16909.00	40150	20230503	-52.53	17680	20240207	7.81	20450	-6.80	20240102	17680	7.81	20240207	40150	-52.53	20230503	17680	7.81	20240207	7.15	N	053690	500	54 억	307175	N	N	146	N	N
86	20240215	120454	57	100.00	KOSPI	서비스업	N	N	N	N	N	19130	30	2	0.16	1156635380	60929	39.39	19370	19370	18820	24800	13370	19100	18983.33	2.80	6682	19480	19290	19030	18840	18580	19385	18935	55	5700	500	13370	10	1	10957550	2096	8.96	1.13	12	0.56	2136.00	16909.00	40150	20230503	-52.35	17680	20240207	8.20	20450	-6.45	20240102	17680	8.20	20240207	40150	-52.35	20230503	17680	8.20	20240207	7.15	N	053690	500	54 억	307175	N	N	146	N	N
87	20240215	110451	57	100.00	KOSPI	서비스업	N	N	N	N	N	19060	-40	5	-0.21	1015159120	53501	34.59	19370	19370	18820	24800	13370	19100	18974.58	2.80	6653	19480	19290	19030	18840	18580	19385	18935	55	5700	500	13370	10	1	10957550	2089	8.92	1.13	12	0.49	2136.00	16909.00	40150	20230503	-52.53	17680	20240207	7.81	20450	-6.80	20240102	17680	7.81	20240207	40150	-52.53	20230503	17680	7.81	20240207	7.15	N	053690	500	54 억	307175	N	N	146	N	N
88	20240215	100451	57	100.00	KOSPI	서비스업	N	N	N	N	N	19060	-40	5	-0.21	812529830	42858	27.71	19370	19370	18820	24800	13370	19100	18958.65	2.80	1501	19480	19290	19030	18840	18580	19385	18935	55	5700	500	13370	10	1	10957550	2089	8.92	1.13	12	0.39	2136.00	16909.00	40150	20230503	-52.53	17680	20240207	7.81	20450	-6.80	20240102	17680	7.81	20240207	40150	-52.53	20230503	17680	7.81	20240207	7.15	N	053690	500	54 억	307175	N	N	146	N	N
89	20240215	090451	57	100.00	KOSPI	서비스업	N	N	N	N	N	19000	-100	5	-0.52	135108580	7047	4.56	19370	19370	19000	24800	13370	19100	19172.50	2.80	-4148	19480	19290	19030	18840	18580	19385	18935	55	5700	500	13370	10	1	10957550	2082	8.90	1.12	12	0.06	2136.00	16909.00	40150	20230503	-52.68	17680	20240207	7.47	20450	-7.09	20240102	17680	7.47	20240207	40150	-52.68	20230503	17680	7.47	20240207	7.15	N	053690	500	54 억	307175	N	N	146	N	N
90	20240214	160448	57	100.00	KOSPI	서비스업	N	N	N	N	N	19100	-140	5	-0.73	2900389750	152859	16.16	18830	19220	18770	25000	13470	19240	18973.50	2.76	1611	21533	20386	19153	18006	16773	20960	18580	55	5760	500	13460	10	1	10957550	2093	8.94	1.13	12	1.40	2136.00	16909.00	40150	20230503	-52.43	17680	20240207	8.03	20450	-6.60	20240102	17680	8.03	20240207	40150	-52.43	20230503	17680	8.03	20240207	7.14	N	053690	500	54 억	301960	N	N	144	N	N
91	20240214	150449	57	100.00	KOSPI	서비스업	N	N	N	N	N	19090	-150	5	-0.78	2774543570	146264	15.46	18830	19220	18770	25000	13470	19240	18969.32	2.76	1897	21533	20386	19153	18006	16773	20960	18580	55	5760	500	13460	10	1	10957550	2092	8.94	1.13	12	1.33	2136.00	16909.00	40150	20230503	-52.45	17680	20240207	7.98	20450	-6.65	20240102	17680	7.98	20240207	40150	-52.45	20230503	17680	7.98	20240207	7.14	N	053690	500	54 억	301960	N	N	6	N	N
