KissMeData/100220/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	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240229	160726	57	100.00	KOSPI		서비스업	N	N	N	N	N	6150	-300	5	-4.65	3116271640	498551	32.93	6350	6420	6100	8380	4520	6450	6250.88	3.39	29167	7310	6880	6600	6170	5890	6740	6030	65	1930	500	4120	10	1	12996741	799	-78.85	0.38	12	3.84	-78.00	16158.00	8420	20240221	-26.96	3945	20231023	55.89	8420	-26.96	20240221	4530	35.76	20240213	8420	-26.96	20240221	3945	55.89	20231023	4.74	N	100220	500	64 억	440502	N	N	23	N	00	N
3	20240229	150728	57	100.00	KOSPI		서비스업	N	N	N	N	N	6190	-260	5	-4.03	2951581790	471860	31.17	6350	6420	6100	8380	4520	6450	6255.21	3.39	18592	7310	6880	6600	6170	5890	6740	6030	65	1930	500	4120	10	1	12996741	804	-79.36	0.38	12	3.63	-78.00	16158.00	8420	20240221	-26.48	3945	20231023	56.91	8420	-26.48	20240221	4530	36.64	20240213	8420	-26.48	20240221	3945	56.91	20231023	4.74	N	100220	500	64 억	440502	N	N	65	N	00	N
4	20240229	140728	57	100.00	KOSPI		서비스업	N	N	N	N	N	6240	-210	5	-3.26	2687420290	429179	28.35	6350	6420	6100	8380	4520	6450	6261.77	3.39	6861	7310	6880	6600	6170	5890	6740	6030	65	1930	500	4120	10	1	12996741	811	-80.00	0.39	12	3.30	-78.00	16158.00	8420	20240221	-25.89	3945	20231023	58.17	8420	-25.89	20240221	4530	37.75	20240213	8420	-25.89	20240221	3945	58.17	20231023	4.74	N	100220	500	64 억	440502	N	N	65	N	00	N
5	20240229	130727	57	100.00	KOSPI		서비스업	N	N	N	N	N	6340	-110	5	-1.71	2357336620	376461	24.87	6350	6420	6100	8380	4520	6450	6261.83	3.39	1705	7310	6880	6600	6170	5890	6740	6030	65	1930	500	4120	10	1	12996741	824	-81.28	0.39	12	2.90	-78.00	16158.00	8420	20240221	-24.70	3945	20231023	60.71	8420	-24.70	20240221	4530	39.96	20240213	8420	-24.70	20240221	3945	60.71	20231023	4.74	N	100220	500	64 억	440502	N	N	65	N	00	N
6	20240229	120727	57	100.00	KOSPI		서비스업	N	N	N	N	N	6290	-160	5	-2.48	1976572470	316112	20.88	6350	6420	6100	8380	4520	6450	6252.76	3.39	14849	7310	6880	6600	6170	5890	6740	6030	65	1930	500	4120	10	1	12996741	817	-80.64	0.39	12	2.43	-78.00	16158.00	8420	20240221	-25.30	3945	20231023	59.44	8420	-25.30	20240221	4530	38.85	20240213	8420	-25.30	20240221	3945	59.44	20231023	4.74	N	100220	500	64 억	440502	N	N	65	N	00	N
7	20240229	110728	57	100.00	KOSPI		서비스업	N	N	N	N	N	6200	-250	5	-3.88	1739559480	278252	18.38	6350	6420	6100	8380	4520	6450	6251.74	3.39	19102	7310	6880	6600	6170	5890	6740	6030	65	1930	500	4120	10	1	12996741	806	-79.49	0.38	12	2.14	-78.00	16158.00	8420	20240221	-26.37	3945	20231023	57.16	8420	-26.37	20240221	4530	36.87	20240213	8420	-26.37	20240221	3945	57.16	20231023	4.74	N	100220	500	64 억	440502	N	N	65	N	00	N
8	20240229	100729	57	100.00	KOSPI		서비스업	N	N	N	N	N	6300	-150	5	-2.33	1085785480	172819	11.42	6350	6420	6140	8380	4520	6450	6282.79	3.39	2785	7310	6880	6600	6170	5890	6740	6030	65	1930	500	4120	10	1	12996741	819	-80.77	0.39	12	1.33	-78.00	16158.00	8420	20240221	-25.18	3945	20231023	59.70	8420	-25.18	20240221	4530	39.07	20240213	8420	-25.18	20240221	3945	59.70	20231023	4.74	N	100220	500	64 억	440502	N	N	65	N	00	N
9	20240229	090727	57	100.00	KOSPI		서비스업	N	N	N	N	N	6160	-290	5	-4.50	473282540	75482	4.99	6350	6350	6140	8380	4520	6450	6270.14	3.39	-9443	7310	6880	6600	6170	5890	6740	6030	65	1930	500	4120	10	1	12996741	801	-78.97	0.38	12	0.58	-78.00	16158.00	8420	20240221	-26.84	3945	20231023	56.15	8420	-26.84	20240221	4530	35.98	20240213	8420	-26.84	20240221	3945	56.15	20231023	4.74	N	100220	500	64 억	440502	N	N	65	N	00	N
10	20240228	160645	57	100.00	KOSPI		서비스업	N	N	N	N	N	6450	-240	5	-3.59	10016059720	1500696	383.66	6540	7030	6320	8690	4690	6690	6674.62	2.49	112861	7130	6910	6750	6530	6370	6830	6450	65	2000	500	4280	10	1	12996741	838	-82.69	0.40	12	11.55	-78.00	16158.00	8420	20240221	-23.40	3945	20231023	63.50	8420	-23.40	20240221	4530	42.38	20240213	8420	-23.40	20240221	3945	63.50	20231023	4.98	N	100220	500	64 억	323424	N	N	65	N	00	N
11	20240228	150645	57	100.00	KOSPI		서비스업	N	N	N	N	N	6400	-290	5	-4.33	9818078760	1469962	375.80	6540	7030	6320	8690	4690	6690	6679.12	2.49	105206	7130	6910	6750	6530	6370	6830	6450	65	2000	500	4280	10	1	12996741	832	-82.05	0.40	12	11.31	-78.00	16158.00	8420	20240221	-23.99	3945	20231023	62.23	8420	-23.99	20240221	4530	41.28	20240213	8420	-23.99	20240221	3945	62.23	20231023	4.98	N	100220	500	64 억	323424	N	N	9	N	00	N
12	20240228	140726	57	100.00	KOSPI		서비스업	N	N	N	N	N	6360	-330	5	-4.93	9359969540	1398591	357.56	6540	7030	6320	8690	4690	6690	6692.43	2.49	96343	7130	6910	6750	6530	6370	6830	6450	65	2000	500	4280	10	1	12996741	827	-81.54	0.39	12	10.76	-78.00	16158.00	8420	20240221	-24.47	3945	20231023	61.22	8420	-24.47	20240221	4530	40.40	20240213	8420	-24.47	20240221	3945	61.22	20231023	4.98	N	100220	500	64 억	323424	N	N	9	N	00	N
13	20240228	130727	57	100.00	KOSPI		서비스업	N	N	N	N	N	6330	-360	5	-5.38	9148679740	1365374	349.06	6540	7030	6320	8690	4690	6690	6700.51	2.49	82473	7130	6910	6750	6530	6370	6830	6450	65	2000	500	4280	10	1	12996741	823	-81.15	0.39	12	10.51	-78.00	16158.00	8420	20240221	-24.82	3945	20231023	60.46	8420	-24.82	20240221	4530	39.74	20240213	8420	-24.82	20240221	3945	60.46	20231023	4.98	N	100220	500	64 억	323424	N	N	9	N	00	N
