KissMeData/016710/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160315	57	100.00	KOSPI	서비스업	N	N	N	N	N	9600	-120	5	-1.23	212753200	21959	61.06	9730	9770	9600	12630	6810	9720	9688.66	2.24	-11641	10066	9892	9666	9492	9266	9980	9580	161	2910	1000	5830	10	1	16089459	1545	42.67	0.32	12	0.14	225.00	29781.00	139000	20230330	-93.09	8900	20240125	7.87	10240	-6.25	20240104	8900	7.87	20240125	139000	-93.09	20230330	8900	7.87	20240125	0.02	N	016710	1000	160 억	360158	N	N	29	N	N
3	20240229	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	-80	5	-0.82	189147020	19505	54.24	9730	9770	9630	12630	6810	9720	9697.36	2.24	-11567	10066	9892	9666	9492	9266	9980	9580	161	2910	1000	5830	10	1	16089459	1551	42.84	0.32	12	0.12	225.00	29781.00	139000	20230330	-93.06	8900	20240125	8.31	10240	-5.86	20240104	8900	8.31	20240125	139000	-93.06	20230330	8900	8.31	20240125	0.02	N	016710	1000	160 억	360158	N	N	82	N	N
4	20240229	140315	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	-20	5	-0.21	151164760	15570	43.30	9730	9770	9660	12630	6810	9720	9708.72	2.24	-8468	10066	9892	9666	9492	9266	9980	9580	161	2910	1000	5830	10	1	16089459	1561	43.11	0.33	12	0.10	225.00	29781.00	139000	20230330	-93.02	8900	20240125	8.99	10240	-5.27	20240104	8900	8.99	20240125	139000	-93.02	20230330	8900	8.99	20240125	0.02	N	016710	1000	160 억	360158	N	N	82	N	N
5	20240229	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9740	20	2	0.21	136575200	14072	39.13	9730	9760	9660	12630	6810	9720	9705.46	2.24	-8279	10066	9892	9666	9492	9266	9980	9580	161	2910	1000	5830	10	1	16089459	1567	43.29	0.33	12	0.09	225.00	29781.00	139000	20230330	-92.99	8900	20240125	9.44	10240	-4.88	20240104	8900	9.44	20240125	139000	-92.99	20230330	8900	9.44	20240125	0.02	N	016710	1000	160 억	360158	N	N	82	N	N
6	20240229	120316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	-20	5	-0.21	79283030	8171	22.72	9730	9760	9660	12630	6810	9720	9702.98	2.24	-3519	10066	9892	9666	9492	9266	9980	9580	161	2910	1000	5830	10	1	16089459	1561	43.11	0.33	12	0.05	225.00	29781.00	139000	20230330	-93.02	8900	20240125	8.99	10240	-5.27	20240104	8900	8.99	20240125	139000	-93.02	20230330	8900	8.99	20240125	0.02	N	016710	1000	160 억	360158	N	N	82	N	N
7	20240229	110317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9720	0	3	0.00	60232770	6208	17.26	9730	9760	9660	12630	6810	9720	9702.44	2.24	-1858	10066	9892	9666	9492	9266	9980	9580	161	2910	1000	5830	10	1	16089459	1564	43.20	0.33	12	0.04	225.00	29781.00	139000	20230330	-93.01	8900	20240125	9.21	10240	-5.08	20240104	8900	9.21	20240125	139000	-93.01	20230330	8900	9.21	20240125	0.02	N	016710	1000	160 억	360158	N	N	82	N	N
8	20240229	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9660	-60	5	-0.62	49422820	5095	14.17	9730	9760	9660	12630	6810	9720	9700.26	2.24	-1803	10066	9892	9666	9492	9266	9980	9580	161	2910	1000	5830	10	1	16089459	1554	42.93	0.32	12	0.03	225.00	29781.00	139000	20230330	-93.05	8900	20240125	8.54	10240	-5.66	20240104	8900	8.54	20240125	139000	-93.05	20230330	8900	8.54	20240125	0.02	N	016710	1000	160 억	360158	N	N	82	N	N
9	20240229	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	30	2	0.31	5334150	548	1.52	9730	9760	9720	12630	6810	9720	9733.85	2.24	-220	10066	9892	9666	9492	9266	9980	9580	161	2910	1000	5830	10	1	16089459	1569	43.33	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.99	8900	20240125	9.55	10240	-4.79	20240104	8900	9.55	20240125	139000	-92.99	20230330	8900	9.55	20240125	0.02	N	016710	1000	160 억	360158	N	N	82	N	N
10	20240228	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	9720	320	2	3.40	346649940	35952	113.75	9510	9840	9440	12220	6580	9400	9641.62	2.16	12138	9706	9552	9476	9322	9246	9515	9285	161	2820	1000	5640	10	1	16089459	1564	43.20	0.33	12	0.22	225.00	29781.00	139000	20230330	-93.01	8900	20240125	9.21	10240	-5.08	20240104	8900	9.21	20240125	139000	-93.01	20230330	8900	9.21	20240125	0.02	N	016710	1000	160 억	347707	N	N	82	N	N
11	20240228	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	9680	280	2	2.98	330680950	34308	108.55	9510	9840	9440	12220	6580	9400	9638.60	2.16	11689	9706	9552	9476	9322	9246	9515	9285	161	2820	1000	5640	10	1	16089459	1557	43.02	0.33	12	0.21	225.00	29781.00	139000	20230330	-93.04	8900	20240125	8.76	10240	-5.47	20240104	8900	8.76	20240125	139000	-93.04	20230330	8900	8.76	20240125	0.02	N	016710	1000	160 억	347707	N	N	5	N	N
12	20240228	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9720	320	2	3.40	303524720	31503	99.67	9510	9840	9440	12220	6580	9400	9634.79	2.16	11170	9706	9552	9476	9322	9246	9515	9285	161	2820	1000	5640	10	1	16089459	1564	43.20	0.33	12	0.20	225.00	29781.00	139000	20230330	-93.01	8900	20240125	9.21	10240	-5.08	20240104	8900	9.21	20240125	139000	-93.01	20230330	8900	9.21	20240125	0.02	N	016710	1000	160 억	347707	N	N	5	N	N
13	20240228	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	300	2	3.19	186380550	19520	61.76	9510	9720	9440	12220	6580	9400	9548.18	2.16	5592	9706	9552	9476	9322	9246	9515	9285	161	2820	1000	5640	10	1	16089459	1561	43.11	0.33	12	0.12	225.00	29781.00	139000	20230330	-93.02	8900	20240125	8.99	10240	-5.27	20240104	8900	8.99	20240125	139000	-93.02	20230330	8900	8.99	20240125	0.02	N	016710	1000	160 억	347707	N	N	5	N	N
14	20240228	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9550	150	2	1.60	109639620	11546	36.53	9510	9560	9440	12220	6580	9400	9495.90	2.16	1089	9706	9552	9476	9322	9246	9515	9285	161	2820	1000	5640	10	1	16089459	1537	42.44	0.32	12	0.07	225.00	29781.00	139000	20230330	-93.13	8900	20240125	7.30	10240	-6.74	20240104	8900	7.30	20240125	139000	-93.13	20230330	8900	7.30	20240125	0.02	N	016710	1000	160 억	347707	N	N	5	N	N
