KissMeData/053210/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160522	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5560	-30	5	-0.54	203572610	36513	89.55	5590	5640	5540	7260	3920	5590	5575.45	14.04	-23601	-19093	5663	5626	5583	5546	5503	5645	5565	1196	1670	2500	4130	10	1	47522955	2642	11.88	0.32	12	0.08	468.00	17379.00	8320	20230320	-33.17	5460	20240122	1.83	5920	-6.08	20240102	5460	1.83	20240122	8320	-33.17	20230320	5460	1.83	20240122	0.79	N	053210	2500	1195 억	3269975	N	N	47	N	N
3	20240229	150524	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5560	-30	5	-0.54	168424540	30187	74.03	5590	5640	5540	7260	3920	5590	5579.37	14.07	-17890	-13503	5663	5626	5583	5546	5503	5645	5565	1196	1670	2500	4130	10	1	47522955	2642	11.88	0.32	12	0.06	468.00	17379.00	8320	20230320	-33.17	5460	20240122	1.83	5920	-6.08	20240102	5460	1.83	20240122	8320	-33.17	20230320	5460	1.83	20240122	0.79	N	053210	2500	1195 억	3275686	N	N	331	N	N
4	20240229	140524	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5570	-20	5	-0.36	111996550	20022	49.10	5590	5640	5550	7260	3920	5590	5593.67	14.09	-11910	-7483	5663	5626	5583	5546	5503	5645	5565	1196	1670	2500	4130	10	1	47522955	2647	11.90	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.05	5460	20240122	2.01	5920	-5.91	20240102	5460	2.01	20240122	8320	-33.05	20230320	5460	2.01	20240122	0.79	N	053210	2500	1195 억	3281666	N	N	331	N	N
5	20240229	130524	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5580	-10	5	-0.18	84489880	15082	36.99	5590	5640	5560	7260	3920	5590	5602.03	14.11	-8739	-4933	5663	5626	5583	5546	5503	5645	5565	1196	1670	2500	4130	10	1	47522955	2652	11.92	0.32	12	0.03	468.00	17379.00	8320	20230320	-32.93	5460	20240122	2.20	5920	-5.74	20240102	5460	2.20	20240122	8320	-32.93	20230320	5460	2.20	20240122	0.79	N	053210	2500	1195 억	3284837	N	N	331	N	N
6	20240229	120523	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5620	30	2	0.54	66086050	11794	28.92	5590	5640	5560	7260	3920	5590	5603.36	14.11	-7173	-4448	5663	5626	5583	5546	5503	5645	5565	1196	1670	2500	4130	10	1	47522955	2671	12.01	0.32	12	0.02	468.00	17379.00	8320	20230320	-32.45	5460	20240122	2.93	5920	-5.07	20240102	5460	2.93	20240122	8320	-32.45	20230320	5460	2.93	20240122	0.79	N	053210	2500	1195 억	3286403	N	N	331	N	N
7	20240229	110525	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5630	40	2	0.72	46312440	8278	20.30	5590	5630	5560	7260	3920	5590	5594.64	14.12	-4963	-3345	5663	5626	5583	5546	5503	5645	5565	1196	1670	2500	4130	10	1	47522955	2676	12.03	0.32	12	0.02	468.00	17379.00	8320	20230320	-32.33	5460	20240122	3.11	5920	-4.90	20240102	5460	3.11	20240122	8320	-32.33	20230320	5460	3.11	20240122	0.79	N	053210	2500	1195 억	3288613	N	N	331	N	N
8	20240229	100523	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5610	20	2	0.36	30180070	5401	13.25	5590	5620	5560	7260	3920	5590	5587.87	14.13	-2702	-2305	5663	5626	5583	5546	5503	5645	5565	1196	1670	2500	4130	10	1	47522955	2666	11.99	0.32	12	0.01	468.00	17379.00	8320	20230320	-32.57	5460	20240122	2.75	5920	-5.24	20240102	5460	2.75	20240122	8320	-32.57	20230320	5460	2.75	20240122	0.79	N	053210	2500	1195 억	3290874	N	N	331	N	N
9	20240229	090523	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5580	-10	5	-0.18	1246490	223	0.55	5590	5590	5580	7260	3920	5590	5589.64	14.14	-208	-208	5663	5626	5583	5546	5503	5645	5565	1196	1670	2500	4130	10	1	47522955	2652	11.92	0.32	12	0.00	468.00	17379.00	8320	20230320	-32.93	5460	20240122	2.20	5920	-5.74	20240102	5460	2.20	20240122	8320	-32.93	20230320	5460	2.20	20240122	0.79	N	053210	2500	1195 억	3293368	N	N	331	N	N
10	20240228	160454	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5590	10	2	0.18	227066230	40775	61.38	5570	5620	5540	7250	3910	5580	5568.76	14.14	-21915	-21936	5666	5622	5586	5542	5506	5605	5525	1196	1670	2500	4120	10	1	47522955	2657	11.94	0.32	12	0.09	468.00	17379.00	8320	20230320	-32.81	5460	20240122	2.38	5920	-5.57	20240102	5460	2.38	20240122	8320	-32.81	20230320	5460	2.38	20240122	0.79	N	053210	2500	1195 억	3293576	N	N	331	N	N
11	20240228	150454	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5570	-10	5	-0.18	205830000	36979	55.66	5570	5610	5540	7250	3910	5580	5566.13	14.16	-19235	-19298	5666	5622	5586	5542	5506	5605	5525	1196	1670	2500	4120	10	1	47522955	2647	11.90	0.32	12	0.08	468.00	17379.00	8320	20230320	-33.05	5460	20240122	2.01	5920	-5.91	20240102	5460	2.01	20240122	8320	-33.05	20230320	5460	2.01	20240122	0.79	N	053210	2500	1195 억	3296256	N	N	31	N	N
12	20240228	140524	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5580	0	3	0.00	167798060	30164	45.41	5570	5610	5540	7250	3910	5580	5562.86	14.17	-14896	-14908	5666	5622	5586	5542	5506	5605	5525	1196	1670	2500	4120	10	1	47522955	2652	11.92	0.32	12	0.06	468.00	17379.00	8320	20230320	-32.93	5460	20240122	2.20	5920	-5.74	20240102	5460	2.20	20240122	8320	-32.93	20230320	5460	2.20	20240122	0.79	N	053210	2500	1195 억	3300595	N	N	31	N	N
13	20240228	130524	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5550	-30	5	-0.54	100024820	18016	27.12	5570	5590	5540	7250	3910	5580	5552.00	14.20	-8232	-8231	5666	5622	5586	5542	5506	5605	5525	1196	1670	2500	4120	10	1	47522955	2638	11.86	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.29	5460	20240122	1.65	5920	-6.25	20240102	5460	1.65	20240122	8320	-33.29	20230320	5460	1.65	20240122	0.79	N	053210	2500	1195 억	3307259	N	N	31	N	N