14	20240228	120729	57	100.00	KOSPI		서비스업	N	N	N	N	N	6460	-230	5	-3.44	8608646850	1280739	327.43	6540	7030	6400	8690	4690	6690	6721.68	2.49	59790	7130	6910	6750	6530	6370	6830	6450	65	2000	500	4280	10	1	12996741	840	-82.82	0.40	12	9.85	-78.00	16158.00	8420	20240221	-23.28	3945	20231023	63.75	8420	-23.28	20240221	4530	42.60	20240213	8420	-23.28	20240221	3945	63.75	20231023	4.98	N	100220	500	64 억	323424	N	N	9	N	00	N
15	20240228	110658	57	100.00	KOSPI		서비스업	N	N	N	N	N	6480	-210	5	-3.14	7992728080	1185262	303.02	6540	7030	6440	8690	4690	6690	6743.52	2.49	44051	7130	6910	6750	6530	6370	6830	6450	65	2000	500	4280	10	1	12996741	842	-83.08	0.40	12	9.12	-78.00	16158.00	8420	20240221	-23.04	3945	20231023	64.26	8420	-23.04	20240221	4530	43.05	20240213	8420	-23.04	20240221	3945	64.26	20231023	4.98	N	100220	500	64 억	323424	N	N	9	N	00	N
16	20240228	100725	57	100.00	KOSPI		서비스업	N	N	N	N	N	6770	80	2	1.20	2843368690	424593	108.55	6540	6840	6540	8690	4690	6690	6696.73	2.49	40765	7130	6910	6750	6530	6370	6830	6450	65	2000	500	4280	10	1	12996741	880	-86.79	0.42	12	3.27	-78.00	16158.00	8420	20240221	-19.60	3945	20231023	71.61	8420	-19.60	20240221	4530	49.45	20240213	8420	-19.60	20240221	3945	71.61	20231023	4.98	N	100220	500	64 억	323424	N	N	9	N	00	N
17	20240228	090729	57	100.00	KOSPI		서비스업	N	N	N	N	N	6750	60	2	0.90	901847070	135951	34.76	6540	6770	6540	8690	4690	6690	6632.74	2.49	27184	7130	6910	6750	6530	6370	6830	6450	65	2000	500	4280	10	1	12996741	877	-86.54	0.42	12	1.05	-78.00	16158.00	8420	20240221	-19.83	3945	20231023	71.10	8420	-19.83	20240221	4530	49.01	20240213	8420	-19.83	20240221	3945	71.10	20231023	4.98	N	100220	500	64 억	323424	N	N	9	N	00	N
18	20240227	160726	59	100.00	KOSPI		서비스업	N	N	N	N	N	6690	-180	5	-2.62	2443872270	362166	80.99	6830	6970	6590	8930	4810	6870	6748.23	2.49	-4240	7336	7102	6986	6752	6636	7045	6695	65	2060	500	4390	10	1	12996741	869	-85.77	0.41	12	2.79	-78.00	16158.00	8420	20240221	-20.55	3945	20231023	69.58	8420	-20.55	20240221	4530	47.68	20240213	8420	-20.55	20240221	3945	69.58	20231023	5.56	N	100220	500	64 억	323088	N	N	9	N	00	Y
19	20240227	150729	59	100.00	KOSPI		서비스업	N	N	N	N	N	6770	-100	5	-1.46	2138299830	316490	70.77	6830	6970	6590	8930	4810	6870	6756.21	2.49	403	7336	7102	6986	6752	6636	7045	6695	65	2060	500	4390	10	1	12996741	880	-86.79	0.42	12	2.44	-78.00	16158.00	8420	20240221	-19.60	3945	20231023	71.61	8420	-19.60	20240221	4530	49.45	20240213	8420	-19.60	20240221	3945	71.61	20231023	5.56	N	100220	500	64 억	323088	N	N	4	N	00	Y
20	20240227	140725	59	100.00	KOSPI		서비스업	N	N	N	N	N	6680	-190	5	-2.77	1517524160	223419	49.96	6830	6970	6660	8930	4810	6870	6792.20	2.49	210	7336	7102	6986	6752	6636	7045	6695	65	2060	500	4390	10	1	12996741	868	-85.64	0.41	12	1.72	-78.00	16158.00	8420	20240221	-20.67	3945	20231023	69.33	8420	-20.67	20240221	4530	47.46	20240213	8420	-20.67	20240221	3945	69.33	20231023	5.56	N	100220	500	64 억	323088	N	N	4	N	00	Y
21	20240227	130648	59	100.00	KOSPI		서비스업	N	N	N	N	N	6660	-210	5	-3.06	1324285500	194532	43.50	6830	6970	6660	8930	4810	6870	6807.47	2.49	50	7336	7102	6986	6752	6636	7045	6695	65	2060	500	4390	10	1	12996741	866	-85.38	0.41	12	1.50	-78.00	16158.00	8420	20240221	-20.90	3945	20231023	68.82	8420	-20.90	20240221	4530	47.02	20240213	8420	-20.90	20240221	3945	68.82	20231023	5.56	N	100220	500	64 억	323088	N	N	4	N	00	Y
22	20240227	120729	59	100.00	KOSPI		서비스업	N	N	N	N	N	6660	-210	5	-3.06	1120253220	164009	36.68	6830	6970	6660	8930	4810	6870	6830.38	2.49	50	7336	7102	6986	6752	6636	7045	6695	65	2060	500	4390	10	1	12996741	866	-85.38	0.41	12	1.26	-78.00	16158.00	8420	20240221	-20.90	3945	20231023	68.82	8420	-20.90	20240221	4530	47.02	20240213	8420	-20.90	20240221	3945	68.82	20231023	5.56	N	100220	500	64 억	323088	N	N	4	N	00	Y
23	20240227	110727	59	100.00	KOSPI		서비스업	N	N	N	N	N	6830	-40	5	-0.58	725497340	104980	23.48	6830	6970	6830	8930	4810	6870	6910.90	2.49	50	7336	7102	6986	6752	6636	7045	6695	65	2060	500	4390	10	1	12996741	888	-87.56	0.42	12	0.81	-78.00	16158.00	8420	20240221	-18.88	3945	20231023	73.13	8420	-18.88	20240221	4530	50.77	20240213	8420	-18.88	20240221	3945	73.13	20231023	5.56	N	100220	500	64 억	323088	N	N	4	N	00	Y
24	20240227	100724	59	100.00	KOSPI		서비스업	N	N	N	N	N	6950	80	2	1.16	561022740	81024	18.12	6830	6970	6830	8930	4810	6870	6924.31	2.49	50	7336	7102	6986	6752	6636	7045	6695	65	2060	500	4390	10	1	12996741	903	-89.10	0.43	12	0.62	-78.00	16158.00	8420	20240221	-17.46	3945	20231023	76.17	8420	-17.46	20240221	4530	53.42	20240213	8420	-17.46	20240221	3945	76.17	20231023	5.56	N	100220	500	64 억	323088	N	N	4	N	00	Y
25	20240227	090726	59	100.00	KOSPI		서비스업	N	N	N	N	N	6830	-40	5	-0.58	158895450	23263	5.20	6830	6830	6830	8930	4810	6870	6830.00	2.49	50	7336	7102	6986	6752	6636	7045	6695	65	2060	500	4390	10	1	12996741	888	-87.56	0.42	12	0.18	-78.00	16158.00	8420	20240221	-18.88	3945	20231023	73.13	8420	-18.88	20240221	4530	50.77	20240213	8420	-18.88	20240221	3945	73.13	20231023	5.56	N	100220	500	64 억	323088	N	N	4	N	00	Y
26	20240226	160724	59	100.00	KOSPI		서비스업	N	N	N	N	N	6870	-120	5	-1.72	2901475560	410583	70.42	7090	7220	6870	9080	4900	6990	7068.50	2.52	-4268	7183	7086	7003	6906	6823	7045	6865	65	2090	500	4470	10	1	12996741	893	-88.08	0.43	12	3.16	-78.00	16158.00	8420	20240221	-18.41	3945	20231023	74.14	8420	-18.41	20240221	4530	51.66	20240213	8420	-18.41	20240221	3945	74.14	20231023	4.62	N	100220	500	64 억	327356	N	N	4	N	00	Y