15	20240228	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	9490	90	2	0.96	63656120	6723	21.27	9510	9520	9440	12220	6580	9400	9468.41	2.16	-319	9706	9552	9476	9322	9246	9515	9285	161	2820	1000	5640	10	1	16089459	1527	42.18	0.32	12	0.04	225.00	29781.00	139000	20230330	-93.17	8900	20240125	6.63	10240	-7.32	20240104	8900	6.63	20240125	139000	-93.17	20230330	8900	6.63	20240125	0.02	N	016710	1000	160 억	347707	N	N	5	N	N
16	20240228	100313	57	100.00	KOSPI	서비스업	N	N	N	N	N	9490	90	2	0.96	37478920	3962	12.54	9510	9520	9440	12220	6580	9400	9459.60	2.16	-145	9706	9552	9476	9322	9246	9515	9285	161	2820	1000	5640	10	1	16089459	1527	42.18	0.32	12	0.02	225.00	29781.00	139000	20230330	-93.17	8900	20240125	6.63	10240	-7.32	20240104	8900	6.63	20240125	139000	-93.17	20230330	8900	6.63	20240125	0.02	N	016710	1000	160 억	347707	N	N	5	N	N
17	20240228	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	9440	40	2	0.43	643720	68	0.22	9510	9520	9440	12220	6580	9400	9466.47	2.16	-47	9706	9552	9476	9322	9246	9515	9285	161	2820	1000	5640	10	1	16089459	1519	41.96	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.21	8900	20240125	6.07	10240	-7.81	20240104	8900	6.07	20240125	139000	-93.21	20230330	8900	6.07	20240125	0.02	N	016710	1000	160 억	347707	N	N	5	N	N
18	20240227	160316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	-130	5	-1.36	296809770	31263	89.17	9630	9630	9400	12380	6680	9530	9495.21	2.26	-14636	9783	9656	9583	9456	9383	9620	9420	161	2850	1000	5710	10	1	16089459	1512	41.78	0.32	12	0.19	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.01	N	016710	1000	160 억	362874	N	N	5	N	N
19	20240227	150316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9430	-100	5	-1.05	266769590	28071	80.06	9630	9630	9400	12380	6680	9530	9503.39	2.26	-13308	9783	9656	9583	9456	9383	9620	9420	161	2850	1000	5710	10	1	16089459	1517	41.91	0.32	12	0.17	225.00	29781.00	139000	20230330	-93.22	8900	20240125	5.96	10240	-7.91	20240104	8900	5.96	20240125	139000	-93.22	20230330	8900	5.96	20240125	0.01	N	016710	1000	160 억	362874	N	N	11	N	N
20	20240227	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9470	-60	5	-0.63	205632890	21587	61.57	9630	9630	9450	12380	6680	9530	9525.77	2.26	-9412	9783	9656	9583	9456	9383	9620	9420	161	2850	1000	5710	10	1	16089459	1524	42.09	0.32	12	0.13	225.00	29781.00	139000	20230330	-93.19	8900	20240125	6.40	10240	-7.52	20240104	8900	6.40	20240125	139000	-93.19	20230330	8900	6.40	20240125	0.01	N	016710	1000	160 억	362874	N	N	11	N	N
21	20240227	130255	57	100.00	KOSPI	서비스업	N	N	N	N	N	9510	-20	5	-0.21	151372200	15869	45.26	9630	9630	9500	12380	6680	9530	9538.86	2.26	-4911	9783	9656	9583	9456	9383	9620	9420	161	2850	1000	5710	10	1	16089459	1530	42.27	0.32	12	0.10	225.00	29781.00	139000	20230330	-93.16	8900	20240125	6.85	10240	-7.13	20240104	8900	6.85	20240125	139000	-93.16	20230330	8900	6.85	20240125	0.01	N	016710	1000	160 억	362874	N	N	11	N	N
22	20240227	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9510	-20	5	-0.21	141300610	14810	42.24	9630	9630	9500	12380	6680	9530	9540.89	2.26	-4715	9783	9656	9583	9456	9383	9620	9420	161	2850	1000	5710	10	1	16089459	1530	42.27	0.32	12	0.09	225.00	29781.00	139000	20230330	-93.16	8900	20240125	6.85	10240	-7.13	20240104	8900	6.85	20240125	139000	-93.16	20230330	8900	6.85	20240125	0.01	N	016710	1000	160 억	362874	N	N	11	N	N
23	20240227	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9530	0	3	0.00	108673870	11383	32.47	9630	9630	9500	12380	6680	9530	9547.03	2.26	-3029	9783	9656	9583	9456	9383	9620	9420	161	2850	1000	5710	10	1	16089459	1533	42.36	0.32	12	0.07	225.00	29781.00	139000	20230330	-93.14	8900	20240125	7.08	10240	-6.93	20240104	8900	7.08	20240125	139000	-93.14	20230330	8900	7.08	20240125	0.01	N	016710	1000	160 억	362874	N	N	11	N	N
24	20240227	100315	57	100.00	KOSPI	서비스업	N	N	N	N	N	9550	20	2	0.21	83056340	8698	24.81	9630	9630	9500	12380	6680	9530	9548.90	2.26	-3596	9783	9656	9583	9456	9383	9620	9420	161	2850	1000	5710	10	1	16089459	1537	42.44	0.32	12	0.05	225.00	29781.00	139000	20230330	-93.13	8900	20240125	7.30	10240	-6.74	20240104	8900	7.30	20240125	139000	-93.13	20230330	8900	7.30	20240125	0.01	N	016710	1000	160 억	362874	N	N	11	N	N
25	20240227	090314	57	100.00	KOSPI	서비스업	N	N	N	N	N	9580	50	2	0.52	7539940	783	2.23	9630	9630	9580	12380	6680	9530	9629.55	2.26	-346	9783	9656	9583	9456	9383	9620	9420	161	2850	1000	5710	10	1	16089459	1541	42.58	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.11	8900	20240125	7.64	10240	-6.45	20240104	8900	7.64	20240125	139000	-93.11	20230330	8900	7.64	20240125	0.01	N	016710	1000	160 억	362874	N	N	11	N	N
26	20240226	160314	57	100.00	KOSPI	서비스업	N	N	N	N	N	9530	-170	5	-1.75	333719690	34861	103.92	9700	9710	9510	12610	6790	9700	9572.99	2.31	-8452	9920	9810	9720	9610	9520	9765	9565	161	2910	1000	5820	10	1	16089459	1533	42.36	0.32	12	0.22	225.00	29781.00	139000	20230330	-93.14	8900	20240125	7.08	10240	-6.93	20240104	8900	7.08	20240125	139000	-93.14	20230330	8900	7.08	20240125	0.04	N	016710	1000	160 억	371182	N	N	11	N	N
27	20240226	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	9540	-160	5	-1.65	322949720	33732	100.55	9700	9710	9510	12610	6790	9700	9573.99	2.31	-8322	9920	9810	9720	9610	9520	9765	9565	161	2910	1000	5820	10	1	16089459	1535	42.40	0.32	12	0.21	225.00	29781.00	139000	20230330	-93.14	8900	20240125	7.19	10240	-6.84	20240104	8900	7.19	20240125	139000	-93.14	20230330	8900	7.19	20240125	0.04	N	016710	1000	160 억	371182	N	N	2	N	N