14	20240228	120525	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5540	-40	5	-0.72	85868540	15466	23.28	5570	5590	5540	7250	3910	5580	5552.08	14.21	-6804	-6820	5666	5622	5586	5542	5506	5605	5525	1196	1670	2500	4120	10	1	47522955	2633	11.84	0.32	12	0.03	468.00	17379.00	8320	20230320	-33.41	5460	20240122	1.47	5920	-6.42	20240102	5460	1.47	20240122	8320	-33.41	20230320	5460	1.47	20240122	0.79	N	053210	2500	1195 억	3308687	N	N	31	N	N
15	20240228	110502	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5560	-20	5	-0.36	49898890	8976	13.51	5570	5590	5550	7250	3910	5580	5559.15	14.22	-4264	-4219	5666	5622	5586	5542	5506	5605	5525	1196	1670	2500	4120	10	1	47522955	2642	11.88	0.32	12	0.02	468.00	17379.00	8320	20230320	-33.17	5460	20240122	1.83	5920	-6.08	20240102	5460	1.83	20240122	8320	-33.17	20230320	5460	1.83	20240122	0.79	N	053210	2500	1195 억	3311227	N	N	31	N	N
16	20240228	100522	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5550	-30	5	-0.54	22480840	4041	6.08	5570	5590	5550	7250	3910	5580	5563.19	14.23	-2635	-2681	5666	5622	5586	5542	5506	5605	5525	1196	1670	2500	4120	10	1	47522955	2638	11.86	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.29	5460	20240122	1.65	5920	-6.25	20240102	5460	1.65	20240122	8320	-33.29	20230320	5460	1.65	20240122	0.79	N	053210	2500	1195 억	3312856	N	N	31	N	N
17	20240228	090523	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5560	-20	5	-0.36	3468060	623	0.94	5570	5590	5550	7250	3910	5580	5566.71	14.24	-222	-222	5666	5622	5586	5542	5506	5605	5525	1196	1670	2500	4120	10	1	47522955	2642	11.88	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.17	5460	20240122	1.83	5920	-6.08	20240102	5460	1.83	20240122	8320	-33.17	20230320	5460	1.83	20240122	0.79	N	053210	2500	1195 억	3315269	N	N	31	N	N
18	20240227	160523	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5580	-40	5	-0.71	370777080	66424	149.45	5630	5630	5550	7300	3940	5620	5581.98	14.24	-15824	-15220	5706	5662	5636	5592	5566	5650	5580	1196	1680	2500	4150	10	1	47522955	2652	11.92	0.32	12	0.14	468.00	17379.00	8320	20230320	-32.93	5460	20240122	2.20	5920	-5.74	20240102	5460	2.20	20240122	8320	-32.93	20230320	5460	2.20	20240122	0.80	N	053210	2500	1195 억	3315491	N	N	31	N	N
19	20240227	150525	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5570	-50	5	-0.89	338894490	60695	136.56	5630	5630	5550	7300	3940	5620	5583.57	14.24	-14398	-13591	5706	5662	5636	5592	5566	5650	5580	1196	1680	2500	4150	10	1	47522955	2647	11.90	0.32	12	0.13	468.00	17379.00	8320	20230320	-33.05	5460	20240122	2.01	5920	-5.91	20240102	5460	2.01	20240122	8320	-33.05	20230320	5460	2.01	20240122	0.80	N	053210	2500	1195 억	3316917	N	N	80	N	N
20	20240227	140522	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5570	-50	5	-0.89	288557190	51644	116.20	5630	5630	5550	7300	3940	5620	5587.43	14.28	-7097	-6291	5706	5662	5636	5592	5566	5650	5580	1196	1680	2500	4150	10	1	47522955	2647	11.90	0.32	12	0.11	468.00	17379.00	8320	20230320	-33.05	5460	20240122	2.01	5920	-5.91	20240102	5460	2.01	20240122	8320	-33.05	20230320	5460	2.01	20240122	0.80	N	053210	2500	1195 억	3324218	N	N	80	N	N
21	20240227	130447	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5570	-50	5	-0.89	274560300	49145	110.57	5630	5630	5550	7300	3940	5620	5586.74	14.28	-5676	-5060	5706	5662	5636	5592	5566	5650	5580	1196	1680	2500	4150	10	1	47522955	2647	11.90	0.32	12	0.10	468.00	17379.00	8320	20230320	-33.05	5460	20240122	2.01	5920	-5.91	20240102	5460	2.01	20240122	8320	-33.05	20230320	5460	2.01	20240122	0.80	N	053210	2500	1195 억	3325639	N	N	80	N	N
22	20240227	120526	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5560	-60	5	-1.07	219811910	39371	88.58	5630	5630	5550	7300	3940	5620	5583.09	14.29	-3941	-3510	5706	5662	5636	5592	5566	5650	5580	1196	1680	2500	4150	10	1	47522955	2642	11.88	0.32	12	0.08	468.00	17379.00	8320	20230320	-33.17	5460	20240122	1.83	5920	-6.08	20240102	5460	1.83	20240122	8320	-33.17	20230320	5460	1.83	20240122	0.80	N	053210	2500	1195 억	3327374	N	N	80	N	N
23	20240227	110523	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5600	-20	5	-0.36	101653440	18178	40.90	5630	5630	5580	7300	3940	5620	5592.11	14.29	-2740	-2365	5706	5662	5636	5592	5566	5650	5580	1196	1680	2500	4150	10	1	47522955	2661	11.97	0.32	12	0.04	468.00	17379.00	8320	20230320	-32.69	5460	20240122	2.56	5920	-5.41	20240102	5460	2.56	20240122	8320	-32.69	20230320	5460	2.56	20240122	0.80	N	053210	2500	1195 억	3328575	N	N	80	N	N
24	20240227	100520	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5600	-20	5	-0.36	72934760	13039	29.34	5630	5630	5580	7300	3940	5620	5593.59	14.29	-2547	-2359	5706	5662	5636	5592	5566	5650	5580	1196	1680	2500	4150	10	1	47522955	2661	11.97	0.32	12	0.03	468.00	17379.00	8320	20230320	-32.69	5460	20240122	2.56	5920	-5.41	20240102	5460	2.56	20240122	8320	-32.69	20230320	5460	2.56	20240122	0.80	N	053210	2500	1195 억	3328768	N	N	80	N	N
25	20240227	090522	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5630	10	2	0.18	2414240	429	0.97	5630	5630	5620	7300	3940	5620	5627.60	14.31	-140	-140	5706	5662	5636	5592	5566	5650	5580	1196	1680	2500	4150	10	1	47522955	2676	12.03	0.32	12	0.00	468.00	17379.00	8320	20230320	-32.33	5460	20240122	3.11	5920	-4.90	20240102	5460	3.11	20240122	8320	-32.33	20230320	5460	3.11	20240122	0.80	N	053210	2500	1195 억	3331175	N	N	80	N	N
26	20240226	160521	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5620	-70	5	-1.23	250158310	44432	73.78	5680	5680	5610	7390	3990	5690	5630.14	14.31	-12055	-13585	5776	5732	5686	5642	5596	5710	5620	1196	1700	2500	4210	10	1	47522955	2671	12.01	0.32	12	0.09	468.00	17379.00	8320	20230320	-32.45	5460	20240122	2.93	5920	-5.07	20240102	5460	2.93	20240122	8320	-32.45	20230320	5460	2.93	20240122	0.80	N	053210	2500	1195 억	3331315	N	N	80	N	N