27	20240226	150722	59	100.00	KOSPI		서비스업	N	N	N	N	N	6950	-40	5	-0.57	2622993240	370047	63.47	7090	7220	6940	9080	4900	6990	7088.80	2.52	-4268	7183	7086	7003	6906	6823	7045	6865	65	2090	500	4470	10	1	12996741	903	-89.10	0.43	12	2.85	-78.00	16158.00	8420	20240221	-17.46	3945	20231023	76.17	8420	-17.46	20240221	4530	53.42	20240213	8420	-17.46	20240221	3945	76.17	20231023	4.62	N	100220	500	64 억	327356	N	N	2	N	00	Y
28	20240226	140721	59	100.00	KOSPI		서비스업	N	N	N	N	N	6970	-20	5	-0.29	2396925740	337577	57.90	7090	7220	6940	9080	4900	6990	7101.04	2.52	-4268	7183	7086	7003	6906	6823	7045	6865	65	2090	500	4470	10	1	12996741	906	-89.36	0.43	12	2.60	-78.00	16158.00	8420	20240221	-17.22	3945	20231023	76.68	8420	-17.22	20240221	4530	53.86	20240213	8420	-17.22	20240221	3945	76.68	20231023	4.62	N	100220	500	64 억	327356	N	N	2	N	00	Y
29	20240226	130718	59	100.00	KOSPI		서비스업	N	N	N	N	N	6940	-50	5	-0.72	2203701520	309809	53.14	7090	7220	6940	9080	4900	6990	7113.89	2.52	-4268	7183	7086	7003	6906	6823	7045	6865	65	2090	500	4470	10	1	12996741	902	-88.97	0.43	12	2.38	-78.00	16158.00	8420	20240221	-17.58	3945	20231023	75.92	8420	-17.58	20240221	4530	53.20	20240213	8420	-17.58	20240221	3945	75.92	20231023	4.62	N	100220	500	64 억	327356	N	N	2	N	00	Y
30	20240226	120717	59	100.00	KOSPI		서비스업	N	N	N	N	N	6990	0	3	0.00	1983135410	278173	47.71	7090	7220	6990	9080	4900	6990	7130.15	2.52	-4268	7183	7086	7003	6906	6823	7045	6865	65	2090	500	4470	10	1	12996741	908	-89.62	0.43	12	2.14	-78.00	16158.00	8420	20240221	-16.98	3945	20231023	77.19	8420	-16.98	20240221	4530	54.30	20240213	8420	-16.98	20240221	3945	77.19	20231023	4.62	N	100220	500	64 억	327356	N	N	2	N	00	Y
31	20240226	110716	59	100.00	KOSPI		서비스업	N	N	N	N	N	7050	60	2	0.86	1776569840	248833	42.68	7090	7220	7050	9080	4900	6990	7140.81	2.52	-4268	7183	7086	7003	6906	6823	7045	6865	65	2090	500	4470	10	1	12996741	916	-90.38	0.44	12	1.91	-78.00	16158.00	8420	20240221	-16.27	3945	20231023	78.71	8420	-16.27	20240221	4530	55.63	20240213	8420	-16.27	20240221	3945	78.71	20231023	4.62	N	100220	500	64 억	327356	N	N	2	N	00	Y
32	20240226	100714	59	100.00	KOSPI		서비스업	N	N	N	N	N	7170	180	2	2.58	1131987140	158714	27.22	7090	7170	7090	9080	4900	6990	7134.05	2.52	-4268	7183	7086	7003	6906	6823	7045	6865	65	2090	500	4470	10	1	12996741	932	-91.92	0.44	12	1.22	-78.00	16158.00	8420	20240221	-14.85	3945	20231023	81.75	8420	-14.85	20240221	4530	58.28	20240213	8420	-14.85	20240221	3945	81.75	20231023	4.62	N	100220	500	64 억	327356	N	N	2	N	00	Y
33	20240226	090713	59	100.00	KOSPI		서비스업	N	N	N	N	N	7090	100	2	1.43	428030210	60399	10.36	7090	7090	7090	9080	4900	6990	7090.00	2.52	-4268	7183	7086	7003	6906	6823	7045	6865	65	2090	500	4470	10	1	12996741	921	-90.90	0.44	12	0.46	-78.00	16158.00	8420	20240221	-15.80	3945	20231023	79.72	8420	-15.80	20240221	4530	56.51	20240213	8420	-15.80	20240221	3945	79.72	20231023	4.62	N	100220	500	64 억	327356	N	N	2	N	00	Y
34	20240223	160714	59	100.00	KOSPI		서비스업	N	N	N	N	N	6990	-410	5	-5.54	3884059000	552026	5.58	7020	7100	6920	9620	5180	7400	7036.60	2.52	3997	8233	7816	7483	7066	6733	8025	7275	65	2220	500	4730	10	1	12996741	908	-89.62	0.43	12	4.25	-78.00	16158.00	8420	20240221	-16.98	3945	20231023	77.19	8420	-16.98	20240221	4530	54.30	20240213	8420	-16.98	20240221	3945	77.19	20231023	4.12	N	100220	500	64 억	327212	N	N	2	N	01	Y
35	20240223	150710	59	100.00	KOSPI		서비스업	N	N	N	N	N	6920	-480	5	-6.49	3508675030	498323	5.04	7020	7100	6920	9620	5180	7400	7040.93	2.52	3998	8233	7816	7483	7066	6733	8025	7275	65	2220	500	4730	10	1	12996741	899	-88.72	0.43	12	3.83	-78.00	16158.00	8420	20240221	-17.81	3945	20231023	75.41	8420	-17.81	20240221	4530	52.76	20240213	8420	-17.81	20240221	3945	75.41	20231023	4.12	N	100220	500	64 억	327212	N	N	9	N	01	Y
36	20240223	140711	59	100.00	KOSPI		서비스업	N	N	N	N	N	7010	-390	5	-5.27	3155529330	447706	4.53	7020	7100	6950	9620	5180	7400	7048.17	2.52	3964	8233	7816	7483	7066	6733	8025	7275	65	2220	500	4730	10	1	12996741	911	-89.87	0.43	12	3.44	-78.00	16158.00	8420	20240221	-16.75	3945	20231023	77.69	8420	-16.75	20240221	4530	54.75	20240213	8420	-16.75	20240221	3945	77.69	20231023	4.12	N	100220	500	64 억	327212	N	N	9	N	01	Y
37	20240223	130708	59	100.00	KOSPI		서비스업	N	N	N	N	N	7010	-390	5	-5.27	2592509160	367099	3.71	7020	7100	7010	9620	5180	7400	7062.10	2.52	3942	8233	7816	7483	7066	6733	8025	7275	65	2220	500	4730	10	1	12996741	911	-89.87	0.43	12	2.82	-78.00	16158.00	8420	20240221	-16.75	3945	20231023	77.69	8420	-16.75	20240221	4530	54.75	20240213	8420	-16.75	20240221	3945	77.69	20231023	4.12	N	100220	500	64 억	327212	N	N	9	N	01	Y
38	20240223	120710	59	100.00	KOSPI		서비스업	N	N	N	N	N	7070	-330	5	-4.46	2340650450	331238	3.35	7020	7100	7020	9620	5180	7400	7066.32	2.52	3922	8233	7816	7483	7066	6733	8025	7275	65	2220	500	4730	10	1	12996741	919	-90.64	0.44	12	2.55	-78.00	16158.00	8420	20240221	-16.03	3945	20231023	79.21	8420	-16.03	20240221	4530	56.07	20240213	8420	-16.03	20240221	3945	79.21	20231023	4.12	N	100220	500	64 억	327212	N	N	9	N	01	Y
39	20240223	110704	59	100.00	KOSPI		서비스업	N	N	N	N	N	7070	-330	5	-4.46	1992522840	282118	2.85	7020	7090	7020	9620	5180	7400	7062.66	2.52	2623	8233	7816	7483	7066	6733	8025	7275	65	2220	500	4730	10	1	12996741	919	-90.64	0.44	12	2.17	-78.00	16158.00	8420	20240221	-16.03	3945	20231023	79.21	8420	-16.03	20240221	4530	56.07	20240213	8420	-16.03	20240221	3945	79.21	20231023	4.12	N	100220	500	64 억	327212	N	N	9	N	01	Y