92	20240214	140447	57	100.00	KOSPI	서비스업	N	N	N	N	N	19140	-100	5	-0.52	2533844150	133651	14.13	18830	19220	18770	25000	13470	19240	18958.55	2.76	2398	21533	20386	19153	18006	16773	20960	18580	55	5760	500	13460	10	1	10957550	2097	8.96	1.13	12	1.22	2136.00	16909.00	40150	20230503	-52.33	17680	20240207	8.26	20450	-6.41	20240102	17680	8.26	20240207	40150	-52.33	20230503	17680	8.26	20240207	7.14	N	053690	500	54 억	301960	N	N	6	N	N
93	20240214	130449	57	100.00	KOSPI	서비스업	N	N	N	N	N	19100	-140	5	-0.73	2346717070	123871	13.10	18830	19220	18770	25000	13470	19240	18944.72	2.76	2940	21533	20386	19153	18006	16773	20960	18580	55	5760	500	13460	10	1	10957550	2093	8.94	1.13	12	1.13	2136.00	16909.00	40150	20230503	-52.43	17680	20240207	8.03	20450	-6.60	20240102	17680	8.03	20240207	40150	-52.43	20230503	17680	8.03	20240207	7.14	N	053690	500	54 억	301960	N	N	6	N	N
94	20240214	120445	57	100.00	KOSPI	서비스업	N	N	N	N	N	18990	-250	5	-1.30	2156315990	113850	12.04	18830	19220	18770	25000	13470	19240	18939.83	2.76	1914	21533	20386	19153	18006	16773	20960	18580	55	5760	500	13460	10	1	10957550	2081	8.89	1.12	12	1.04	2136.00	16909.00	40150	20230503	-52.70	17680	20240207	7.41	20450	-7.14	20240102	17680	7.41	20240207	40150	-52.70	20230503	17680	7.41	20240207	7.14	N	053690	500	54 억	301960	N	N	6	N	N
95	20240214	110451	57	100.00	KOSPI	서비스업	N	N	N	N	N	19030	-210	5	-1.09	2031606620	107278	11.34	18830	19220	18770	25000	13470	19240	18937.62	2.76	2974	21533	20386	19153	18006	16773	20960	18580	55	5760	500	13460	10	1	10957550	2085	8.91	1.13	12	0.98	2136.00	16909.00	40150	20230503	-52.60	17680	20240207	7.64	20450	-6.94	20240102	17680	7.64	20240207	40150	-52.60	20230503	17680	7.64	20240207	7.14	N	053690	500	54 억	301960	N	N	6	N	N
96	20240214	090443	57	100.00	KOSPI	서비스업	N	N	N	N	N	19100	-140	5	-0.73	442612320	23362	2.47	18830	19220	18810	25000	13470	19240	18945.13	2.76	1572	21533	20386	19153	18006	16773	20960	18580	55	5760	500	13460	10	1	10957550	2093	8.94	1.13	12	0.21	2136.00	16909.00	40150	20230503	-52.43	17680	20240207	8.03	20450	-6.60	20240102	17680	8.03	20240207	40150	-52.43	20230503	17680	8.03	20240207	7.14	N	053690	500	54 억	301960	N	N	6	N	N
97	20240213	160444	57	100.00	KOSPI	서비스업	N	N	N	N	N	19240	1450	2	8.15	18262188430	938373	1583.99	17960	20300	17920	23100	12460	17790	19461.63	2.50	36532	18076	17932	17806	17662	17536	18005	17735	55	5310	500	12450	10	1	10957550	2108	9.01	1.14	12	8.56	2136.00	16909.00	40150	20230503	-52.08	17680	20240207	8.82	20450	-5.92	20240102	17680	8.82	20240207	40150	-52.08	20230503	17680	8.82	20240207	7.12	N	053690	500	54 억	273724	N	N	6	N	N