27	20240226	150520	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5630	-60	5	-1.05	230264940	40896	67.91	5680	5680	5610	7390	3990	5690	5630.50	14.31	-11676	-13341	5776	5732	5686	5642	5596	5710	5620	1196	1700	2500	4210	10	1	47522955	2676	12.03	0.32	12	0.09	468.00	17379.00	8320	20230320	-32.33	5460	20240122	3.11	5920	-4.90	20240102	5460	3.11	20240122	8320	-32.33	20230320	5460	3.11	20240122	0.80	N	053210	2500	1195 억	3331694	N	N	39	N	N
28	20240226	140520	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5620	-70	5	-1.23	223073100	39619	65.79	5680	5680	5610	7390	3990	5690	5630.46	14.31	-11362	-12831	5776	5732	5686	5642	5596	5710	5620	1196	1700	2500	4210	10	1	47522955	2671	12.01	0.32	12	0.08	468.00	17379.00	8320	20230320	-32.45	5460	20240122	2.93	5920	-5.07	20240102	5460	2.93	20240122	8320	-32.45	20230320	5460	2.93	20240122	0.80	N	053210	2500	1195 억	3332008	N	N	39	N	N
29	20240226	130518	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5630	-60	5	-1.05	189116780	33579	55.76	5680	5680	5610	7390	3990	5690	5632.00	14.31	-11419	-12309	5776	5732	5686	5642	5596	5710	5620	1196	1700	2500	4210	10	1	47522955	2676	12.03	0.32	12	0.07	468.00	17379.00	8320	20230320	-32.33	5460	20240122	3.11	5920	-4.90	20240102	5460	3.11	20240122	8320	-32.33	20230320	5460	3.11	20240122	0.80	N	053210	2500	1195 억	3331951	N	N	39	N	N
30	20240226	120517	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5630	-60	5	-1.05	174995550	31070	51.59	5680	5680	5610	7390	3990	5690	5632.30	14.31	-11289	-11943	5776	5732	5686	5642	5596	5710	5620	1196	1700	2500	4210	10	1	47522955	2676	12.03	0.32	12	0.07	468.00	17379.00	8320	20230320	-32.33	5460	20240122	3.11	5920	-4.90	20240102	5460	3.11	20240122	8320	-32.33	20230320	5460	3.11	20240122	0.80	N	053210	2500	1195 억	3332081	N	N	39	N	N
31	20240226	110516	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5620	-70	5	-1.23	137239910	24343	40.42	5680	5680	5610	7390	3990	5690	5637.76	14.31	-10949	-11325	5776	5732	5686	5642	5596	5710	5620	1196	1700	2500	4210	10	1	47522955	2671	12.01	0.32	12	0.05	468.00	17379.00	8320	20230320	-32.45	5460	20240122	2.93	5920	-5.07	20240102	5460	2.93	20240122	8320	-32.45	20230320	5460	2.93	20240122	0.80	N	053210	2500	1195 억	3332421	N	N	39	N	N
32	20240226	100513	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5640	-50	5	-0.88	78630930	13922	23.12	5680	5680	5630	7390	3990	5690	5647.96	14.34	-4846	-4976	5776	5732	5686	5642	5596	5710	5620	1196	1700	2500	4210	10	1	47522955	2680	12.05	0.32	12	0.03	468.00	17379.00	8320	20230320	-32.21	5460	20240122	3.30	5920	-4.73	20240102	5460	3.30	20240122	8320	-32.21	20230320	5460	3.30	20240122	0.80	N	053210	2500	1195 억	3338524	N	N	39	N	N
33	20240226	090513	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5660	-30	5	-0.53	2125170	375	0.62	5680	5680	5660	7390	3990	5690	5667.12	14.36	-63	-63	5776	5732	5686	5642	5596	5710	5620	1196	1700	2500	4210	10	1	47522955	2690	12.09	0.33	12	0.00	468.00	17379.00	8320	20230320	-31.97	5460	20240122	3.66	5920	-4.39	20240102	5460	3.66	20240122	8320	-31.97	20230320	5460	3.66	20240122	0.80	N	053210	2500	1195 억	3343307	N	N	39	N	N
34	20240223	160516	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	-30	5	-0.52	341780070	60220	269.74	5720	5730	5640	7430	4010	5720	5675.52	14.36	-3027	-2448	5780	5750	5720	5690	5660	5735	5675	1196	1710	2500	4230	10	1	47522955	2704	12.16	0.33	12	0.13	468.00	17379.00	8320	20230320	-31.61	5460	20240122	4.21	5920	-3.89	20240102	5460	4.21	20240122	8320	-31.61	20230320	5460	4.21	20240122	0.78	N	053210	2500	1195 억	3343314	N	N	39	N	N
35	20240223	150513	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5660	-60	5	-1.05	199669560	35211	157.72	5720	5730	5640	7430	4010	5720	5670.66	14.36	-1938	-1548	5780	5750	5720	5690	5660	5735	5675	1196	1710	2500	4230	10	1	47522955	2690	12.09	0.33	12	0.07	468.00	17379.00	8320	20230320	-31.97	5460	20240122	3.66	5920	-4.39	20240102	5460	3.66	20240122	8320	-31.97	20230320	5460	3.66	20240122	0.78	N	053210	2500	1195 억	3344403	N	N	101	N	N
36	20240223	140513	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5650	-70	5	-1.22	148000020	26085	116.84	5720	5730	5640	7430	4010	5720	5673.76	14.36	-1568	-1210	5780	5750	5720	5690	5660	5735	5675	1196	1710	2500	4230	10	1	47522955	2685	12.07	0.33	12	0.05	468.00	17379.00	8320	20230320	-32.09	5460	20240122	3.48	5920	-4.56	20240102	5460	3.48	20240122	8320	-32.09	20230320	5460	3.48	20240122	0.78	N	053210	2500	1195 억	3344773	N	N	101	N	N
37	20240223	130511	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5680	-40	5	-0.70	107642430	18955	84.90	5720	5730	5640	7430	4010	5720	5678.84	14.36	-1308	-1072	5780	5750	5720	5690	5660	5735	5675	1196	1710	2500	4230	10	1	47522955	2699	12.14	0.33	12	0.04	468.00	17379.00	8320	20230320	-31.73	5460	20240122	4.03	5920	-4.05	20240102	5460	4.03	20240122	8320	-31.73	20230320	5460	4.03	20240122	0.78	N	053210	2500	1195 억	3345033	N	N	101	N	N
38	20240223	120511	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5680	-40	5	-0.70	94471030	16633	74.50	5720	5730	5640	7430	4010	5720	5679.73	14.37	-1014	-902	5780	5750	5720	5690	5660	5735	5675	1196	1710	2500	4230	10	1	47522955	2699	12.14	0.33	12	0.03	468.00	17379.00	8320	20230320	-31.73	5460	20240122	4.03	5920	-4.05	20240102	5460	4.03	20240122	8320	-31.73	20230320	5460	4.03	20240122	0.78	N	053210	2500	1195 억	3345327	N	N	101	N	N
39	20240223	110508	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	-20	5	-0.35	75361900	13266	59.42	5720	5730	5640	7430	4010	5720	5680.83	14.37	145	322	5780	5750	5720	5690	5660	5735	5675	1196	1710	2500	4230	10	1	47522955	2709	12.18	0.33	12	0.03	468.00	17379.00	8320	20230320	-31.49	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.78	N	053210	2500	1195 억	3346486	N	N	101	N	N