40	20240223	100705	59	100.00	KOSPI		서비스업	N	N	N	N	N	7070	-330	5	-4.46	1650625260	233638	2.36	7020	7090	7020	9620	5180	7400	7064.80	2.52	1272	8233	7816	7483	7066	6733	8025	7275	65	2220	500	4730	10	1	12996741	919	-90.64	0.44	12	1.80	-78.00	16158.00	8420	20240221	-16.03	3945	20231023	79.21	8420	-16.03	20240221	4530	56.07	20240213	8420	-16.03	20240221	3945	79.21	20231023	4.12	N	100220	500	64 억	327212	N	N	9	N	01	Y
41	20240223	090708	59	100.00	KOSPI		서비스업	N	N	N	N	N	7020	-380	5	-5.14	484035860	68948	0.70	7020	7020	7020	9620	5180	7400	7020.00	2.52	5	8233	7816	7483	7066	6733	8025	7275	65	2220	500	4730	10	1	12996741	912	-90.00	0.43	12	0.53	-78.00	16158.00	8420	20240221	-16.63	3945	20231023	77.95	8420	-16.63	20240221	4530	54.97	20240213	8420	-16.63	20240221	3945	77.95	20231023	4.12	N	100220	500	64 억	327212	N	N	9	N	01	Y
42	20240222	160700	57	100.00	KOSPI		서비스업	N	N	N	N	N	7400	40	2	0.54	73095076180	9721155	55.51	7320	7900	7150	9560	5160	7360	7519.30	3.11	-73802	8953	8156	7623	6826	6293	7890	6560	65	2200	500	4710	10	1	12996741	962	-94.87	0.46	12	74.80	-78.00	16158.00	8420	20240221	-12.11	3945	20231023	87.58	8420	-12.11	20240221	4530	63.36	20240213	8420	-12.11	20240221	3945	87.58	20231023	4.39	N	100220	500	64 억	403743	N	N	9	N	00	N
43	20240222	150708	57	100.00	KOSPI		서비스업	N	N	N	N	N	7380	20	2	0.27	67321654230	8950601	51.11	7320	7900	7150	9560	5160	7360	7521.48	3.11	-34274	8953	8156	7623	6826	6293	7890	6560	65	2200	500	4710	10	1	12996741	959	-94.62	0.46	12	68.87	-78.00	16158.00	8420	20240221	-12.35	3945	20231023	87.07	8420	-12.35	20240221	4530	62.91	20240213	8420	-12.35	20240221	3945	87.07	20231023	4.39	N	100220	500	64 억	403743	N	N	0	N	00	N
44	20240222	140703	57	100.00	KOSPI		서비스업	N	N	N	N	N	7550	190	2	2.58	55539075630	7366856	42.06	7320	7900	7150	9560	5160	7360	7539.06	3.11	-71248	8953	8156	7623	6826	6293	7890	6560	65	2200	500	4710	10	1	12996741	981	-96.79	0.47	12	56.68	-78.00	16158.00	8420	20240221	-10.33	3945	20231023	91.38	8420	-10.33	20240221	4530	66.67	20240213	8420	-10.33	20240221	3945	91.38	20231023	4.39	N	100220	500	64 억	403743	N	N	0	N	00	N
45	20240222	130653	57	100.00	KOSPI		서비스업	N	N	N	N	N	7280	-80	5	-1.09	14443477600	1958598	11.18	7320	7650	7150	9560	5160	7360	7374.40	3.11	-27377	8953	8156	7623	6826	6293	7890	6560	65	2200	500	4710	10	1	12996741	946	-93.33	0.45	12	15.07	-78.00	16158.00	8420	20240221	-13.54	3945	20231023	84.54	8420	-13.54	20240221	4530	60.71	20240213	8420	-13.54	20240221	3945	84.54	20231023	4.39	N	100220	500	64 억	403743	N	N	0	N	00	N
46	20240222	120703	57	100.00	KOSPI		서비스업	N	N	N	N	N	7230	-130	5	-1.77	13506809300	1828514	10.44	7320	7650	7180	9560	5160	7360	7386.78	3.11	-53956	8953	8156	7623	6826	6293	7890	6560	65	2200	500	4710	10	1	12996741	940	-92.69	0.45	12	14.07	-78.00	16158.00	8420	20240221	-14.13	3945	20231023	83.27	8420	-14.13	20240221	4530	59.60	20240213	8420	-14.13	20240221	3945	83.27	20231023	4.39	N	100220	500	64 억	403743	N	N	0	N	00	N
47	20240222	110700	57	100.00	KOSPI		서비스업	N	N	N	N	N	7350	-10	5	-0.14	7077314060	960313	5.48	7320	7500	7290	9560	5160	7360	7369.81	3.11	-28240	8953	8156	7623	6826	6293	7890	6560	65	2200	500	4710	10	1	12996741	955	-94.23	0.45	12	7.39	-78.00	16158.00	8420	20240221	-12.71	3945	20231023	86.31	8420	-12.71	20240221	4530	62.25	20240213	8420	-12.71	20240221	3945	86.31	20231023	4.39	N	100220	500	64 억	403743	N	N	0	N	00	N
48	20240222	100653	57	100.00	KOSPI		서비스업	N	N	N	N	N	7350	-10	5	-0.14	5900712830	800172	4.57	7320	7500	7290	9560	5160	7360	7374.32	3.11	-62198	8953	8156	7623	6826	6293	7890	6560	65	2200	500	4710	10	1	12996741	955	-94.23	0.45	12	6.16	-78.00	16158.00	8420	20240221	-12.71	3945	20231023	86.31	8420	-12.71	20240221	4530	62.25	20240213	8420	-12.71	20240221	3945	86.31	20231023	4.39	N	100220	500	64 억	403743	N	N	0	N	00	N
49	20240222	090706	57	100.00	KOSPI		서비스업	N	N	N	N	N	7360	0	3	0.00	1357231200	184490	1.05	7320	7440	7320	9560	5160	7360	7356.65	3.11	-4010	8953	8156	7623	6826	6293	7890	6560	65	2200	500	4710	10	1	12996741	957	-94.36	0.46	12	1.42	-78.00	16158.00	8420	20240221	-12.59	3945	20231023	86.57	8420	-12.59	20240221	4530	62.47	20240213	8420	-12.59	20240221	3945	86.57	20231023	4.39	N	100220	500	64 억	403743	N	N	0	N	00	N
50	20240221	160659	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	7360	360	2	5.14	137689459570	17432449	107.19	7400	8420	7090	9100	4900	7000	7899.28	2.39	84605	8213	7606	6393	5786	4573	7910	6090	65	2100	500	4480	10	1	12996741	957	-94.36	0.46	12	134.13	-78.00	16158.00	8420	20240221	-12.59	3945	20231023	86.57	8420	-12.59	20240221	4530	62.47	20240213	8420	-12.59	20240221	3945	86.57	20231023	4.02	N	100220	500	64 억	311103	N	N	8	N	00	N
51	20240221	150653	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	7210	210	2	3.00	134819232860	17039745	104.78	7400	8420	7090	9100	4900	7000	7912.06	2.39	40732	8213	7606	6393	5786	4573	7910	6090	65	2100	500	4480	10	1	12996741	937	-92.44	0.45	12	131.11	-78.00	16158.00	8420	20240221	-14.37	3945	20231023	82.76	8420	-14.37	20240221	4530	59.16	20240213	8420	-14.37	20240221	3945	82.76	20231023	4.02	N	100220	500	64 억	311103	N	N	8	N	00	N
52	20240221	140655	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	7390	390	2	5.57	130599653230	16455960	101.19	7400	8420	7240	9100	4900	7000	7936.33	2.39	-16993	8213	7606	6393	5786	4573	7910	6090	65	2100	500	4480	10	1	12996741	960	-94.74	0.46	12	126.62	-78.00	16158.00	8420	20240221	-12.23	3945	20231023	87.33	8420	-12.23	20240221	4530	63.13	20240213	8420	-12.23	20240221	3945	87.33	20231023	4.02	N	100220	500	64 억	311103	N	N	8	N	00	N