28	20240226	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	9570	-130	5	-1.34	317493680	33161	98.85	9700	9710	9510	12610	6790	9700	9574.31	2.31	-7950	9920	9810	9720	9610	9520	9765	9565	161	2910	1000	5820	10	1	16089459	1540	42.53	0.32	12	0.21	225.00	29781.00	139000	20230330	-93.12	8900	20240125	7.53	10240	-6.54	20240104	8900	7.53	20240125	139000	-93.12	20230330	8900	7.53	20240125	0.04	N	016710	1000	160 억	371182	N	N	2	N	N
29	20240226	130313	57	100.00	KOSPI	서비스업	N	N	N	N	N	9520	-180	5	-1.86	257683020	26900	80.19	9700	9710	9510	12610	6790	9700	9579.29	2.31	-7212	9920	9810	9720	9610	9520	9765	9565	161	2910	1000	5820	10	1	16089459	1532	42.31	0.32	12	0.17	225.00	29781.00	139000	20230330	-93.15	8900	20240125	6.97	10240	-7.03	20240104	8900	6.97	20240125	139000	-93.15	20230330	8900	6.97	20240125	0.04	N	016710	1000	160 억	371182	N	N	2	N	N
30	20240226	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	9520	-180	5	-1.86	245021480	25572	76.23	9700	9710	9510	12610	6790	9700	9581.63	2.31	-6943	9920	9810	9720	9610	9520	9765	9565	161	2910	1000	5820	10	1	16089459	1532	42.31	0.32	12	0.16	225.00	29781.00	139000	20230330	-93.15	8900	20240125	6.97	10240	-7.03	20240104	8900	6.97	20240125	139000	-93.15	20230330	8900	6.97	20240125	0.04	N	016710	1000	160 억	371182	N	N	2	N	N
31	20240226	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	9580	-120	5	-1.24	175941430	18324	54.62	9700	9710	9530	12610	6790	9700	9601.69	2.31	-8389	9920	9810	9720	9610	9520	9765	9565	161	2910	1000	5820	10	1	16089459	1541	42.58	0.32	12	0.11	225.00	29781.00	139000	20230330	-93.11	8900	20240125	7.64	10240	-6.45	20240104	8900	7.64	20240125	139000	-93.11	20230330	8900	7.64	20240125	0.04	N	016710	1000	160 억	371182	N	N	2	N	N
32	20240226	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	9600	-100	5	-1.03	86446450	8967	26.73	9700	9710	9600	12610	6790	9700	9640.51	2.31	-3322	9920	9810	9720	9610	9520	9765	9565	161	2910	1000	5820	10	1	16089459	1545	42.67	0.32	12	0.06	225.00	29781.00	139000	20230330	-93.09	8900	20240125	7.87	10240	-6.25	20240104	8900	7.87	20240125	139000	-93.09	20230330	8900	7.87	20240125	0.04	N	016710	1000	160 억	371182	N	N	2	N	N
33	20240226	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	0	3	0.00	4403800	454	1.35	9700	9700	9700	12610	6790	9700	9700.00	2.31	-349	9920	9810	9720	9610	9520	9765	9565	161	2910	1000	5820	10	1	16089459	1561	43.11	0.33	12	0.00	225.00	29781.00	139000	20230330	-93.02	8900	20240125	8.99	10240	-5.27	20240104	8900	8.99	20240125	139000	-93.02	20230330	8900	8.99	20240125	0.04	N	016710	1000	160 억	371182	N	N	2	N	N
34	20240223	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	-30	5	-0.31	324782280	33490	96.32	9790	9830	9630	12640	6820	9730	9697.89	2.40	-13952	9916	9822	9766	9672	9616	9795	9645	161	2910	1000	5830	10	1	16089459	1561	43.11	0.33	12	0.21	225.00	29781.00	139000	20230330	-93.02	8900	20240125	8.99	10240	-5.27	20240104	8900	8.99	20240125	139000	-93.02	20230330	8900	8.99	20240125	0.03	N	016710	1000	160 억	385380	N	N	2	N	N
35	20240223	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	9670	-60	5	-0.62	302253780	31163	89.63	9790	9830	9630	12640	6820	9730	9699.12	2.40	-13182	9916	9822	9766	9672	9616	9795	9645	161	2910	1000	5830	10	1	16089459	1556	42.98	0.32	12	0.19	225.00	29781.00	139000	20230330	-93.04	8900	20240125	8.65	10240	-5.57	20240104	8900	8.65	20240125	139000	-93.04	20230330	8900	8.65	20240125	0.03	N	016710	1000	160 억	385380	N	N	11	N	N
36	20240223	140309	57	100.00	KOSPI	서비스업	N	N	N	N	N	9690	-40	5	-0.41	280127470	28875	83.05	9790	9830	9630	12640	6820	9730	9701.38	2.40	-12591	9916	9822	9766	9672	9616	9795	9645	161	2910	1000	5830	10	1	16089459	1559	43.07	0.33	12	0.18	225.00	29781.00	139000	20230330	-93.03	8900	20240125	8.88	10240	-5.37	20240104	8900	8.88	20240125	139000	-93.03	20230330	8900	8.88	20240125	0.03	N	016710	1000	160 억	385380	N	N	11	N	N
37	20240223	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	-80	5	-0.82	257541480	26543	76.34	9790	9830	9630	12640	6820	9730	9702.80	2.40	-12138	9916	9822	9766	9672	9616	9795	9645	161	2910	1000	5830	10	1	16089459	1553	42.89	0.32	12	0.16	225.00	29781.00	139000	20230330	-93.06	8900	20240125	8.43	10240	-5.76	20240104	8900	8.43	20240125	139000	-93.06	20230330	8900	8.43	20240125	0.03	N	016710	1000	160 억	385380	N	N	11	N	N
38	20240223	120310	57	100.00	KOSPI	서비스업	N	N	N	N	N	9680	-50	5	-0.51	186171120	19153	55.09	9790	9830	9670	12640	6820	9730	9720.21	2.40	-7508	9916	9822	9766	9672	9616	9795	9645	161	2910	1000	5830	10	1	16089459	1557	43.02	0.33	12	0.12	225.00	29781.00	139000	20230330	-93.04	8900	20240125	8.76	10240	-5.47	20240104	8900	8.76	20240125	139000	-93.04	20230330	8900	8.76	20240125	0.03	N	016710	1000	160 억	385380	N	N	11	N	N
39	20240223	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	-30	5	-0.31	143484990	14744	42.41	9790	9830	9680	12640	6820	9730	9731.75	2.40	-5907	9916	9822	9766	9672	9616	9795	9645	161	2910	1000	5830	10	1	16089459	1561	43.11	0.33	12	0.09	225.00	29781.00	139000	20230330	-93.02	8900	20240125	8.99	10240	-5.27	20240104	8900	8.99	20240125	139000	-93.02	20230330	8900	8.99	20240125	0.03	N	016710	1000	160 억	385380	N	N	11	N	N