40	20240223	100506	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	-30	5	-0.52	66837580	11765	52.70	5720	5730	5640	7430	4010	5720	5681.05	14.37	369	369	5780	5750	5720	5690	5660	5735	5675	1196	1710	2500	4230	10	1	47522955	2704	12.16	0.33	12	0.02	468.00	17379.00	8320	20230320	-31.61	5460	20240122	4.21	5920	-3.89	20240102	5460	4.21	20240122	8320	-31.61	20230320	5460	4.21	20240122	0.78	N	053210	2500	1195 억	3346710	N	N	101	N	N
41	20240223	090509	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5720	0	3	0.00	760090	133	0.60	5720	5720	5710	7430	4010	5720	5714.96	14.37	-36	-36	5780	5750	5720	5690	5660	5735	5675	1196	1710	2500	4230	10	1	47522955	2718	12.22	0.33	12	0.00	468.00	17379.00	8320	20230320	-31.25	5460	20240122	4.76	5920	-3.38	20240102	5460	4.76	20240122	8320	-31.25	20230320	5460	4.76	20240122	0.78	N	053210	2500	1195 억	3346305	N	N	101	N	N
42	20240222	160502	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5720	-10	5	-0.17	127175070	22301	89.79	5730	5750	5690	7440	4020	5730	5702.66	14.37	-917	-970	5843	5786	5753	5696	5663	5770	5680	1196	1710	2500	4240	10	1	47522955	2718	12.22	0.33	12	0.05	468.00	17379.00	8320	20230320	-31.25	5460	20240122	4.76	5920	-3.38	20240102	5460	4.76	20240122	8320	-31.25	20230320	5460	4.76	20240122	0.78	N	053210	2500	1195 억	3346341	N	N	101	N	N
43	20240222	150511	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	-30	5	-0.52	108417750	19015	76.56	5730	5750	5690	7440	4020	5730	5701.70	14.37	-499	-599	5843	5786	5753	5696	5663	5770	5680	1196	1710	2500	4240	10	1	47522955	2709	12.18	0.33	12	0.04	468.00	17379.00	8320	20230320	-31.49	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.78	N	053210	2500	1195 억	3346759	N	N	0	N	N
44	20240222	140509	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	-30	5	-0.52	89890550	15763	63.46	5730	5750	5690	7440	4020	5730	5702.63	14.37	-539	-577	5843	5786	5753	5696	5663	5770	5680	1196	1710	2500	4240	10	1	47522955	2709	12.18	0.33	12	0.03	468.00	17379.00	8320	20230320	-31.49	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.78	N	053210	2500	1195 억	3346719	N	N	0	N	N
45	20240222	130500	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	-30	5	-0.52	85333250	14964	60.25	5730	5750	5690	7440	4020	5730	5702.57	14.37	-516	-531	5843	5786	5753	5696	5663	5770	5680	1196	1710	2500	4240	10	1	47522955	2709	12.18	0.33	12	0.03	468.00	17379.00	8320	20230320	-31.49	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.78	N	053210	2500	1195 억	3346742	N	N	0	N	N
46	20240222	120507	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	-30	5	-0.52	68931730	12083	48.65	5730	5750	5690	7440	4020	5730	5704.85	14.37	-307	-340	5843	5786	5753	5696	5663	5770	5680	1196	1710	2500	4240	10	1	47522955	2709	12.18	0.33	12	0.03	468.00	17379.00	8320	20230320	-31.49	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.78	N	053210	2500	1195 억	3346951	N	N	0	N	N
47	20240222	110504	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5710	-20	5	-0.35	48600440	8512	34.27	5730	5750	5690	7440	4020	5730	5709.64	14.37	-325	-359	5843	5786	5753	5696	5663	5770	5680	1196	1710	2500	4240	10	1	47522955	2714	12.20	0.33	12	0.02	468.00	17379.00	8320	20230320	-31.37	5460	20240122	4.58	5920	-3.55	20240102	5460	4.58	20240122	8320	-31.37	20230320	5460	4.58	20240122	0.78	N	053210	2500	1195 억	3346933	N	N	0	N	N
48	20240222	100500	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5730	0	3	0.00	25827360	4521	18.20	5730	5750	5700	7440	4020	5730	5712.75	14.37	-345	-360	5843	5786	5753	5696	5663	5770	5680	1196	1710	2500	4240	10	1	47522955	2723	12.24	0.33	12	0.01	468.00	17379.00	8320	20230320	-31.13	5460	20240122	4.95	5920	-3.21	20240102	5460	4.95	20240122	8320	-31.13	20230320	5460	4.95	20240122	0.78	N	053210	2500	1195 억	3346913	N	N	0	N	N
49	20240222	090508	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5710	-20	5	-0.35	2784700	486	1.96	5730	5730	5710	7440	4020	5730	5729.84	14.37	51	46	5843	5786	5753	5696	5663	5770	5680	1196	1710	2500	4240	10	1	47522955	2714	12.20	0.33	12	0.00	468.00	17379.00	8320	20230320	-31.37	5460	20240122	4.58	5920	-3.55	20240102	5460	4.58	20240122	8320	-31.37	20230320	5460	4.58	20240122	0.78	N	053210	2500	1195 억	3347309	N	N	0	N	N
50	20240221	160504	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5730	-40	5	-0.69	142845030	24827	56.63	5770	5810	5720	7500	4040	5770	5753.62	14.37	-6395	-5928	5816	5792	5766	5742	5716	5795	5745	1196	1730	2500	4260	10	1	47522955	2723	12.24	0.33	12	0.05	468.00	17379.00	8320	20230320	-31.13	5460	20240122	4.95	5920	-3.21	20240102	5460	4.95	20240122	8320	-31.13	20230320	5460	4.95	20240122	0.81	N	053210	2500	1195 억	3347258	N	N	206	N	N
51	20240221	150500	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5740	-30	5	-0.52	134780070	23421	53.42	5770	5810	5720	7500	4040	5770	5754.67	14.37	-6286	-4998	5816	5792	5766	5742	5716	5795	5745	1196	1730	2500	4260	10	1	47522955	2728	12.26	0.33	12	0.05	468.00	17379.00	8320	20230320	-31.01	5460	20240122	5.13	5920	-3.04	20240102	5460	5.13	20240122	8320	-31.01	20230320	5460	5.13	20240122	0.81	N	053210	2500	1195 억	3347367	N	N	206	N	N
52	20240221	140501	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5730	-40	5	-0.69	117151930	20348	46.41	5770	5810	5730	7500	4040	5770	5757.42	14.38	-6187	-4844	5816	5792	5766	5742	5716	5795	5745	1196	1730	2500	4260	10	1	47522955	2723	12.24	0.33	12	0.04	468.00	17379.00	8320	20230320	-31.13	5460	20240122	4.95	5920	-3.21	20240102	5460	4.95	20240122	8320	-31.13	20230320	5460	4.95	20240122	0.81	N	053210	2500	1195 억	3347466	N	N	206	N	N