53	20240221	130656	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	7340	340	2	4.86	124064382240	15583522	95.82	7400	8420	7240	9100	4900	7000	7961.27	2.39	-15076	8213	7606	6393	5786	4573	7910	6090	65	2100	500	4480	10	1	12996741	954	-94.10	0.45	12	119.90	-78.00	16158.00	8420	20240221	-12.83	3945	20231023	86.06	8420	-12.83	20240221	4530	62.03	20240213	8420	-12.83	20240221	3945	86.06	20231023	4.02	N	100220	500	64 억	311103	N	N	8	N	00	N
54	20240221	120654	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	7600	600	2	8.57	114613461010	14336405	88.15	7400	8420	7370	9100	4900	7000	7994.59	2.39	-17666	8213	7606	6393	5786	4573	7910	6090	65	2100	500	4480	10	1	12996741	988	-97.44	0.47	12	110.31	-78.00	16158.00	8420	20240221	-9.74	3945	20231023	92.65	8420	-9.74	20240221	4530	67.77	20240213	8420	-9.74	20240221	3945	92.65	20231023	4.02	N	100220	500	64 억	311103	N	N	8	N	00	N
55	20240221	110701	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	7580	580	2	8.29	109931100150	13715532	84.34	7400	8420	7370	9100	4900	7000	8015.10	2.39	-8445	8213	7606	6393	5786	4573	7910	6090	65	2100	500	4480	10	1	12996741	985	-97.18	0.47	12	105.53	-78.00	16158.00	8420	20240221	-9.98	3945	20231023	92.14	8420	-9.98	20240221	4530	67.33	20240213	8420	-9.98	20240221	3945	92.14	20231023	4.02	N	100220	500	64 억	311103	N	N	8	N	00	N
56	20240221	100653	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	7990	990	2	14.14	84955965980	10584113	65.08	7400	8420	7370	9100	4900	7000	8026.77	2.39	-9845	8213	7606	6393	5786	4573	7910	6090	65	2100	500	4480	10	1	12996741	1038	-102.44	0.49	12	81.44	-78.00	16158.00	8420	20240221	-5.11	3945	20231023	102.53	8420	-5.11	20240221	4530	76.38	20240213	8420	-5.11	20240221	3945	102.53	20231023	4.02	N	100220	500	64 억	311103	N	N	8	N	00	N
57	20240221	090652	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	8080	1080	2	15.43	29399960910	3692328	22.70	7400	8300	7370	9100	4900	7000	7962.50	2.39	45025	8213	7606	6393	5786	4573	7910	6090	65	2100	500	4480	10	1	12996741	1050	-103.59	0.50	12	28.41	-78.00	16158.00	8300	20240221	-2.65	3945	20231023	104.82	8300	-2.65	20240221	4530	78.37	20240213	8300	-2.65	20240221	3945	104.82	20231023	4.02	N	100220	500	64 억	311103	N	N	8	N	00	N
58	20240220	160646	57	100.00	KOSPI		서비스업	N	N	N	N	N	7000	1610	1	29.87	105311340580	16257160	279.50	5270	7000	5180	7000	3780	5390	6477.96	2.88	-61717	6403	5896	5223	4716	4043	6150	4970	65	1610	500	3440	10	1	12996741	910	-89.74	0.43	12	125.09	-78.00	16158.00	7890	20230622	-11.28	3945	20231023	77.44	7000	0.00	20240220	4530	54.53	20240213	7890	-11.28	20230622	3945	77.44	20231023	3.95	N	100220	500	64 억	373966	N	N	8	N	00	N
59	20240220	150650	57	100.00	KOSPI		서비스업	N	N	N	N	N	7000	1610	1	29.87	102474730580	15851930	272.54	5270	7000	5180	7000	3780	5390	6464.69	2.88	-61717	6403	5896	5223	4716	4043	6150	4970	65	1610	500	3440	10	1	12996741	910	-89.74	0.43	12	121.97	-78.00	16158.00	7890	20230622	-11.28	3945	20231023	77.44	7000	0.00	20240220	4530	54.53	20240213	7890	-11.28	20230622	3945	77.44	20231023	3.95	N	100220	500	64 억	373966	N	N	23	N	00	N
60	20240220	140648	57	100.00	KOSPI		서비스업	N	N	N	N	N	6260	870	2	16.14	69307780110	10923644	187.81	5270	6800	5180	7000	3780	5390	6345.00	2.88	-54272	6403	5896	5223	4716	4043	6150	4970	65	1610	500	3440	10	1	12996741	814	-80.26	0.39	12	84.05	-78.00	16158.00	7890	20230622	-20.66	3945	20231023	58.68	6800	-7.94	20240220	4530	38.19	20240213	7890	-20.66	20230622	3945	58.68	20231023	3.95	N	100220	500	64 억	373966	N	N	23	N	00	N
61	20240220	130650	57	100.00	KOSPI		서비스업	N	N	N	N	N	6550	1160	2	21.52	57915402380	9148456	157.29	5270	6800	5180	7000	3780	5390	6330.91	2.88	-60148	6403	5896	5223	4716	4043	6150	4970	65	1610	500	3440	10	1	12996741	851	-83.97	0.41	12	70.39	-78.00	16158.00	7890	20230622	-16.98	3945	20231023	66.03	6800	-3.68	20240220	4530	44.59	20240213	7890	-16.98	20230622	3945	66.03	20231023	3.95	N	100220	500	64 억	373966	N	N	23	N	00	N
62	20240220	120644	57	100.00	KOSPI		서비스업	N	N	N	N	N	6130	740	2	13.73	47140146860	7456715	128.20	5270	6800	5180	7000	3780	5390	6322.19	2.88	-59530	6403	5896	5223	4716	4043	6150	4970	65	1610	500	3440	10	1	12996741	797	-78.59	0.38	12	57.37	-78.00	16158.00	7890	20230622	-22.31	3945	20231023	55.39	6800	-9.85	20240220	4530	35.32	20240213	7890	-22.31	20230622	3945	55.39	20231023	3.95	N	100220	500	64 억	373966	N	N	23	N	00	N
63	20240220	110646	57	100.00	KOSPI		서비스업	N	N	N	N	N	6430	1040	2	19.29	33040579080	5250578	90.27	5270	6800	5180	7000	3780	5390	6293.24	2.88	-74949	6403	5896	5223	4716	4043	6150	4970	65	1610	500	3440	10	1	12996741	836	-82.44	0.40	12	40.40	-78.00	16158.00	7890	20230622	-18.50	3945	20231023	62.99	6800	-5.44	20240220	4530	41.94	20240213	7890	-18.50	20230622	3945	62.99	20231023	3.95	N	100220	500	64 억	373966	N	N	23	N	00	N
64	20240220	100638	57	100.00	KOSPI		서비스업	N	N	N	N	N	5370	-20	5	-0.37	1410584480	265789	4.57	5270	5410	5180	7000	3780	5390	5306.27	2.88	-4069	6403	5896	5223	4716	4043	6150	4970	65	1610	500	3440	10	1	12996741	698	-68.85	0.33	12	2.05	-78.00	16158.00	7890	20230622	-31.94	3945	20231023	36.12	6450	-16.74	20240206	4530	18.54	20240213	7890	-31.94	20230622	3945	36.12	20231023	3.95	N	100220	500	64 억	373966	N	N	23	N	00	N