40	20240223	100307	57	100.00	KOSPI	서비스업	N	N	N	N	N	9720	-10	5	-0.10	92791650	9518	27.38	9790	9830	9710	12640	6820	9730	9749.07	2.40	-5073	9916	9822	9766	9672	9616	9795	9645	161	2910	1000	5830	10	1	16089459	1564	43.20	0.33	12	0.06	225.00	29781.00	139000	20230330	-93.01	8900	20240125	9.21	10240	-5.08	20240104	8900	9.21	20240125	139000	-93.01	20230330	8900	9.21	20240125	0.03	N	016710	1000	160 억	385380	N	N	11	N	N
41	20240223	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	20	2	0.21	14763570	1510	4.34	9790	9800	9730	12640	6820	9730	9777.20	2.40	-1192	9916	9822	9766	9672	9616	9795	9645	161	2910	1000	5830	10	1	16089459	1569	43.33	0.33	12	0.01	225.00	29781.00	139000	20230330	-92.99	8900	20240125	9.55	10240	-4.79	20240104	8900	9.55	20240125	139000	-92.99	20230330	8900	9.55	20240125	0.03	N	016710	1000	160 억	385380	N	N	11	N	N
42	20240222	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	9730	-80	5	-0.82	331451770	33943	82.46	9780	9860	9710	12750	6870	9810	9764.98	2.43	-7297	10063	9936	9853	9726	9643	9895	9685	161	2940	1000	5880	10	1	16089459	1566	43.24	0.33	12	0.21	225.00	29781.00	139000	20230330	-93.00	8900	20240125	9.33	10240	-4.98	20240104	8900	9.33	20240125	139000	-93.00	20230330	8900	9.33	20240125	0.04	N	016710	1000	160 억	391030	N	N	11	N	N
43	20240222	150308	57	100.00	KOSPI	서비스업	N	N	N	N	N	9740	-70	5	-0.71	293363150	30029	72.95	9780	9860	9710	12750	6870	9810	9769.33	2.43	-4268	10063	9936	9853	9726	9643	9895	9685	161	2940	1000	5880	10	1	16089459	1567	43.29	0.33	12	0.19	225.00	29781.00	139000	20230330	-92.99	8900	20240125	9.44	10240	-4.88	20240104	8900	9.44	20240125	139000	-92.99	20230330	8900	9.44	20240125	0.04	N	016710	1000	160 억	391030	N	N	1	N	N
44	20240222	140309	57	100.00	KOSPI	서비스업	N	N	N	N	N	9790	-20	5	-0.20	273654930	28007	68.04	9780	9860	9710	12750	6870	9810	9770.95	2.43	-2721	10063	9936	9853	9726	9643	9895	9685	161	2940	1000	5880	10	1	16089459	1575	43.51	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.96	8900	20240125	10.00	10240	-4.39	20240104	8900	10.00	20240125	139000	-92.96	20230330	8900	10.00	20240125	0.04	N	016710	1000	160 억	391030	N	N	1	N	N
45	20240222	130302	57	100.00	KOSPI	서비스업	N	N	N	N	N	9770	-40	5	-0.41	253851410	25979	63.11	9780	9860	9710	12750	6870	9810	9771.41	2.43	-2114	10063	9936	9853	9726	9643	9895	9685	161	2940	1000	5880	10	1	16089459	1572	43.42	0.33	12	0.16	225.00	29781.00	139000	20230330	-92.97	8900	20240125	9.78	10240	-4.59	20240104	8900	9.78	20240125	139000	-92.97	20230330	8900	9.78	20240125	0.04	N	016710	1000	160 억	391030	N	N	1	N	N
46	20240222	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	9790	-20	5	-0.20	240216270	24583	59.72	9780	9860	9710	12750	6870	9810	9771.64	2.43	-1090	10063	9936	9853	9726	9643	9895	9685	161	2940	1000	5880	10	1	16089459	1575	43.51	0.33	12	0.15	225.00	29781.00	139000	20230330	-92.96	8900	20240125	10.00	10240	-4.39	20240104	8900	10.00	20240125	139000	-92.96	20230330	8900	10.00	20240125	0.04	N	016710	1000	160 억	391030	N	N	1	N	N
47	20240222	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	-30	5	-0.31	225974450	23126	56.18	9780	9860	9710	12750	6870	9810	9771.45	2.43	-821	10063	9936	9853	9726	9643	9895	9685	161	2940	1000	5880	10	1	16089459	1574	43.47	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.96	8900	20240125	9.89	10240	-4.49	20240104	8900	9.89	20240125	139000	-92.96	20230330	8900	9.89	20240125	0.04	N	016710	1000	160 억	391030	N	N	1	N	N
48	20240222	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	9790	-20	5	-0.20	170312200	17445	42.38	9780	9840	9710	12750	6870	9810	9762.81	2.43	968	10063	9936	9853	9726	9643	9895	9685	161	2940	1000	5880	10	1	16089459	1575	43.51	0.33	12	0.11	225.00	29781.00	139000	20230330	-92.96	8900	20240125	10.00	10240	-4.39	20240104	8900	10.00	20240125	139000	-92.96	20230330	8900	10.00	20240125	0.04	N	016710	1000	160 억	391030	N	N	1	N	N
49	20240222	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	9770	-40	5	-0.41	11827120	1210	2.94	9780	9800	9760	12750	6870	9810	9774.48	2.43	-550	10063	9936	9853	9726	9643	9895	9685	161	2940	1000	5880	10	1	16089459	1572	43.42	0.33	12	0.01	225.00	29781.00	139000	20230330	-92.97	8900	20240125	9.78	10240	-4.59	20240104	8900	9.78	20240125	139000	-92.97	20230330	8900	9.78	20240125	0.04	N	016710	1000	160 억	391030	N	N	1	N	N
50	20240221	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	-160	5	-1.60	403257470	41015	78.96	9980	9980	9770	12960	6980	9970	9831.95	2.55	-14813	10190	10080	9990	9880	9790	10035	9835	161	2990	1000	5980	10	1	16089459	1578	43.60	0.33	12	0.25	225.00	29781.00	139000	20230330	-92.94	8900	20240125	10.22	10240	-4.20	20240104	8900	10.22	20240125	139000	-92.94	20230330	8900	10.22	20240125	0.00	N	016710	1000	160 억	410511	N	N	1	N	N
51	20240221	150302	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-170	5	-1.71	377404030	38377	73.88	9980	9980	9770	12960	6980	9970	9834.12	2.55	-14057	10190	10080	9990	9880	9790	10035	9835	161	2990	1000	5980	10	1	16089459	1577	43.56	0.33	12	0.24	225.00	29781.00	139000	20230330	-92.95	8900	20240125	10.11	10240	-4.30	20240104	8900	10.11	20240125	139000	-92.95	20230330	8900	10.11	20240125	0.00	N	016710	1000	160 억	410511	N	N	10	N	N
52	20240221	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	-160	5	-1.60	348491080	35429	68.21	9980	9980	9770	12960	6980	9970	9836.32	2.55	-12568	10190	10080	9990	9880	9790	10035	9835	161	2990	1000	5980	10	1	16089459	1578	43.60	0.33	12	0.22	225.00	29781.00	139000	20230330	-92.94	8900	20240125	10.22	10240	-4.20	20240104	8900	10.22	20240125	139000	-92.94	20230330	8900	10.22	20240125	0.00	N	016710	1000	160 억	410511	N	N	10	N	N