53	20240221	130501	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5750	-20	5	-0.35	108986130	18925	43.17	5770	5810	5730	7500	4040	5770	5758.84	14.38	-5902	-4841	5816	5792	5766	5742	5716	5795	5745	1196	1730	2500	4260	10	1	47522955	2733	12.29	0.33	12	0.04	468.00	17379.00	8320	20230320	-30.89	5460	20240122	5.31	5920	-2.87	20240102	5460	5.31	20240122	8320	-30.89	20230320	5460	5.31	20240122	0.81	N	053210	2500	1195 억	3347751	N	N	206	N	N
54	20240221	120501	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5740	-30	5	-0.52	92773850	16100	36.72	5770	5810	5740	7500	4040	5770	5762.35	14.38	-5385	-4564	5816	5792	5766	5742	5716	5795	5745	1196	1730	2500	4260	10	1	47522955	2728	12.26	0.33	12	0.03	468.00	17379.00	8320	20230320	-31.01	5460	20240122	5.13	5920	-3.04	20240102	5460	5.13	20240122	8320	-31.01	20230320	5460	5.13	20240122	0.81	N	053210	2500	1195 억	3348268	N	N	206	N	N
55	20240221	110506	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5760	-10	5	-0.17	28461980	4927	11.24	5770	5810	5760	7500	4040	5770	5776.74	14.40	-1050	-481	5816	5792	5766	5742	5716	5795	5745	1196	1730	2500	4260	10	1	47522955	2737	12.31	0.33	12	0.01	468.00	17379.00	8320	20230320	-30.77	5460	20240122	5.49	5920	-2.70	20240102	5460	5.49	20240122	8320	-30.77	20230320	5460	5.49	20240122	0.81	N	053210	2500	1195 억	3352603	N	N	206	N	N
56	20240221	100459	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5780	10	2	0.17	19827410	3431	7.83	5770	5810	5760	7500	4040	5770	5778.90	14.40	-565	-281	5816	5792	5766	5742	5716	5795	5745	1196	1730	2500	4260	10	1	47522955	2747	12.35	0.33	12	0.01	468.00	17379.00	8320	20230320	-30.53	5460	20240122	5.86	5920	-2.36	20240102	5460	5.86	20240122	8320	-30.53	20230320	5460	5.86	20240122	0.81	N	053210	2500	1195 억	3353088	N	N	206	N	N
57	20240221	090459	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5780	10	2	0.17	3089680	536	1.22	5770	5780	5760	7500	4040	5770	5764.33	14.40	-281	-281	5816	5792	5766	5742	5716	5795	5745	1196	1730	2500	4260	10	1	47522955	2747	12.35	0.33	12	0.00	468.00	17379.00	8320	20230320	-30.53	5460	20240122	5.86	5920	-2.36	20240102	5460	5.86	20240122	8320	-30.53	20230320	5460	5.86	20240122	0.81	N	053210	2500	1195 억	3353372	N	N	206	N	N
58	20240220	160454	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5770	-10	5	-0.17	252341350	43841	111.81	5770	5790	5740	7510	4050	5780	5755.83	14.40	-26452	-24927	5833	5806	5753	5726	5673	5820	5740	1196	1730	2500	4270	10	1	47522955	2742	12.33	0.33	12	0.09	468.00	17379.00	8320	20230320	-30.65	5460	20240122	5.68	5920	-2.53	20240102	5460	5.68	20240122	8320	-30.65	20230320	5460	5.68	20240122	0.80	N	053210	2500	1195 억	3353653	N	N	206	N	N
59	20240220	150457	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5750	-30	5	-0.52	232306500	40363	102.94	5770	5790	5740	7510	4050	5780	5755.43	14.40	-26330	-25290	5833	5806	5753	5726	5673	5820	5740	1196	1730	2500	4270	10	1	47522955	2733	12.29	0.33	12	0.08	468.00	17379.00	8320	20230320	-30.89	5460	20240122	5.31	5920	-2.87	20240102	5460	5.31	20240122	8320	-30.89	20230320	5460	5.31	20240122	0.80	N	053210	2500	1195 억	3353775	N	N	641	N	N
60	20240220	140458	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5780	0	3	0.00	111673440	19383	49.43	5770	5790	5750	7510	4050	5780	5761.41	14.48	-8793	-7807	5833	5806	5753	5726	5673	5820	5740	1196	1730	2500	4270	10	1	47522955	2747	12.35	0.33	12	0.04	468.00	17379.00	8320	20230320	-30.53	5460	20240122	5.86	5920	-2.36	20240102	5460	5.86	20240122	8320	-30.53	20230320	5460	5.86	20240122	0.80	N	053210	2500	1195 억	3371312	N	N	641	N	N
61	20240220	130458	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5770	-10	5	-0.17	35719210	6196	15.80	5770	5790	5750	7510	4050	5780	5764.88	14.52	-57	628	5833	5806	5753	5726	5673	5820	5740	1196	1730	2500	4270	10	1	47522955	2742	12.33	0.33	12	0.01	468.00	17379.00	8320	20230320	-30.65	5460	20240122	5.68	5920	-2.53	20240102	5460	5.68	20240122	8320	-30.65	20230320	5460	5.68	20240122	0.80	N	053210	2500	1195 억	3380048	N	N	641	N	N
62	20240220	120455	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5760	-20	5	-0.35	26242480	4550	11.60	5770	5790	5750	7510	4050	5780	5767.58	14.52	8	498	5833	5806	5753	5726	5673	5820	5740	1196	1730	2500	4270	10	1	47522955	2737	12.31	0.33	12	0.01	468.00	17379.00	8320	20230320	-30.77	5460	20240122	5.49	5920	-2.70	20240102	5460	5.49	20240122	8320	-30.77	20230320	5460	5.49	20240122	0.80	N	053210	2500	1195 억	3380113	N	N	641	N	N
63	20240220	110455	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5770	-10	5	-0.17	19831630	3438	8.77	5770	5790	5750	7510	4050	5780	5768.36	14.52	36	286	5833	5806	5753	5726	5673	5820	5740	1196	1730	2500	4270	10	1	47522955	2742	12.33	0.33	12	0.01	468.00	17379.00	8320	20230320	-30.65	5460	20240122	5.68	5920	-2.53	20240102	5460	5.68	20240122	8320	-30.65	20230320	5460	5.68	20240122	0.80	N	053210	2500	1195 억	3380141	N	N	641	N	N
64	20240220	100447	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5770	-10	5	-0.17	10976400	1903	4.85	5770	5790	5750	7510	4050	5780	5767.95	14.52	327	65	5833	5806	5753	5726	5673	5820	5740	1196	1730	2500	4270	10	1	47522955	2742	12.33	0.33	12	0.00	468.00	17379.00	8320	20230320	-30.65	5460	20240122	5.68	5920	-2.53	20240102	5460	5.68	20240122	8320	-30.65	20230320	5460	5.68	20240122	0.80	N	053210	2500	1195 억	3380432	N	N	641	N	N
