KissMeData/023590/price/prices-20240201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

47 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	shortOverheated
2	20240229	160336	57	100.00	KOSPI		서비스업	N	N	N	N	N	21700	-100	5	-0.46	2433550550	110868	72.13	21750	22200	21550	28300	15300	21800	21950.16	23.36	-27985	23133	22466	21483	20816	19833	22800	21150	224	6500	500	16130	50	1	44866617	9736	2.61	0.42	12	0.25	8304.00	51852.00	24650	20240213	-11.97	15950	20231024	36.05	24650	-11.97	20240213	17300	25.43	20240118	24650	-11.97	20240213	15950	36.05	20231024	0.42	N	023590	500	224 억	10481219	N	N	73	N	N
3	20240229	150335	57	100.00	KOSPI		서비스업	N	N	N	N	N	21900	100	2	0.46	2110444500	96013	62.47	21750	22200	21550	28300	15300	21800	21980.88	23.36	-23551	23133	22466	21483	20816	19833	22800	21150	224	6500	500	16130	50	1	44866617	9826	2.64	0.42	12	0.21	8304.00	51852.00	24650	20240213	-11.16	15950	20231024	37.30	24650	-11.16	20240213	17300	26.59	20240118	24650	-11.16	20240213	15950	37.30	20231024	0.42	N	023590	500	224 억	10481219	N	N	181	N	N
4	20240229	140337	57	100.00	KOSPI		서비스업	N	N	N	N	N	22000	200	2	0.92	1798321750	81778	53.20	21750	22200	21550	28300	15300	21800	21990.36	23.36	-13920	23133	22466	21483	20816	19833	22800	21150	224	6500	500	16130	50	1	44866617	9871	2.65	0.42	12	0.18	8304.00	51852.00	24650	20240213	-10.75	15950	20231024	37.93	24650	-10.75	20240213	17300	27.17	20240118	24650	-10.75	20240213	15950	37.93	20231024	0.42	N	023590	500	224 억	10481219	N	N	181	N	N
5	20240229	130337	57	100.00	KOSPI		서비스업	N	N	N	N	N	22050	250	2	1.15	1565459600	71198	46.32	21750	22200	21550	28300	15300	21800	21987.49	23.36	-9310	23133	22466	21483	20816	19833	22800	21150	224	6500	500	16130	50	1	44866617	9893	2.66	0.43	12	0.16	8304.00	51852.00	24650	20240213	-10.55	15950	20231024	38.24	24650	-10.55	20240213	17300	27.46	20240118	24650	-10.55	20240213	15950	38.24	20231024	0.42	N	023590	500	224 억	10481219	N	N	181	N	N
6	20240229	120337	57	100.00	KOSPI		서비스업	N	N	N	N	N	22100	300	2	1.38	1340562300	60993	39.68	21750	22200	21550	28300	15300	21800	21979.04	23.36	-3527	23133	22466	21483	20816	19833	22800	21150	224	6500	500	16130	50	1	44866617	9916	2.66	0.43	12	0.14	8304.00	51852.00	24650	20240213	-10.34	15950	20231024	38.56	24650	-10.34	20240213	17300	27.75	20240118	24650	-10.34	20240213	15950	38.56	20231024	0.42	N	023590	500	224 억	10481219	N	N	181	N	N
7	20240229	110338	57	100.00	KOSPI		서비스업	N	N	N	N	N	21950	150	2	0.69	1104748600	50295	32.72	21750	22200	21550	28300	15300	21800	21965.48	23.36	-1523	23133	22466	21483	20816	19833	22800	21150	224	6500	500	16130	50	1	44866617	9848	2.64	0.42	12	0.11	8304.00	51852.00	24650	20240213	-10.95	15950	20231024	37.62	24650	-10.95	20240213	17300	26.88	20240118	24650	-10.95	20240213	15950	37.62	20231024	0.42	N	023590	500	224 억	10481219	N	N	181	N	N
8	20240229	100338	57	100.00	KOSPI		서비스업	N	N	N	N	N	21950	150	2	0.69	701057200	31941	20.78	21750	22200	21550	28300	15300	21800	21948.65	23.36	-2894	23133	22466	21483	20816	19833	22800	21150	224	6500	500	16130	50	1	44866617	9848	2.64	0.42	12	0.07	8304.00	51852.00	24650	20240213	-10.95	15950	20231024	37.62	24650	-10.95	20240213	17300	26.88	20240118	24650	-10.95	20240213	15950	37.62	20231024	0.42	N	023590	500	224 억	10481219	N	N	181	N	N
9	20240229	090336	57	100.00	KOSPI		서비스업	N	N	N	N	N	21750	-50	5	-0.23	103028200	4746	3.09	21750	21850	21550	28300	15300	21800	21707.83	23.36	-1064	23133	22466	21483	20816	19833	22800	21150	224	6500	500	16130	50	1	44866617	9758	2.62	0.42	12	0.01	8304.00	51852.00	24650	20240213	-11.76	15950	20231024	36.36	24650	-11.76	20240213	17300	25.72	20240118	24650	-11.76	20240213	15950	36.36	20231024	0.42	N	023590	500	224 억	10481219	N	N	181	N	N