65	20240220	090653	57	100.00	KOSPI		서비스업	N	N	N	N	N	5320	-70	5	-1.30	660827800	124967	2.15	5270	5370	5180	7000	3780	5390	5285.65	2.88	-6396	6403	5896	5223	4716	4043	6150	4970	65	1610	500	3440	10	1	12996741	691	-68.21	0.33	12	0.96	-78.00	16158.00	7890	20230622	-32.57	3945	20231023	34.85	6450	-17.52	20240206	4530	17.44	20240213	7890	-32.57	20230622	3945	34.85	20231023	3.95	N	100220	500	64 억	373966	N	N	23	N	00	N
66	20240219	160647	57	100.00	KOSPI		서비스업	N	N	N	N	N	5390	780	2	16.92	31532964685	5784729	10720.80	4610	5730	4550	5990	3230	4610	5451.14	2.70	27232	4660	4635	4590	4565	4520	4647	4577	65	1380	500	2950	10	1	12996741	701	-69.10	0.33	12	44.51	-78.00	16158.00	7890	20230622	-31.69	3945	20231023	36.63	6450	-16.43	20240206	4530	18.98	20240213	7890	-31.69	20230622	3945	36.63	20231023	3.90	N	100220	500	64 억	350601	N	N	23	N	00	N
67	20240219	150653	57	100.00	KOSPI		서비스업	N	N	N	N	N	5380	770	2	16.70	30303228135	5557999	10300.60	4610	5730	4550	5990	3230	4610	5452.18	2.70	-1365	4660	4635	4590	4565	4520	4647	4577	65	1380	500	2950	10	1	12996741	699	-68.97	0.33	12	42.76	-78.00	16158.00	7890	20230622	-31.81	3945	20231023	36.38	6450	-16.59	20240206	4530	18.76	20240213	7890	-31.81	20230622	3945	36.38	20231023	3.90	N	100220	500	64 억	350601	N	N	9	N	00	N
68	20240219	140651	57	100.00	KOSPI		서비스업	N	N	N	N	N	5290	680	2	14.75	28791918205	5273062	9772.53	4610	5730	4550	5990	3230	4610	5460.19	2.70	-36833	4660	4635	4590	4565	4520	4647	4577	65	1380	500	2950	10	1	12996741	688	-67.82	0.33	12	40.57	-78.00	16158.00	7890	20230622	-32.95	3945	20231023	34.09	6450	-17.98	20240206	4530	16.78	20240213	7890	-32.95	20230622	3945	34.09	20231023	3.90	N	100220	500	64 억	350601	N	N	9	N	00	N
69	20240219	130652	57	100.00	KOSPI		서비스업	N	N	N	N	N	5510	900	2	19.52	23031554825	4198792	7781.59	4610	5730	4550	5990	3230	4610	5485.28	2.70	-41626	4660	4635	4590	4565	4520	4647	4577	65	1380	500	2950	10	1	12996741	716	-70.64	0.34	12	32.31	-78.00	16158.00	7890	20230622	-30.16	3945	20231023	39.67	6450	-14.57	20240206	4530	21.63	20240213	7890	-30.16	20230622	3945	39.67	20231023	3.90	N	100220	500	64 억	350601	N	N	9	N	00	N
70	20240219	120650	57	100.00	KOSPI		서비스업	N	N	N	N	N	4780	170	2	3.69	437527585	93006	172.37	4610	4820	4550	5990	3230	4610	4704.29	2.70	26126	4660	4635	4590	4565	4520	4647	4577	65	1380	500	2950	5	1	12996741	621	-61.28	0.30	12	0.72	-78.00	16158.00	7890	20230622	-39.42	3945	20231023	21.17	6450	-25.89	20240206	4530	5.52	20240213	7890	-39.42	20230622	3945	21.17	20231023	3.90	N	100220	500	64 억	350601	N	N	9	N	00	N
71	20240219	110648	57	100.00	KOSPI		서비스업	N	N	N	N	N	4730	120	2	2.60	295166560	63173	117.08	4610	4730	4550	5990	3230	4610	4672.35	2.70	24698	4660	4635	4590	4565	4520	4647	4577	65	1380	500	2950	5	1	12996741	615	-60.64	0.29	12	0.49	-78.00	16158.00	7890	20230622	-40.05	3945	20231023	19.90	6450	-26.67	20240206	4530	4.42	20240213	7890	-40.05	20230622	3945	19.90	20231023	3.90	N	100220	500	64 억	350601	N	N	9	N	00	N
72	20240219	100645	57	100.00	KOSPI		서비스업	N	N	N	N	N	4690	80	2	1.74	186977110	40207	74.52	4610	4700	4550	5990	3230	4610	4650.36	2.70	17553	4660	4635	4590	4565	4520	4647	4577	65	1380	500	2950	5	1	12996741	610	-60.13	0.29	12	0.31	-78.00	16158.00	7890	20230622	-40.56	3945	20231023	18.88	6450	-27.29	20240206	4530	3.53	20240213	7890	-40.56	20230622	3945	18.88	20231023	3.90	N	100220	500	64 억	350601	N	N	9	N	00	N
73	20240219	090645	57	100.00	KOSPI		서비스업	N	N	N	N	N	4625	15	2	0.33	26366195	5721	10.60	4610	4665	4550	5990	3230	4610	4608.67	2.70	2107	4660	4635	4590	4565	4520	4647	4577	65	1380	500	2950	5	1	12996741	601	-59.29	0.29	12	0.04	-78.00	16158.00	7890	20230622	-41.38	3945	20231023	17.24	6450	-28.29	20240206	4530	2.10	20240213	7890	-41.38	20230622	3945	17.24	20231023	3.90	N	100220	500	64 억	350601	N	N	9	N	00	N
74	20240216	160641	57	100.00	KOSPI		서비스업	N	N	N	N	N	4610	30	2	0.66	208160990	45431	41.50	4600	4615	4545	5950	3210	4580	4581.77	2.71	-1344	4706	4642	4611	4547	4516	4627	4532	65	1370	500	2930	5	1	12996741	599	-59.10	0.29	12	0.35	-78.00	16158.00	7890	20230622	-41.57	3945	20231023	16.86	6450	-28.53	20240206	4530	1.77	20240213	7890	-41.57	20230622	3945	16.86	20231023	3.89	N	100220	500	64 억	352437	N	N	9	N	00	N
75	20240216	150647	57	100.00	KOSPI		서비스업	N	N	N	N	N	4585	5	2	0.11	190575535	41611	38.01	4600	4615	4545	5950	3210	4580	4579.93	2.71	-1936	4706	4642	4611	4547	4516	4627	4532	65	1370	500	2930	5	1	12996741	596	-58.78	0.28	12	0.32	-78.00	16158.00	7890	20230622	-41.89	3945	20231023	16.22	6450	-28.91	20240206	4530	1.21	20240213	7890	-41.89	20230622	3945	16.22	20231023	3.89	N	100220	500	64 억	352437	N	N	8	N	00	N
76	20240216	140650	57	100.00	KOSPI		서비스업	N	N	N	N	N	4595	15	2	0.33	171113670	37371	34.14	4600	4615	4545	5950	3210	4580	4578.78	2.71	-3149	4706	4642	4611	4547	4516	4627	4532	65	1370	500	2930	5	1	12996741	597	-58.91	0.28	12	0.29	-78.00	16158.00	7890	20230622	-41.76	3945	20231023	16.48	6450	-28.76	20240206	4530	1.43	20240213	7890	-41.76	20230622	3945	16.48	20231023	3.89	N	100220	500	64 억	352437	N	N	8	N	00	N
77	20240216	130642	57	100.00	KOSPI		서비스업	N	N	N	N	N	4585	5	2	0.11	141377275	30901	28.23	4600	4605	4545	5950	3210	4580	4575.17	2.71	-5956	4706	4642	4611	4547	4516	4627	4532	65	1370	500	2930	5	1	12996741	596	-58.78	0.28	12	0.24	-78.00	16158.00	7890	20230622	-41.89	3945	20231023	16.22	6450	-28.91	20240206	4530	1.21	20240213	7890	-41.89	20230622	3945	16.22	20231023	3.89	N	100220	500	64 억	352437	N	N	8	N	00	N