65	20240220	090458	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5770	-10	5	-0.17	1557900	270	0.69	5770	5770	5770	7510	4050	5780	5770.00	14.52	116	116	5833	5806	5753	5726	5673	5820	5740	1196	1730	2500	4270	10	1	47522955	2742	12.33	0.33	12	0.00	468.00	17379.00	8320	20230320	-30.65	5460	20240122	5.68	5920	-2.53	20240102	5460	5.68	20240122	8320	-30.65	20230320	5460	5.68	20240122	0.80	N	053210	2500	1195 억	3380221	N	N	641	N	N
66	20240219	160457	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5780	60	2	1.05	225788690	39210	99.41	5710	5780	5700	7430	4010	5720	5758.40	14.51	11694	10407	5786	5752	5716	5682	5646	5770	5700	1196	1710	2500	4230	10	1	47522955	2747	12.35	0.33	12	0.08	468.00	17379.00	8320	20230320	-30.53	5460	20240122	5.86	5920	-2.36	20240102	5460	5.86	20240122	8320	-30.53	20230320	5460	5.86	20240122	0.80	N	053210	2500	1195 억	3379880	N	N	641	N	N
67	20240219	150500	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5770	50	2	0.87	205254850	35656	90.40	5710	5780	5700	7430	4010	5720	5756.53	14.51	11762	11252	5786	5752	5716	5682	5646	5770	5700	1196	1710	2500	4230	10	1	47522955	2742	12.33	0.33	12	0.08	468.00	17379.00	8320	20230320	-30.65	5460	20240122	5.68	5920	-2.53	20240102	5460	5.68	20240122	8320	-30.65	20230320	5460	5.68	20240122	0.80	N	053210	2500	1195 억	3379948	N	N	195	N	N
68	20240219	140500	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5770	50	2	0.87	183556390	31898	80.87	5710	5780	5700	7430	4010	5720	5754.48	14.51	10388	10296	5786	5752	5716	5682	5646	5770	5700	1196	1710	2500	4230	10	1	47522955	2742	12.33	0.33	12	0.07	468.00	17379.00	8320	20230320	-30.65	5460	20240122	5.68	5920	-2.53	20240102	5460	5.68	20240122	8320	-30.65	20230320	5460	5.68	20240122	0.80	N	053210	2500	1195 억	3378574	N	N	195	N	N
69	20240219	130458	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5770	50	2	0.87	170397450	29619	75.09	5710	5780	5700	7430	4010	5720	5752.98	14.51	10343	10319	5786	5752	5716	5682	5646	5770	5700	1196	1710	2500	4230	10	1	47522955	2742	12.33	0.33	12	0.06	468.00	17379.00	8320	20230320	-30.65	5460	20240122	5.68	5920	-2.53	20240102	5460	5.68	20240122	8320	-30.65	20230320	5460	5.68	20240122	0.80	N	053210	2500	1195 억	3378529	N	N	195	N	N
70	20240219	120458	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5760	40	2	0.70	144684800	25165	63.80	5710	5780	5700	7430	4010	5720	5749.45	14.50	8696	8657	5786	5752	5716	5682	5646	5770	5700	1196	1710	2500	4230	10	1	47522955	2737	12.31	0.33	12	0.05	468.00	17379.00	8320	20230320	-30.77	5460	20240122	5.49	5920	-2.70	20240102	5460	5.49	20240122	8320	-30.77	20230320	5460	5.49	20240122	0.80	N	053210	2500	1195 억	3376882	N	N	195	N	N
71	20240219	110458	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5760	40	2	0.70	125322720	21811	55.30	5710	5780	5700	7430	4010	5720	5745.85	14.50	8323	8321	5786	5752	5716	5682	5646	5770	5700	1196	1710	2500	4230	10	1	47522955	2737	12.31	0.33	12	0.05	468.00	17379.00	8320	20230320	-30.77	5460	20240122	5.49	5920	-2.70	20240102	5460	5.49	20240122	8320	-30.77	20230320	5460	5.49	20240122	0.80	N	053210	2500	1195 억	3376509	N	N	195	N	N
72	20240219	100453	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5760	40	2	0.70	103796890	18081	45.84	5710	5770	5700	7430	4010	5720	5740.66	14.50	8354	8352	5786	5752	5716	5682	5646	5770	5700	1196	1710	2500	4230	10	1	47522955	2737	12.31	0.33	12	0.04	468.00	17379.00	8320	20230320	-30.77	5460	20240122	5.49	5920	-2.70	20240102	5460	5.49	20240122	8320	-30.77	20230320	5460	5.49	20240122	0.80	N	053210	2500	1195 억	3376540	N	N	195	N	N
73	20240219	090456	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5730	10	2	0.17	11576180	2027	5.14	5710	5730	5710	7430	4010	5720	5710.99	14.47	2336	1702	5786	5752	5716	5682	5646	5770	5700	1196	1710	2500	4230	10	1	47522955	2723	12.24	0.33	12	0.00	468.00	17379.00	8320	20230320	-31.13	5460	20240122	4.95	5920	-3.21	20240102	5460	4.95	20240122	8320	-31.13	20230320	5460	4.95	20240122	0.80	N	053210	2500	1195 억	3370522	N	N	195	N	N
74	20240216	160453	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5720	20	2	0.35	224732350	39438	69.95	5710	5750	5680	7410	3990	5700	5698.32	14.46	-14002	-9152	5760	5730	5700	5670	5640	5730	5670	1196	1710	2500	4210	10	1	47522955	2718	12.22	0.33	12	0.08	468.00	17379.00	8320	20230320	-31.25	5460	20240122	4.76	5920	-3.38	20240102	5460	4.76	20240122	8320	-31.25	20230320	5460	4.76	20240122	0.82	N	053210	2500	1195 억	3368186	N	N	195	N	N
75	20240216	150455	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5710	10	2	0.18	214571770	37661	66.79	5710	5750	5680	7410	3990	5700	5697.45	14.46	-14009	-8264	5760	5730	5700	5670	5640	5730	5670	1196	1710	2500	4210	10	1	47522955	2714	12.20	0.33	12	0.08	468.00	17379.00	8320	20230320	-31.37	5460	20240122	4.58	5920	-3.55	20240102	5460	4.58	20240122	8320	-31.37	20230320	5460	4.58	20240122	0.82	N	053210	2500	1195 억	3368179	N	N	360	N	N
76	20240216	140458	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	0	3	0.00	150260360	26355	46.74	5710	5750	5680	7410	3990	5700	5701.40	14.51	-4429	-4563	5760	5730	5700	5670	5640	5730	5670	1196	1710	2500	4210	10	1	47522955	2709	12.18	0.33	12	0.06	468.00	17379.00	8320	20230320	-31.49	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.82	N	053210	2500	1195 억	3377759	N	N	360	N	N
77	20240216	130452	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	0	3	0.00	142820670	25050	44.43	5710	5750	5680	7410	3990	5700	5701.42	14.50	-4790	-4848	5760	5730	5700	5670	5640	5730	5670	1196	1710	2500	4210	10	1	47522955	2709	12.18	0.33	12	0.05	468.00	17379.00	8320	20230320	-31.49	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.82	N	053210	2500	1195 억	3377398	N	N	360	N	N