53	20240221	130304	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	-190	5	-1.91	317949800	32315	62.21	9980	9980	9770	12960	6980	9970	9839.08	2.55	-12183	10190	10080	9990	9880	9790	10035	9835	161	2990	1000	5980	10	1	16089459	1574	43.47	0.33	12	0.20	225.00	29781.00	139000	20230330	-92.96	8900	20240125	9.89	10240	-4.49	20240104	8900	9.89	20240125	139000	-92.96	20230330	8900	9.89	20240125	0.00	N	016710	1000	160 억	410511	N	N	10	N	N
54	20240221	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	9840	-130	5	-1.30	189845750	19247	37.05	9980	9980	9810	12960	6980	9970	9863.65	2.55	-3703	10190	10080	9990	9880	9790	10035	9835	161	2990	1000	5980	10	1	16089459	1583	43.73	0.33	12	0.12	225.00	29781.00	139000	20230330	-92.92	8900	20240125	10.56	10240	-3.91	20240104	8900	10.56	20240125	139000	-92.92	20230330	8900	10.56	20240125	0.00	N	016710	1000	160 억	410511	N	N	10	N	N
55	20240221	110306	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-70	5	-0.70	155782070	15790	30.40	9980	9980	9810	12960	6980	9970	9865.87	2.55	-2512	10190	10080	9990	9880	9790	10035	9835	161	2990	1000	5980	10	1	16089459	1593	44.00	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.88	8900	20240125	11.24	10240	-3.32	20240104	8900	11.24	20240125	139000	-92.88	20230330	8900	11.24	20240125	0.00	N	016710	1000	160 억	410511	N	N	10	N	N
56	20240221	100304	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-50	5	-0.50	56783320	5742	11.05	9980	9980	9850	12960	6980	9970	9889.12	2.55	-915	10190	10080	9990	9880	9790	10035	9835	161	2990	1000	5980	10	1	16089459	1596	44.09	0.33	12	0.04	225.00	29781.00	139000	20230330	-92.86	8900	20240125	11.46	10240	-3.12	20240104	8900	11.46	20240125	139000	-92.86	20230330	8900	11.46	20240125	0.00	N	016710	1000	160 억	410511	N	N	10	N	N
57	20240221	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	-40	5	-0.40	1862620	187	0.36	9980	9980	9930	12960	6980	9970	9960.53	2.55	-71	10190	10080	9990	9880	9790	10035	9835	161	2990	1000	5980	10	1	16089459	1598	44.13	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.86	8900	20240125	11.57	10240	-3.03	20240104	8900	11.57	20240125	139000	-92.86	20230330	8900	11.57	20240125	0.00	N	016710	1000	160 억	410511	N	N	10	N	N
58	20240220	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	-90	5	-0.89	516839860	51860	25.33	10000	10100	9900	13070	7050	10060	9966.06	2.60	-5312	10520	10290	9870	9640	9220	10405	9755	161	3010	1000	6030	10	1	16089459	1604	44.31	0.33	12	0.32	225.00	29781.00	139000	20230330	-92.83	8900	20240125	12.02	10240	-2.64	20240104	8900	12.02	20240125	139000	-92.83	20230330	8900	12.02	20240125	0.00	N	016710	1000	160 억	417526	N	N	10	N	N
59	20240220	150302	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	-100	5	-0.99	489456960	49112	23.98	10000	10100	9900	13070	7050	10060	9966.14	2.60	-5652	10520	10290	9870	9640	9220	10405	9755	161	3010	1000	6030	10	1	16089459	1603	44.27	0.33	12	0.31	225.00	29781.00	139000	20230330	-92.83	8900	20240125	11.91	10240	-2.73	20240104	8900	11.91	20240125	139000	-92.83	20230330	8900	11.91	20240125	0.00	N	016710	1000	160 억	417526	N	N	28	N	N
60	20240220	140303	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-140	5	-1.39	419695040	42082	20.55	10000	10100	9910	13070	7050	10060	9973.27	2.60	-6992	10520	10290	9870	9640	9220	10405	9755	161	3010	1000	6030	10	1	16089459	1596	44.09	0.33	12	0.26	225.00	29781.00	139000	20230330	-92.86	8900	20240125	11.46	10240	-3.12	20240104	8900	11.46	20240125	139000	-92.86	20230330	8900	11.46	20240125	0.00	N	016710	1000	160 억	417526	N	N	28	N	N
61	20240220	130303	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	-120	5	-1.19	352724900	35331	17.25	10000	10100	9910	13070	7050	10060	9983.44	2.60	-6098	10520	10290	9870	9640	9220	10405	9755	161	3010	1000	6030	10	1	16089459	1599	44.18	0.33	12	0.22	225.00	29781.00	139000	20230330	-92.85	8900	20240125	11.69	10240	-2.93	20240104	8900	11.69	20240125	139000	-92.85	20230330	8900	11.69	20240125	0.00	N	016710	1000	160 억	417526	N	N	28	N	N
62	20240220	120301	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-140	5	-1.39	334227590	33469	16.34	10000	10100	9910	13070	7050	10060	9986.18	2.60	-5229	10520	10290	9870	9640	9220	10405	9755	161	3010	1000	6030	10	1	16089459	1596	44.09	0.33	12	0.21	225.00	29781.00	139000	20230330	-92.86	8900	20240125	11.46	10240	-3.12	20240104	8900	11.46	20240125	139000	-92.86	20230330	8900	11.46	20240125	0.00	N	016710	1000	160 억	417526	N	N	28	N	N
63	20240220	110301	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	-120	5	-1.19	278659120	27875	13.61	10000	10100	9930	13070	7050	10060	9996.74	2.60	-3015	10520	10290	9870	9640	9220	10405	9755	161	3010	1000	6030	10	1	16089459	1599	44.18	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.85	8900	20240125	11.69	10240	-2.93	20240104	8900	11.69	20240125	139000	-92.85	20230330	8900	11.69	20240125	0.00	N	016710	1000	160 억	417526	N	N	28	N	N
64	20240220	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	-130	5	-1.29	226064290	22596	11.03	10000	10100	9930	13070	7050	10060	10004.62	2.60	-2557	10520	10290	9870	9640	9220	10405	9755	161	3010	1000	6030	10	1	16089459	1598	44.13	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.86	8900	20240125	11.57	10240	-3.03	20240104	8900	11.57	20240125	139000	-92.86	20230330	8900	11.57	20240125	0.00	N	016710	1000	160 억	417526	N	N	28	N	N
65	20240220	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	-10	5	-0.10	25872340	2587	1.26	10000	10050	9960	13070	7050	10060	10000.90	2.60	-696	10520	10290	9870	9640	9220	10405	9755	161	3010	1000	6030	10	1	16089459	1617	44.67	0.34	12	0.02	225.00	29781.00	139000	20230330	-92.77	8900	20240125	12.92	10240	-1.86	20240104	8900	12.92	20240125	139000	-92.77	20230330	8900	12.92	20240125	0.00	N	016710	1000	160 억	417526	N	N	28	N	N