98	20240213	150442	57	100.00	KOSPI	서비스업	N	N	N	N	N	19240	1450	2	8.15	17808065330	914824	1544.24	17960	20300	17920	23100	12460	17790	19466.11	2.50	35771	18076	17932	17806	17662	17536	18005	17735	55	5310	500	12450	10	1	10957550	2108	9.01	1.14	12	8.35	2136.00	16909.00	40150	20230503	-52.08	17680	20240207	8.82	20450	-5.92	20240102	17680	8.82	20240207	40150	-52.08	20230503	17680	8.82	20240207	7.12	N	053690	500	54 억	273724	N	N	3	N	N
99	20240213	140449	57	100.00	KOSPI	서비스업	N	N	N	N	N	19330	1540	2	8.66	16613528340	852951	1439.80	17960	20300	17920	23100	12460	17790	19477.71	2.50	26483	18076	17932	17806	17662	17536	18005	17735	55	5310	500	12450	10	1	10957550	2118	9.05	1.14	12	7.78	2136.00	16909.00	40150	20230503	-51.86	17680	20240207	9.33	20450	-5.48	20240102	17680	9.33	20240207	40150	-51.86	20230503	17680	9.33	20240207	7.12	N	053690	500	54 억	273724	N	N	3	N	N
100	20240213	130444	57	100.00	KOSPI	서비스업	N	N	N	N	N	19710	1920	2	10.79	12801300030	658305	1111.23	17960	20300	17920	23100	12460	17790	19445.85	2.50	8632	18076	17932	17806	17662	17536	18005	17735	55	5310	500	12450	10	1	10957550	2160	9.23	1.17	12	6.01	2136.00	16909.00	40150	20230503	-50.91	17680	20240207	11.48	20450	-3.62	20240102	17680	11.48	20240207	40150	-50.91	20230503	17680	11.48	20240207	7.12	N	053690	500	54 억	273724	N	N	3	N	N
101	20240213	120448	57	100.00	KOSPI	서비스업	N	N	N	N	N	18640	850	2	4.78	2522739780	137607	232.28	17960	18660	17920	23100	12460	17790	18332.93	2.50	39608	18076	17932	17806	17662	17536	18005	17735	55	5310	500	12450	10	1	10957550	2042	8.73	1.10	12	1.26	2136.00	16909.00	40150	20230503	-53.57	17680	20240207	5.43	20450	-8.85	20240102	17680	5.43	20240207	40150	-53.57	20230503	17680	5.43	20240207	7.12	N	053690	500	54 억	273724	N	N	3	N	N
102	20240213	110447	57	100.00	KOSPI	서비스업	N	N	N	N	N	18470	680	2	3.82	2135225340	116693	196.98	17960	18570	17920	23100	12460	17790	18297.80	2.50	29550	18076	17932	17806	17662	17536	18005	17735	55	5310	500	12450	10	1	10957550	2024	8.65	1.09	12	1.06	2136.00	16909.00	40150	20230503	-54.00	17680	20240207	4.47	20450	-9.68	20240102	17680	4.47	20240207	40150	-54.00	20230503	17680	4.47	20240207	7.12	N	053690	500	54 억	273724	N	N	3	N	N
103	20240213	100404	57	100.00	KOSPI	서비스업	N	N	N	N	N	18460	670	2	3.77	1556554470	85400	144.16	17960	18490	17920	23100	12460	17790	18226.63	2.50	25681	18076	17932	17806	17662	17536	18005	17735	55	5310	500	12450	10	1	10957550	2023	8.64	1.09	12	0.78	2136.00	16909.00	40150	20230503	-54.02	17680	20240207	4.41	20450	-9.73	20240102	17680	4.41	20240207	40150	-54.02	20230503	17680	4.41	20240207	7.12	N	053690	500	54 억	273724	N	N	3	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History