78	20240216	120645	57	100.00	KOSPI		서비스업	N	N	N	N	N	4575	-5	5	-0.11	102930065	22513	20.57	4600	4605	4545	5950	3210	4580	4572.03	2.71	-6049	4706	4642	4611	4547	4516	4627	4532	65	1370	500	2930	5	1	12996741	595	-58.65	0.28	12	0.17	-78.00	16158.00	7890	20230622	-42.02	3945	20231023	15.97	6450	-29.07	20240206	4530	0.99	20240213	7890	-42.02	20230622	3945	15.97	20231023	3.89	N	100220	500	64 억	352437	N	N	8	N	00	N
79	20240216	110653	57	100.00	KOSPI		서비스업	N	N	N	N	N	4580	0	3	0.00	93185245	20389	18.63	4600	4605	4545	5950	3210	4580	4570.37	2.71	-6226	4706	4642	4611	4547	4516	4627	4532	65	1370	500	2930	5	1	12996741	595	-58.72	0.28	12	0.16	-78.00	16158.00	7890	20230622	-41.95	3945	20231023	16.10	6450	-28.99	20240206	4530	1.10	20240213	7890	-41.95	20230622	3945	16.10	20231023	3.89	N	100220	500	64 억	352437	N	N	8	N	00	N
80	20240216	100646	57	100.00	KOSPI		서비스업	N	N	N	N	N	4570	-10	5	-0.22	73634085	16113	14.72	4600	4605	4545	5950	3210	4580	4569.86	2.71	-6416	4706	4642	4611	4547	4516	4627	4532	65	1370	500	2930	5	1	12996741	594	-58.59	0.28	12	0.12	-78.00	16158.00	7890	20230622	-42.08	3945	20231023	15.84	6450	-29.15	20240206	4530	0.88	20240213	7890	-42.08	20230622	3945	15.84	20231023	3.89	N	100220	500	64 억	352437	N	N	8	N	00	N
81	20240216	090638	57	100.00	KOSPI		서비스업	N	N	N	N	N	4590	10	2	0.22	4688935	1020	0.93	4600	4605	4565	5950	3210	4580	4597.01	2.71	-436	4706	4642	4611	4547	4516	4627	4532	65	1370	500	2930	5	1	12996741	597	-58.85	0.28	12	0.01	-78.00	16158.00	7890	20230622	-41.83	3945	20231023	16.35	6450	-28.84	20240206	4530	1.32	20240213	7890	-41.83	20230622	3945	16.35	20231023	3.89	N	100220	500	64 억	352437	N	N	8	N	00	N
82	20240215	160640	57	100.00	KOSPI		서비스업	N	N	N	N	N	4580	-95	5	-2.03	504032225	109051	73.03	4620	4675	4580	6070	3275	4675	4622.12	2.67	4721	4821	4747	4646	4572	4471	4785	4610	65	1395	500	2990	5	1	12996741	595	-58.72	0.28	12	0.84	-78.00	16158.00	7890	20230622	-41.95	3945	20231023	16.10	6450	-28.99	20240206	4530	1.10	20240213	7890	-41.95	20230622	3945	16.10	20231023	3.88	N	100220	500	64 억	346867	N	N	8	N	00	N
83	20240215	150646	57	100.00	KOSPI		서비스업	N	N	N	N	N	4625	-50	5	-1.07	455264595	98418	65.91	4620	4675	4590	6070	3275	4675	4625.83	2.67	5278	4821	4747	4646	4572	4471	4785	4610	65	1395	500	2990	5	1	12996741	601	-59.29	0.29	12	0.76	-78.00	16158.00	7890	20230622	-41.38	3945	20231023	17.24	6450	-28.29	20240206	4530	2.10	20240213	7890	-41.38	20230622	3945	17.24	20231023	3.88	N	100220	500	64 억	346867	N	N	4	N	00	N
84	20240215	140641	57	100.00	KOSPI		서비스업	N	N	N	N	N	4635	-40	5	-0.86	364792480	78777	52.75	4620	4675	4595	6070	3275	4675	4630.70	2.67	5521	4821	4747	4646	4572	4471	4785	4610	65	1395	500	2990	5	1	12996741	602	-59.42	0.29	12	0.61	-78.00	16158.00	7890	20230622	-41.25	3945	20231023	17.49	6450	-28.14	20240206	4530	2.32	20240213	7890	-41.25	20230622	3945	17.49	20231023	3.88	N	100220	500	64 억	346867	N	N	4	N	00	N
85	20240215	130634	57	100.00	KOSPI		서비스업	N	N	N	N	N	4650	-25	5	-0.53	312616685	67503	45.20	4620	4675	4595	6070	3275	4675	4631.15	2.67	2912	4821	4747	4646	4572	4471	4785	4610	65	1395	500	2990	5	1	12996741	604	-59.62	0.29	12	0.52	-78.00	16158.00	7890	20230622	-41.06	3945	20231023	17.87	6450	-27.91	20240206	4530	2.65	20240213	7890	-41.06	20230622	3945	17.87	20231023	3.88	N	100220	500	64 억	346867	N	N	4	N	00	N
86	20240215	120641	57	100.00	KOSPI		서비스업	N	N	N	N	N	4645	-30	5	-0.64	266078650	57484	38.49	4620	4675	4595	6070	3275	4675	4628.74	2.67	2976	4821	4747	4646	4572	4471	4785	4610	65	1395	500	2990	5	1	12996741	604	-59.55	0.29	12	0.44	-78.00	16158.00	7890	20230622	-41.13	3945	20231023	17.74	6450	-27.98	20240206	4530	2.54	20240213	7890	-41.13	20230622	3945	17.74	20231023	3.88	N	100220	500	64 억	346867	N	N	4	N	00	N
87	20240215	110638	57	100.00	KOSPI		서비스업	N	N	N	N	N	4635	-40	5	-0.86	235900135	50973	34.13	4620	4675	4595	6070	3275	4675	4627.94	2.67	1463	4821	4747	4646	4572	4471	4785	4610	65	1395	500	2990	5	1	12996741	602	-59.42	0.29	12	0.39	-78.00	16158.00	7890	20230622	-41.25	3945	20231023	17.49	6450	-28.14	20240206	4530	2.32	20240213	7890	-41.25	20230622	3945	17.49	20231023	3.88	N	100220	500	64 억	346867	N	N	4	N	00	N
88	20240215	100636	57	100.00	KOSPI		서비스업	N	N	N	N	N	4630	-45	5	-0.96	193526645	41788	27.98	4620	4675	4595	6070	3275	4675	4631.15	2.67	306	4821	4747	4646	4572	4471	4785	4610	65	1395	500	2990	5	1	12996741	602	-59.36	0.29	12	0.32	-78.00	16158.00	7890	20230622	-41.32	3945	20231023	17.36	6450	-28.22	20240206	4530	2.21	20240213	7890	-41.32	20230622	3945	17.36	20231023	3.88	N	100220	500	64 억	346867	N	N	4	N	00	N
89	20240215	090638	57	100.00	KOSPI		서비스업	N	N	N	N	N	4650	-25	5	-0.53	90461695	19534	13.08	4620	4675	4620	6070	3275	4675	4630.99	2.67	2207	4821	4747	4646	4572	4471	4785	4610	65	1395	500	2990	5	1	12996741	604	-59.62	0.29	12	0.15	-78.00	16158.00	7890	20230622	-41.06	3945	20231023	17.87	6450	-27.91	20240206	4530	2.65	20240213	7890	-41.06	20230622	3945	17.87	20231023	3.88	N	100220	500	64 억	346867	N	N	4	N	00	N
90	20240214	160634	57	100.00	KOSPI		서비스업	N	N	N	N	N	4675	80	2	1.74	686797860	148113	137.12	4545	4720	4545	5970	3220	4595	4636.94	2.59	8664	4685	4640	4585	4540	4485	4662	4562	65	1375	500	2940	5	1	12996741	608	-59.94	0.29	12	1.14	-78.00	16158.00	7890	20230622	-40.75	3945	20231023	18.50	6450	-27.52	20240206	4530	3.20	20240213	7890	-40.75	20230622	3945	18.50	20231023	3.78	N	100220	500	64 억	337062	N	N	4	N	00	N