66	20240219	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	10060	570	2	6.01	2034977300	203858	1620.62	9500	10100	9450	12330	6650	9490	9981.76	2.22	53710	9630	9560	9490	9420	9350	9525	9385	161	2840	1000	5690	10	1	16089459	1619	44.71	0.34	12	1.27	225.00	29781.00	139000	20230330	-92.76	8900	20240125	13.03	10240	-1.76	20240104	8900	13.03	20240125	139000	-92.76	20230330	8900	13.03	20240125	0.00	N	016710	1000	160 억	357661	N	N	28	N	N
67	20240219	150304	57	100.00	KOSPI	서비스업	N	N	N	N	N	10060	570	2	6.01	1942324810	194642	1547.36	9500	10100	9450	12330	6650	9490	9978.96	2.22	51321	9630	9560	9490	9420	9350	9525	9385	161	2840	1000	5690	10	1	16089459	1619	44.71	0.34	12	1.21	225.00	29781.00	139000	20230330	-92.76	8900	20240125	13.03	10240	-1.76	20240104	8900	13.03	20240125	139000	-92.76	20230330	8900	13.03	20240125	0.00	N	016710	1000	160 억	357661	N	N	11	N	N
68	20240219	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	10060	570	2	6.01	1847354870	185197	1472.27	9500	10100	9450	12330	6650	9490	9975.08	2.22	48114	9630	9560	9490	9420	9350	9525	9385	161	2840	1000	5690	10	1	16089459	1619	44.71	0.34	12	1.15	225.00	29781.00	139000	20230330	-92.76	8900	20240125	13.03	10240	-1.76	20240104	8900	13.03	20240125	139000	-92.76	20230330	8900	13.03	20240125	0.00	N	016710	1000	160 억	357661	N	N	11	N	N
69	20240219	130304	57	100.00	KOSPI	서비스업	N	N	N	N	N	10060	570	2	6.01	1731703870	173702	1380.89	9500	10100	9450	12330	6650	9490	9969.40	2.22	44890	9630	9560	9490	9420	9350	9525	9385	161	2840	1000	5690	10	1	16089459	1619	44.71	0.34	12	1.08	225.00	29781.00	139000	20230330	-92.76	8900	20240125	13.03	10240	-1.76	20240104	8900	13.03	20240125	139000	-92.76	20230330	8900	13.03	20240125	0.00	N	016710	1000	160 억	357661	N	N	11	N	N
70	20240219	120302	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	520	2	5.48	1564104700	157015	1248.23	9500	10100	9450	12330	6650	9490	9961.50	2.22	42174	9630	9560	9490	9420	9350	9525	9385	161	2840	1000	5690	10	1	16089459	1611	44.49	0.34	12	0.98	225.00	29781.00	139000	20230330	-92.80	8900	20240125	12.47	10240	-2.25	20240104	8900	12.47	20240125	139000	-92.80	20230330	8900	12.47	20240125	0.00	N	016710	1000	160 억	357661	N	N	11	N	N
71	20240219	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	610	2	6.43	1317709000	132446	1052.91	9500	10100	9450	12330	6650	9490	9949.03	2.22	43496	9630	9560	9490	9420	9350	9525	9385	161	2840	1000	5690	10	1	16089459	1625	44.89	0.34	12	0.82	225.00	29781.00	139000	20230330	-92.73	8900	20240125	13.48	10240	-1.37	20240104	8900	13.48	20240125	139000	-92.73	20230330	8900	13.48	20240125	0.00	N	016710	1000	160 억	357661	N	N	11	N	N
72	20240219	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	400	2	4.21	506286180	51343	408.16	9500	9970	9450	12330	6650	9490	9860.86	2.22	14238	9630	9560	9490	9420	9350	9525	9385	161	2840	1000	5690	10	1	16089459	1591	43.96	0.33	12	0.32	225.00	29781.00	139000	20230330	-92.88	8900	20240125	11.12	10240	-3.42	20240104	8900	11.12	20240125	139000	-92.88	20230330	8900	11.12	20240125	0.00	N	016710	1000	160 억	357661	N	N	11	N	N
73	20240219	090301	57	100.00	KOSPI	서비스업	N	N	N	N	N	9590	100	2	1.05	5520200	576	4.58	9500	9620	9500	12330	6650	9490	9583.68	2.22	-283	9630	9560	9490	9420	9350	9525	9385	161	2840	1000	5690	10	1	16089459	1543	42.62	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.10	8900	20240125	7.75	10240	-6.35	20240104	8900	7.75	20240125	139000	-93.10	20230330	8900	7.75	20240125	0.00	N	016710	1000	160 억	357661	N	N	11	N	N
74	20240216	160259	57	100.00	KOSPI	서비스업	N	N	N	N	N	9490	-10	5	-0.11	117621100	12393	48.90	9510	9560	9420	12350	6650	9500	9490.93	2.21	1145	9740	9620	9560	9440	9380	9590	9410	161	2850	1000	5700	10	1	16089459	1527	42.18	0.32	12	0.08	225.00	29781.00	139000	20230330	-93.17	8900	20240125	6.63	10240	-7.32	20240104	8900	6.63	20240125	139000	-93.17	20230330	8900	6.63	20240125	0.00	N	016710	1000	160 억	356176	N	N	11	N	N
75	20240216	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	9520	20	2	0.21	102788400	10834	42.75	9510	9560	9420	12350	6650	9500	9487.58	2.21	492	9740	9620	9560	9440	9380	9590	9410	161	2850	1000	5700	10	1	16089459	1532	42.31	0.32	12	0.07	225.00	29781.00	139000	20230330	-93.15	8900	20240125	6.97	10240	-7.03	20240104	8900	6.97	20240125	139000	-93.15	20230330	8900	6.97	20240125	0.00	N	016710	1000	160 억	356176	N	N	11	N	N
76	20240216	140303	57	100.00	KOSPI	서비스업	N	N	N	N	N	9520	20	2	0.21	94533860	9967	39.33	9510	9560	9420	12350	6650	9500	9484.69	2.21	123	9740	9620	9560	9440	9380	9590	9410	161	2850	1000	5700	10	1	16089459	1532	42.31	0.32	12	0.06	225.00	29781.00	139000	20230330	-93.15	8900	20240125	6.97	10240	-7.03	20240104	8900	6.97	20240125	139000	-93.15	20230330	8900	6.97	20240125	0.00	N	016710	1000	160 억	356176	N	N	11	N	N
77	20240216	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	9510	10	2	0.11	88406930	9323	36.79	9510	9560	9420	12350	6650	9500	9482.67	2.21	-27	9740	9620	9560	9440	9380	9590	9410	161	2850	1000	5700	10	1	16089459	1530	42.27	0.32	12	0.06	225.00	29781.00	139000	20230330	-93.16	8900	20240125	6.85	10240	-7.13	20240104	8900	6.85	20240125	139000	-93.16	20230330	8900	6.85	20240125	0.00	N	016710	1000	160 억	356176	N	N	11	N	N