78	20240216	120456	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	-10	5	-0.18	76343210	13405	23.77	5710	5730	5680	7410	3990	5700	5695.13	14.52	-482	-504	5760	5730	5700	5670	5640	5730	5670	1196	1710	2500	4210	10	1	47522955	2704	12.16	0.33	12	0.03	468.00	17379.00	8320	20230320	-31.61	5460	20240122	4.21	5920	-3.89	20240102	5460	4.21	20240122	8320	-31.61	20230320	5460	4.21	20240122	0.82	N	053210	2500	1195 억	3381706	N	N	360	N	N
79	20240216	110457	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	0	3	0.00	61037770	10720	19.01	5710	5730	5680	7410	3990	5700	5693.82	14.52	-422	-423	5760	5730	5700	5670	5640	5730	5670	1196	1710	2500	4210	10	1	47522955	2709	12.18	0.33	12	0.02	468.00	17379.00	8320	20230320	-31.49	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.82	N	053210	2500	1195 억	3381766	N	N	360	N	N
80	20240216	100454	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	-10	5	-0.18	41192060	7242	12.84	5710	5730	5680	7410	3990	5700	5687.94	14.52	-368	-369	5760	5730	5700	5670	5640	5730	5670	1196	1710	2500	4210	10	1	47522955	2704	12.16	0.33	12	0.02	468.00	17379.00	8320	20230320	-31.61	5460	20240122	4.21	5920	-3.89	20240102	5460	4.21	20240122	8320	-31.61	20230320	5460	4.21	20240122	0.82	N	053210	2500	1195 억	3381820	N	N	360	N	N
81	20240216	090449	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5710	10	2	0.18	2317680	406	0.72	5710	5710	5690	7410	3990	5700	5708.57	14.52	-140	-136	5760	5730	5700	5670	5640	5730	5670	1196	1710	2500	4210	10	1	47522955	2714	12.20	0.33	12	0.00	468.00	17379.00	8320	20230320	-31.37	5460	20240122	4.58	5920	-3.55	20240102	5460	4.58	20240122	8320	-31.37	20230320	5460	4.58	20240122	0.82	N	053210	2500	1195 억	3382048	N	N	360	N	N
82	20240215	160452	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	10	2	0.18	320804980	56383	104.31	5700	5730	5670	7390	3990	5690	5689.75	14.52	-42716	-41241	5743	5716	5693	5666	5643	5715	5665	1196	1700	2500	4210	10	1	47522955	2709	12.18	0.33	12	0.12	468.00	17379.00	8320	20230320	-31.49	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.81	N	053210	2500	1195 억	3382188	N	N	360	N	N
83	20240215	150455	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	0	3	0.00	280553740	49324	91.25	5700	5730	5670	7390	3990	5690	5687.97	14.54	-39682	-38100	5743	5716	5693	5666	5643	5715	5665	1196	1700	2500	4210	10	1	47522955	2704	12.16	0.33	12	0.10	468.00	17379.00	8320	20230320	-31.61	5460	20240122	4.21	5920	-3.89	20240102	5460	4.21	20240122	8320	-31.61	20230320	5460	4.21	20240122	0.81	N	053210	2500	1195 억	3385222	N	N	0	N	N
84	20240215	140451	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	0	3	0.00	260907870	45869	84.86	5700	5730	5670	7390	3990	5690	5688.11	14.55	-37589	-36010	5743	5716	5693	5666	5643	5715	5665	1196	1700	2500	4210	10	1	47522955	2704	12.16	0.33	12	0.10	468.00	17379.00	8320	20230320	-31.61	5460	20240122	4.21	5920	-3.89	20240102	5460	4.21	20240122	8320	-31.61	20230320	5460	4.21	20240122	0.81	N	053210	2500	1195 억	3387315	N	N	0	N	N
85	20240215	130449	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	10	2	0.18	246636730	43365	80.23	5700	5730	5670	7390	3990	5690	5687.46	14.55	-36899	-36148	5743	5716	5693	5666	5643	5715	5665	1196	1700	2500	4210	10	1	47522955	2709	12.18	0.33	12	0.09	468.00	17379.00	8320	20230320	-31.49	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.81	N	053210	2500	1195 억	3388005	N	N	0	N	N
86	20240215	120452	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	0	3	0.00	241913590	42536	78.69	5700	5730	5670	7390	3990	5690	5687.26	14.55	-36441	-36126	5743	5716	5693	5666	5643	5715	5665	1196	1700	2500	4210	10	1	47522955	2704	12.16	0.33	12	0.09	468.00	17379.00	8320	20230320	-31.61	5460	20240122	4.21	5920	-3.89	20240102	5460	4.21	20240122	8320	-31.61	20230320	5460	4.21	20240122	0.81	N	053210	2500	1195 억	3388463	N	N	0	N	N
87	20240215	110448	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	0	3	0.00	235302770	41375	76.54	5700	5730	5670	7390	3990	5690	5687.07	14.55	-36008	-36092	5743	5716	5693	5666	5643	5715	5665	1196	1700	2500	4210	10	1	47522955	2704	12.16	0.33	12	0.09	468.00	17379.00	8320	20230320	-31.61	5460	20240122	4.21	5920	-3.89	20240102	5460	4.21	20240122	8320	-31.61	20230320	5460	4.21	20240122	0.81	N	053210	2500	1195 억	3388896	N	N	0	N	N
88	20240215	100448	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5710	20	2	0.35	38698540	6786	12.55	5700	5720	5680	7390	3990	5690	5702.80	14.69	-3771	-3944	5743	5716	5693	5666	5643	5715	5665	1196	1700	2500	4210	10	1	47522955	2714	12.20	0.33	12	0.01	468.00	17379.00	8320	20230320	-31.37	5460	20240122	4.58	5920	-3.55	20240102	5460	4.58	20240122	8320	-31.37	20230320	5460	4.58	20240122	0.81	N	053210	2500	1195 억	3421133	N	N	0	N	N
89	20240215	090448	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5720	30	2	0.53	10099740	1775	3.28	5700	5720	5680	7390	3990	5690	5689.99	14.70	-1058	-1656	5743	5716	5693	5666	5643	5715	5665	1196	1700	2500	4210	10	1	47522955	2718	12.22	0.33	12	0.00	468.00	17379.00	8320	20230320	-31.25	5460	20240122	4.76	5920	-3.38	20240102	5460	4.76	20240122	8320	-31.25	20230320	5460	4.76	20240122	0.81	N	053210	2500	1195 억	3423846	N	N	0	N	N
90	20240214	160445	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	-20	5	-0.35	307945830	54033	140.53	5690	5720	5670	7420	4000	5710	5699.22	14.71	-9588	-8374	5770	5740	5710	5680	5650	5725	5665	1196	1710	2500	4220	10	1	47522955	2704	12.16	0.33	12	0.11	468.00	17379.00	8320	20230208	-31.61	5460	20240122	4.21	5920	-3.89	20240102	5460	4.21	20240122	8320	-31.61	20230320	5460	4.21	20240122	0.79	N	053210	2500	1195 억	3424904	N	N	10	N	N