91	20240214	150633	57	100.00	KOSPI		서비스업	N	N	N	N	N	4660	65	2	1.41	653062915	140881	130.43	4545	4720	4545	5970	3220	4595	4635.63	2.59	8299	4685	4640	4585	4540	4485	4662	4562	65	1375	500	2940	5	1	12996741	606	-59.74	0.29	12	1.08	-78.00	16158.00	7890	20230622	-40.94	3945	20231023	18.12	6450	-27.75	20240206	4530	2.87	20240213	7890	-40.94	20230622	3945	18.12	20231023	3.78	N	100220	500	64 억	337062	N	N	1	N	00	N
92	20240214	140632	57	100.00	KOSPI		서비스업	N	N	N	N	N	4630	35	2	0.76	347919505	75681	70.07	4545	4655	4545	5970	3220	4595	4597.19	2.59	14620	4685	4640	4585	4540	4485	4662	4562	65	1375	500	2940	5	1	12996741	602	-59.36	0.29	12	0.58	-78.00	16158.00	7890	20230622	-41.32	3945	20231023	17.36	6450	-28.22	20240206	4530	2.21	20240213	7890	-41.32	20230622	3945	17.36	20231023	3.78	N	100220	500	64 억	337062	N	N	1	N	00	N
93	20240214	130633	57	100.00	KOSPI		서비스업	N	N	N	N	N	4610	15	2	0.33	276602150	60275	55.80	4545	4640	4545	5970	3220	4595	4588.98	2.59	8353	4685	4640	4585	4540	4485	4662	4562	65	1375	500	2940	5	1	12996741	599	-59.10	0.29	12	0.46	-78.00	16158.00	7890	20230622	-41.57	3945	20231023	16.86	6450	-28.53	20240206	4530	1.77	20240213	7890	-41.57	20230622	3945	16.86	20231023	3.78	N	100220	500	64 억	337062	N	N	1	N	00	N
94	20240214	120628	57	100.00	KOSPI		서비스업	N	N	N	N	N	4610	15	2	0.33	255994765	55805	51.66	4545	4640	4545	5970	3220	4595	4587.28	2.59	7704	4685	4640	4585	4540	4485	4662	4562	65	1375	500	2940	5	1	12996741	599	-59.10	0.29	12	0.43	-78.00	16158.00	7890	20230622	-41.57	3945	20231023	16.86	6450	-28.53	20240206	4530	1.77	20240213	7890	-41.57	20230622	3945	16.86	20231023	3.78	N	100220	500	64 억	337062	N	N	1	N	00	N
95	20240214	110634	57	100.00	KOSPI		서비스업	N	N	N	N	N	4585	-10	5	-0.22	233584915	50928	47.15	4545	4640	4545	5970	3220	4595	4586.53	2.59	7273	4685	4640	4585	4540	4485	4662	4562	65	1375	500	2940	5	1	12996741	596	-58.78	0.28	12	0.39	-78.00	16158.00	7890	20230622	-41.89	3945	20231023	16.22	6450	-28.91	20240206	4530	1.21	20240213	7890	-41.89	20230622	3945	16.22	20231023	3.78	N	100220	500	64 억	337062	N	N	1	N	00	N
96	20240214	090624	57	100.00	KOSPI		서비스업	N	N	N	N	N	4615	20	2	0.44	77511400	16997	15.74	4545	4640	4545	5970	3220	4595	4559.80	2.59	5538	4685	4640	4585	4540	4485	4662	4562	65	1375	500	2940	5	1	12996741	600	-59.17	0.29	12	0.13	-78.00	16158.00	7890	20230622	-41.51	3945	20231023	16.98	6450	-28.45	20240206	4530	1.88	20240213	7890	-41.51	20230622	3945	16.98	20231023	3.78	N	100220	500	64 억	337062	N	N	1	N	00	N
97	20240213	160626	57	100.00	KOSPI		서비스업	N	N	N	N	N	4595	15	2	0.33	493587915	107522	32.38	4530	4630	4530	5950	3210	4580	4590.38	2.51	8817	4926	4752	4666	4492	4406	4710	4450	65	1370	500	2930	5	1	12996741	597	-58.91	0.28	12	0.83	-78.00	16158.00	7890	20230622	-41.76	3945	20231023	16.48	6450	-28.76	20240206	4530	1.43	20240213	7890	-41.76	20230622	3945	16.48	20231023	3.99	N	100220	500	64 억	325678	N	N	1	N	00	N
98	20240213	150624	57	100.00	KOSPI		서비스업	N	N	N	N	N	4615	35	2	0.76	442837670	96478	29.05	4530	4630	4530	5950	3210	4580	4590.04	2.51	8011	4926	4752	4666	4492	4406	4710	4450	65	1370	500	2930	5	1	12996741	600	-59.17	0.29	12	0.74	-78.00	16158.00	7890	20230622	-41.51	3945	20231023	16.98	6450	-28.45	20240206	4530	1.88	20240213	7890	-41.51	20230622	3945	16.98	20231023	3.99	N	100220	500	64 억	325678	N	N	0	N	00	N
99	20240213	140632	57	100.00	KOSPI		서비스업	N	N	N	N	N	4620	40	2	0.87	399624410	87096	26.23	4530	4630	4530	5950	3210	4580	4588.32	2.51	7710	4926	4752	4666	4492	4406	4710	4450	65	1370	500	2930	5	1	12996741	600	-59.23	0.29	12	0.67	-78.00	16158.00	7890	20230622	-41.44	3945	20231023	17.11	6450	-28.37	20240206	4530	1.99	20240213	7890	-41.44	20230622	3945	17.11	20231023	3.99	N	100220	500	64 억	325678	N	N	0	N	00	N
100	20240213	130623	57	100.00	KOSPI		서비스업	N	N	N	N	N	4605	25	2	0.55	371283820	80953	24.38	4530	4630	4530	5950	3210	4580	4586.41	2.51	6458	4926	4752	4666	4492	4406	4710	4450	65	1370	500	2930	5	1	12996741	598	-59.04	0.28	12	0.62	-78.00	16158.00	7890	20230622	-41.63	3945	20231023	16.73	6450	-28.60	20240206	4530	1.66	20240213	7890	-41.63	20230622	3945	16.73	20231023	3.99	N	100220	500	64 억	325678	N	N	0	N	00	N
101	20240213	120632	57	100.00	KOSPI		서비스업	N	N	N	N	N	4580	0	3	0.00	334876375	73038	21.99	4530	4630	4530	5950	3210	4580	4584.96	2.51	5729	4926	4752	4666	4492	4406	4710	4450	65	1370	500	2930	5	1	12996741	595	-58.72	0.28	12	0.56	-78.00	16158.00	7890	20230622	-41.95	3945	20231023	16.10	6450	-28.99	20240206	4530	1.10	20240213	7890	-41.95	20230622	3945	16.10	20231023	3.99	N	100220	500	64 억	325678	N	N	0	N	00	N
102	20240213	110631	57	100.00	KOSPI		서비스업	N	N	N	N	N	4610	30	2	0.66	273152540	59600	17.95	4530	4630	4530	5950	3210	4580	4583.10	2.51	6325	4926	4752	4666	4492	4406	4710	4450	65	1370	500	2930	5	1	12996741	599	-59.10	0.29	12	0.46	-78.00	16158.00	7890	20230622	-41.57	3945	20231023	16.86	6450	-28.53	20240206	4530	1.77	20240213	7890	-41.57	20230622	3945	16.86	20231023	3.99	N	100220	500	64 억	325678	N	N	0	N	00	N
103	20240213	100527	57	100.00	KOSPI		서비스업	N	N	N	N	N	4615	35	2	0.76	233206470	50932	15.34	4530	4625	4530	5950	3210	4580	4578.78	2.51	8455	4926	4752	4666	4492	4406	4710	4450	65	1370	500	2930	5	1	12996741	600	-59.17	0.29	12	0.39	-78.00	16158.00	7890	20230622	-41.51	3945	20231023	16.98	6450	-28.45	20240206	4530	1.88	20240213	7890	-41.51	20230622	3945	16.98	20231023	3.99	N	100220	500	64 억	325678	N	N	0	N	00	N

44 KiB Raw Blame History

44 KiB

Raw Blame History