78	20240216	120302	57	100.00	KOSPI	서비스업	N	N	N	N	N	9490	-10	5	-0.11	81559990	8603	33.95	9510	9560	9420	12350	6650	9500	9480.41	2.21	-280	9740	9620	9560	9440	9380	9590	9410	161	2850	1000	5700	10	1	16089459	1527	42.18	0.32	12	0.05	225.00	29781.00	139000	20230330	-93.17	8900	20240125	6.63	10240	-7.32	20240104	8900	6.63	20240125	139000	-93.17	20230330	8900	6.63	20240125	0.00	N	016710	1000	160 억	356176	N	N	11	N	N
79	20240216	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	9500	0	3	0.00	75543710	7970	31.45	9510	9560	9420	12350	6650	9500	9478.51	2.21	-258	9740	9620	9560	9440	9380	9590	9410	161	2850	1000	5700	10	1	16089459	1528	42.22	0.32	12	0.05	225.00	29781.00	139000	20230330	-93.17	8900	20240125	6.74	10240	-7.23	20240104	8900	6.74	20240125	139000	-93.17	20230330	8900	6.74	20240125	0.00	N	016710	1000	160 억	356176	N	N	11	N	N
80	20240216	100301	57	100.00	KOSPI	서비스업	N	N	N	N	N	9560	60	2	0.63	43981950	4636	18.29	9510	9560	9430	12350	6650	9500	9487.05	2.21	-515	9740	9620	9560	9440	9380	9590	9410	161	2850	1000	5700	10	1	16089459	1538	42.49	0.32	12	0.03	225.00	29781.00	139000	20230330	-93.12	8900	20240125	7.42	10240	-6.64	20240104	8900	7.42	20240125	139000	-93.12	20230330	8900	7.42	20240125	0.00	N	016710	1000	160 억	356176	N	N	11	N	N
81	20240216	090257	57	100.00	KOSPI	서비스업	N	N	N	N	N	9510	10	2	0.11	3604290	379	1.50	9510	9510	9510	12350	6650	9500	9510.00	2.21	82	9740	9620	9560	9440	9380	9590	9410	161	2850	1000	5700	10	1	16089459	1530	42.27	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.16	8900	20240125	6.85	10240	-7.13	20240104	8900	6.85	20240125	139000	-93.16	20230330	8900	6.85	20240125	0.00	N	016710	1000	160 억	356176	N	N	11	N	N
82	20240215	160259	57	100.00	KOSPI	서비스업	N	N	N	N	N	9500	-120	5	-1.25	241573560	25343	92.41	9630	9680	9500	12500	6740	9620	9532.22	2.30	-12611	9753	9686	9613	9546	9473	9720	9580	161	2880	1000	5770	10	1	16089459	1528	42.22	0.32	12	0.16	225.00	29781.00	139000	20230330	-93.17	8900	20240125	6.74	10240	-7.23	20240104	8900	6.74	20240125	139000	-93.17	20230330	8900	6.74	20240125	0.00	N	016710	1000	160 억	369634	N	N	11	N	N
83	20240215	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	9520	-100	5	-1.04	207990890	21810	79.53	9630	9680	9510	12500	6740	9620	9536.49	2.30	-10510	9753	9686	9613	9546	9473	9720	9580	161	2880	1000	5770	10	1	16089459	1532	42.31	0.32	12	0.14	225.00	29781.00	139000	20230330	-93.15	8900	20240125	6.97	10240	-7.03	20240104	8900	6.97	20240125	139000	-93.15	20230330	8900	6.97	20240125	0.00	N	016710	1000	160 억	369634	N	N	1	N	N
84	20240215	140259	57	100.00	KOSPI	서비스업	N	N	N	N	N	9510	-110	5	-1.14	173738960	18209	66.40	9630	9680	9510	12500	6740	9620	9541.38	2.30	-8875	9753	9686	9613	9546	9473	9720	9580	161	2880	1000	5770	10	1	16089459	1530	42.27	0.32	12	0.11	225.00	29781.00	139000	20230330	-93.16	8900	20240125	6.85	10240	-7.13	20240104	8900	6.85	20240125	139000	-93.16	20230330	8900	6.85	20240125	0.00	N	016710	1000	160 억	369634	N	N	1	N	N
85	20240215	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	9530	-90	5	-0.94	134080170	14045	51.21	9630	9680	9510	12500	6740	9620	9546.47	2.30	-7559	9753	9686	9613	9546	9473	9720	9580	161	2880	1000	5770	10	1	16089459	1533	42.36	0.32	12	0.09	225.00	29781.00	139000	20230330	-93.14	8900	20240125	7.08	10240	-6.93	20240104	8900	7.08	20240125	139000	-93.14	20230330	8900	7.08	20240125	0.00	N	016710	1000	160 억	369634	N	N	1	N	N
86	20240215	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	9560	-60	5	-0.62	76684350	8021	29.25	9630	9680	9530	12500	6740	9620	9560.45	2.30	-4695	9753	9686	9613	9546	9473	9720	9580	161	2880	1000	5770	10	1	16089459	1538	42.49	0.32	12	0.05	225.00	29781.00	139000	20230330	-93.12	8900	20240125	7.42	10240	-6.64	20240104	8900	7.42	20240125	139000	-93.12	20230330	8900	7.42	20240125	0.00	N	016710	1000	160 억	369634	N	N	1	N	N
87	20240215	110257	57	100.00	KOSPI	서비스업	N	N	N	N	N	9570	-50	5	-0.52	66464880	6953	25.35	9630	9680	9530	12500	6740	9620	9559.17	2.30	-4072	9753	9686	9613	9546	9473	9720	9580	161	2880	1000	5770	10	1	16089459	1540	42.53	0.32	12	0.04	225.00	29781.00	139000	20230330	-93.12	8900	20240125	7.53	10240	-6.54	20240104	8900	7.53	20240125	139000	-93.12	20230330	8900	7.53	20240125	0.00	N	016710	1000	160 억	369634	N	N	1	N	N
88	20240215	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	9570	-50	5	-0.52	45318390	4738	17.28	9630	9680	9530	12500	6740	9620	9564.88	2.30	-2851	9753	9686	9613	9546	9473	9720	9580	161	2880	1000	5770	10	1	16089459	1540	42.53	0.32	12	0.03	225.00	29781.00	139000	20230330	-93.12	8900	20240125	7.53	10240	-6.54	20240104	8900	7.53	20240125	139000	-93.12	20230330	8900	7.53	20240125	0.00	N	016710	1000	160 억	369634	N	N	1	N	N
89	20240215	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	9590	-30	5	-0.31	5761480	600	2.19	9630	9630	9590	12500	6740	9620	9602.47	2.30	-562	9753	9686	9613	9546	9473	9720	9580	161	2880	1000	5770	10	1	16089459	1543	42.62	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.10	8900	20240125	7.75	10240	-6.35	20240104	8900	7.75	20240125	139000	-93.10	20230330	8900	7.75	20240125	0.00	N	016710	1000	160 억	369634	N	N	1	N	N
90	20240214	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	9620	0	3	0.00	262339450	27321	94.66	9600	9680	9540	12500	6740	9620	9602.11	2.30	-377	9753	9686	9593	9526	9433	9720	9560	161	2880	1000	5770	10	1	16089459	1548	42.76	0.32	12	0.17	225.00	29781.00	139000	20230330	-93.08	8900	20240125	8.09	10240	-6.05	20240104	8900	8.09	20240125	139000	-93.08	20230330	8900	8.09	20240125	0.00	N	016710	1000	160 억	369737	N	N	1	N	N