91	20240214	150446	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	-10	5	-0.18	300225150	52677	137.00	5690	5720	5670	7420	4000	5710	5699.36	14.71	-9546	-8389	5770	5740	5710	5680	5650	5725	5665	1196	1710	2500	4220	10	1	47522955	2709	12.18	0.33	12	0.11	468.00	17379.00	8320	20230208	-31.49	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.79	N	053210	2500	1195 억	3424946	N	N	10	N	N
92	20240214	140444	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	-10	5	-0.18	256420750	44973	116.96	5690	5720	5670	7420	4000	5710	5701.66	14.72	-7179	-5989	5770	5740	5710	5680	5650	5725	5665	1196	1710	2500	4220	10	1	47522955	2709	12.18	0.33	12	0.09	468.00	17379.00	8320	20230208	-31.49	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.79	N	053210	2500	1195 억	3427313	N	N	10	N	N
93	20240214	130446	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5720	10	2	0.18	161178140	28287	73.57	5690	5720	5670	7420	4000	5710	5697.96	14.73	-5046	-3852	5770	5740	5710	5680	5650	5725	5665	1196	1710	2500	4220	10	1	47522955	2718	12.22	0.33	12	0.06	468.00	17379.00	8320	20230208	-31.25	5460	20240122	4.76	5920	-3.38	20240102	5460	4.76	20240122	8320	-31.25	20230320	5460	4.76	20240122	0.79	N	053210	2500	1195 억	3429446	N	N	10	N	N
94	20240214	120442	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5710	0	3	0.00	120152810	21088	54.85	5690	5720	5670	7420	4000	5710	5697.69	14.74	-1873	-707	5770	5740	5710	5680	5650	5725	5665	1196	1710	2500	4220	10	1	47522955	2714	12.20	0.33	12	0.04	468.00	17379.00	8320	20230208	-31.37	5460	20240122	4.58	5920	-3.55	20240102	5460	4.58	20240122	8320	-31.37	20230320	5460	4.58	20240122	0.79	N	053210	2500	1195 억	3432619	N	N	10	N	N
95	20240214	110448	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	-20	5	-0.35	34966820	6154	16.01	5690	5700	5670	7420	4000	5710	5681.97	14.75	-70	970	5770	5740	5710	5680	5650	5725	5665	1196	1710	2500	4220	10	1	47522955	2704	12.16	0.33	12	0.01	468.00	17379.00	8320	20230208	-31.61	5460	20240122	4.21	5920	-3.89	20240102	5460	4.21	20240122	8320	-31.61	20230320	5460	4.21	20240122	0.79	N	053210	2500	1195 억	3434422	N	N	10	N	N
96	20240214	090440	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	-20	5	-0.35	3080680	542	1.41	5690	5690	5670	7420	4000	5710	5683.91	14.75	-17	-17	5770	5740	5710	5680	5650	5725	5665	1196	1710	2500	4220	10	1	47522955	2704	12.16	0.33	12	0.00	468.00	17379.00	8320	20230208	-31.61	5460	20240122	4.21	5920	-3.89	20240102	5460	4.21	20240122	8320	-31.61	20230320	5460	4.21	20240122	0.79	N	053210	2500	1195 억	3434475	N	N	10	N	N
97	20240213	160441	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5710	-10	5	-0.17	219262890	38447	46.15	5720	5740	5680	7430	4010	5720	5702.99	14.75	-8494	-10821	5826	5772	5716	5662	5606	5745	5635	1196	1710	2500	4230	10	1	47522955	2714	12.20	0.33	12	0.08	468.00	17379.00	8550	20230207	-33.22	5460	20240122	4.58	5920	-3.55	20240102	5460	4.58	20240122	8320	-31.37	20230320	5460	4.58	20240122	0.79	N	053210	2500	1195 억	3434492	N	N	10	N	N
98	20240213	150439	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	-20	5	-0.35	214443250	37602	45.14	5720	5740	5680	7430	4010	5720	5702.97	14.75	-8363	-10637	5826	5772	5716	5662	5606	5745	5635	1196	1710	2500	4230	10	1	47522955	2709	12.18	0.33	12	0.08	468.00	17379.00	8550	20230207	-33.33	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.79	N	053210	2500	1195 억	3434623	N	N	0	N	N
99	20240213	140446	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5680	-40	5	-0.70	197210200	34574	41.50	5720	5740	5680	7430	4010	5720	5704.00	14.75	-7634	-9437	5826	5772	5716	5662	5606	5745	5635	1196	1710	2500	4230	10	1	47522955	2699	12.14	0.33	12	0.07	468.00	17379.00	8550	20230207	-33.57	5460	20240122	4.03	5920	-4.05	20240102	5460	4.03	20240122	8320	-31.73	20230320	5460	4.03	20240122	0.79	N	053210	2500	1195 억	3435352	N	N	0	N	N
100	20240213	130441	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	-20	5	-0.35	88018310	15441	18.54	5720	5740	5680	7430	4010	5720	5700.30	14.77	-2808	-4212	5826	5772	5716	5662	5606	5745	5635	1196	1710	2500	4230	10	1	47522955	2709	12.18	0.33	12	0.03	468.00	17379.00	8550	20230207	-33.33	5460	20240122	4.40	5920	-3.72	20240102	5460	4.40	20240122	8320	-31.49	20230320	5460	4.40	20240122	0.79	N	053210	2500	1195 억	3440178	N	N	0	N	N
101	20240213	120445	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5710	-10	5	-0.17	77816550	13651	16.39	5720	5740	5680	7430	4010	5720	5700.43	14.78	-2224	-3283	5826	5772	5716	5662	5606	5745	5635	1196	1710	2500	4230	10	1	47522955	2714	12.20	0.33	12	0.03	468.00	17379.00	8550	20230207	-33.22	5460	20240122	4.58	5920	-3.55	20240102	5460	4.58	20240122	8320	-31.37	20230320	5460	4.58	20240122	0.79	N	053210	2500	1195 억	3440762	N	N	0	N	N
102	20240213	110444	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	-30	5	-0.52	68068750	11940	14.33	5720	5740	5680	7430	4010	5720	5700.90	14.78	-1825	-2515	5826	5772	5716	5662	5606	5745	5635	1196	1710	2500	4230	10	1	47522955	2704	12.16	0.33	12	0.03	468.00	17379.00	8550	20230207	-33.45	5460	20240122	4.21	5920	-3.89	20240102	5460	4.21	20240122	8320	-31.61	20230320	5460	4.21	20240122	0.79	N	053210	2500	1195 억	3441161	N	N	0	N	N
103	20240213	100402	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5720	0	3	0.00	47719250	8366	10.04	5720	5740	5690	7430	4010	5720	5703.95	14.78	-1301	-1628	5826	5772	5716	5662	5606	5745	5635	1196	1710	2500	4230	10	1	47522955	2718	12.22	0.33	12	0.02	468.00	17379.00	8550	20230207	-33.10	5460	20240122	4.76	5920	-3.38	20240102	5460	4.76	20240122	8320	-31.25	20230320	5460	4.76	20240122	0.79	N	053210	2500	1195 억	3441685	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History