91	20240214	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	9590	-30	5	-0.31	245334580	25546	88.51	9600	9680	9540	12500	6740	9620	9603.64	2.30	651	9753	9686	9593	9526	9433	9720	9560	161	2880	1000	5770	10	1	16089459	1543	42.62	0.32	12	0.16	225.00	29781.00	139000	20230330	-93.10	8900	20240125	7.75	10240	-6.35	20240104	8900	7.75	20240125	139000	-93.10	20230330	8900	7.75	20240125	0.00	N	016710	1000	160 억	369737	N	N	2	N	N
92	20240214	140256	57	100.00	KOSPI	서비스업	N	N	N	N	N	9600	-20	5	-0.21	200708310	20883	72.35	9600	9680	9540	12500	6740	9620	9611.09	2.30	2257	9753	9686	9593	9526	9433	9720	9560	161	2880	1000	5770	10	1	16089459	1545	42.67	0.32	12	0.13	225.00	29781.00	139000	20230330	-93.09	8900	20240125	7.87	10240	-6.25	20240104	8900	7.87	20240125	139000	-93.09	20230330	8900	7.87	20240125	0.00	N	016710	1000	160 억	369737	N	N	2	N	N
93	20240214	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	9630	10	2	0.10	167498610	17428	60.38	9600	9680	9540	12500	6740	9620	9610.89	2.30	2696	9753	9686	9593	9526	9433	9720	9560	161	2880	1000	5770	10	1	16089459	1549	42.80	0.32	12	0.11	225.00	29781.00	139000	20230330	-93.07	8900	20240125	8.20	10240	-5.96	20240104	8900	8.20	20240125	139000	-93.07	20230330	8900	8.20	20240125	0.00	N	016710	1000	160 억	369737	N	N	2	N	N
94	20240214	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	9610	-10	5	-0.10	141214040	14698	50.92	9600	9680	9540	12500	6740	9620	9607.70	2.30	2791	9753	9686	9593	9526	9433	9720	9560	161	2880	1000	5770	10	1	16089459	1546	42.71	0.32	12	0.09	225.00	29781.00	139000	20230330	-93.09	8900	20240125	7.98	10240	-6.15	20240104	8900	7.98	20240125	139000	-93.09	20230330	8900	7.98	20240125	0.00	N	016710	1000	160 억	369737	N	N	2	N	N
95	20240214	110257	57	100.00	KOSPI	서비스업	N	N	N	N	N	9630	10	2	0.10	124217400	12930	44.80	9600	9680	9540	12500	6740	9620	9606.91	2.30	3732	9753	9686	9593	9526	9433	9720	9560	161	2880	1000	5770	10	1	16089459	1549	42.80	0.32	12	0.08	225.00	29781.00	139000	20230330	-93.07	8900	20240125	8.20	10240	-5.96	20240104	8900	8.20	20240125	139000	-93.07	20230330	8900	8.20	20240125	0.00	N	016710	1000	160 억	369737	N	N	2	N	N
96	20240214	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	9580	-40	5	-0.42	4271730	445	1.54	9600	9600	9580	12500	6740	9620	9599.39	2.30	-137	9753	9686	9593	9526	9433	9720	9560	161	2880	1000	5770	10	1	16089459	1541	42.58	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.11	8900	20240125	7.64	10240	-6.45	20240104	8900	7.64	20240125	139000	-93.11	20230330	8900	7.64	20240125	0.00	N	016710	1000	160 억	369737	N	N	2	N	N
97	20240213	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	9620	60	2	0.63	275534300	28730	129.67	9560	9660	9500	12420	6700	9560	9590.46	2.23	10569	9666	9612	9556	9502	9446	9585	9475	161	2860	1000	5730	10	1	16089459	1548	42.76	0.32	12	0.18	225.00	29781.00	139000	20230330	-93.08	8900	20240125	8.09	10240	-6.05	20240104	8900	8.09	20240125	139000	-93.08	20230330	8900	8.09	20240125	0.00	N	016710	1000	160 억	359456	N	N	2	N	N
98	20240213	150249	57	100.00	KOSPI	서비스업	N	N	N	N	N	9630	70	2	0.73	261293330	27249	122.99	9560	9660	9500	12420	6700	9560	9589.10	2.23	10302	9666	9612	9556	9502	9446	9585	9475	161	2860	1000	5730	10	1	16089459	1549	42.80	0.32	12	0.17	225.00	29781.00	139000	20230330	-93.07	8900	20240125	8.20	10240	-5.96	20240104	8900	8.20	20240125	139000	-93.07	20230330	8900	8.20	20240125	0.00	N	016710	1000	160 억	359456	N	N	3	N	N
99	20240213	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	9660	100	2	1.05	250359530	26115	117.87	9560	9660	9500	12420	6700	9560	9586.81	2.23	10028	9666	9612	9556	9502	9446	9585	9475	161	2860	1000	5730	10	1	16089459	1554	42.93	0.32	12	0.16	225.00	29781.00	139000	20230330	-93.05	8900	20240125	8.54	10240	-5.66	20240104	8900	8.54	20240125	139000	-93.05	20230330	8900	8.54	20240125	0.00	N	016710	1000	160 억	359456	N	N	3	N	N
100	20240213	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	80	2	0.84	234005110	24420	110.22	9560	9650	9500	12420	6700	9560	9582.52	2.23	9822	9666	9612	9556	9502	9446	9585	9475	161	2860	1000	5730	10	1	16089459	1551	42.84	0.32	12	0.15	225.00	29781.00	139000	20230330	-93.06	8900	20240125	8.31	10240	-5.86	20240104	8900	8.31	20240125	139000	-93.06	20230330	8900	8.31	20240125	0.00	N	016710	1000	160 억	359456	N	N	3	N	N
101	20240213	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	9610	50	2	0.52	211055830	22036	99.46	9560	9630	9500	12420	6700	9560	9577.77	2.23	9062	9666	9612	9556	9502	9446	9585	9475	161	2860	1000	5730	10	1	16089459	1546	42.71	0.32	12	0.14	225.00	29781.00	139000	20230330	-93.09	8900	20240125	7.98	10240	-6.15	20240104	8900	7.98	20240125	139000	-93.09	20230330	8900	7.98	20240125	0.00	N	016710	1000	160 억	359456	N	N	3	N	N
102	20240213	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	9560	0	3	0.00	117789980	12299	55.51	9560	9630	9500	12420	6700	9560	9577.20	2.23	3765	9666	9612	9556	9502	9446	9585	9475	161	2860	1000	5730	10	1	16089459	1538	42.49	0.32	12	0.08	225.00	29781.00	139000	20230330	-93.12	8900	20240125	7.42	10240	-6.64	20240104	8900	7.42	20240125	139000	-93.12	20230330	8900	7.42	20240125	0.00	N	016710	1000	160 억	359456	N	N	3	N	N
103	20240213	100235	57	100.00	KOSPI	서비스업	N	N	N	N	N	9580	20	2	0.21	49180290	5146	23.23	9560	9610	9500	12420	6700	9560	9556.99	2.23	740	9666	9612	9556	9502	9446	9585	9475	161	2860	1000	5730	10	1	16089459	1541	42.58	0.32	12	0.03	225.00	29781.00	139000	20230330	-93.11	8900	20240125	7.64	10240	-6.45	20240104	8900	7.64	20240125	139000	-93.11	20230330	8900	7.64	20240125	0.00	N	016710	1000	160 억	359456	N	N	3	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History