10	20240228	160316	57	100.00	KOSPI		서비스업	N	N	N	N	N	21800	1150	2	5.57	3288921200	153294	93.45	20800	22150	20500	26800	14500	20650	21454.41	23.37	-29983	21116	20882	20466	20232	19816	21000	20350	224	6150	500	15280	50	1	44866617	9781	2.63	0.42	12	0.34	8304.00	51852.00	24650	20240213	-11.56	15950	20231024	36.68	24650	-11.56	20240213	17300	26.01	20240118	24650	-11.56	20240213	15950	36.68	20231024	0.45	N	023590	500	224 억	10483326	N	N	181	N	N
11	20240228	150319	57	100.00	KOSPI		서비스업	N	N	N	N	N	21700	1050	2	5.08	3091417000	144224	87.92	20800	22150	20500	26800	14500	20650	21435.42	23.37	-24641	21116	20882	20466	20232	19816	21000	20350	224	6150	500	15280	50	1	44866617	9736	2.61	0.42	12	0.32	8304.00	51852.00	24650	20240213	-11.97	15950	20231024	36.05	24650	-11.97	20240213	17300	25.43	20240118	24650	-11.97	20240213	15950	36.05	20231024	0.45	N	023590	500	224 억	10483326	N	N	294	N	N
12	20240228	140337	57	100.00	KOSPI		서비스업	N	N	N	N	N	21750	1100	2	5.33	2696712500	126043	76.84	20800	22150	20500	26800	14500	20650	21395.82	23.37	-16146	21116	20882	20466	20232	19816	21000	20350	224	6150	500	15280	50	1	44866617	9758	2.62	0.42	12	0.28	8304.00	51852.00	24650	20240213	-11.76	15950	20231024	36.36	24650	-11.76	20240213	17300	25.72	20240118	24650	-11.76	20240213	15950	36.36	20231024	0.45	N	023590	500	224 억	10483326	N	N	294	N	N
13	20240228	130337	57	100.00	KOSPI		서비스업	N	N	N	N	N	21450	800	2	3.87	1496836100	70935	43.24	20800	21450	20500	26800	14500	20650	21102.21	23.37	-10012	21116	20882	20466	20232	19816	21000	20350	224	6150	500	15280	50	1	44866617	9624	2.58	0.41	12	0.16	8304.00	51852.00	24650	20240213	-12.98	15950	20231024	34.48	24650	-12.98	20240213	17300	23.99	20240118	24650	-12.98	20240213	15950	34.48	20231024	0.45	N	023590	500	224 억	10483326	N	N	294	N	N
14	20240228	120338	57	100.00	KOSPI		서비스업	N	N	N	N	N	21300	650	2	3.15	1190213250	56536	34.47	20800	21400	20500	26800	14500	20650	21053.08	23.37	-7987	21116	20882	20466	20232	19816	21000	20350	224	6150	500	15280	50	1	44866617	9557	2.57	0.41	12	0.13	8304.00	51852.00	24650	20240213	-13.59	15950	20231024	33.54	24650	-13.59	20240213	17300	23.12	20240118	24650	-13.59	20240213	15950	33.54	20231024	0.45	N	023590	500	224 억	10483326	N	N	294	N	N
15	20240228	110323	57	100.00	KOSPI		서비스업	N	N	N	N	N	21300	650	2	3.15	927689950	44203	26.95	20800	21300	20500	26800	14500	20650	20987.87	23.37	-4679	21116	20882	20466	20232	19816	21000	20350	224	6150	500	15280	50	1	44866617	9557	2.57	0.41	12	0.10	8304.00	51852.00	24650	20240213	-13.59	15950	20231024	33.54	24650	-13.59	20240213	17300	23.12	20240118	24650	-13.59	20240213	15950	33.54	20231024	0.45	N	023590	500	224 억	10483326	N	N	294	N	N
16	20240228	100335	57	100.00	KOSPI		서비스업	N	N	N	N	N	21050	400	2	1.94	486183300	23336	14.23	20800	21050	20500	26800	14500	20650	20834.91	23.37	437	21116	20882	20466	20232	19816	21000	20350	224	6150	500	15280	50	1	44866617	9444	2.53	0.41	12	0.05	8304.00	51852.00	24650	20240213	-14.60	15950	20231024	31.97	24650	-14.60	20240213	17300	21.68	20240118	24650	-14.60	20240213	15950	31.97	20231024	0.45	N	023590	500	224 억	10483326	N	N	294	N	N
17	20240228	090337	57	100.00	KOSPI		서비스업	N	N	N	N	N	20500	-150	5	-0.73	114735750	5548	3.38	20800	20850	20500	26800	14500	20650	20681.17	23.37	-2513	21116	20882	20466	20232	19816	21000	20350	224	6150	500	15280	50	1	44866617	9198	2.47	0.40	12	0.01	8304.00	51852.00	24650	20240213	-16.84	15950	20231024	28.53	24650	-16.84	20240213	17300	18.50	20240118	24650	-16.84	20240213	15950	28.53	20231024	0.45	N	023590	500	224 억	10483326	N	N	294	N	N
18	20240227	160337	57	100.00	KOSPI		서비스업	N	N	N	N	N	20650	200	2	0.98	3324312750	163164	55.19	20450	20700	20050	26550	14350	20450	20373.51	23.35	4291	22316	21382	20866	19932	19416	21125	19675	224	6100	500	15130	50	1	44866617	9265	2.49	0.40	12	0.36	8304.00	51852.00	24650	20240213	-16.23	15950	20231024	29.47	24650	-16.23	20240213	17300	19.36	20240118	24650	-16.23	20240213	15950	29.47	20231024	0.47	N	023590	500	224 억	10475570	N	N	294	N	N
19	20240227	150337	57	100.00	KOSPI		서비스업	N	N	N	N	N	20350	-100	5	-0.49	3178516900	156069	52.79	20450	20700	20050	26550	14350	20450	20366.10	23.35	2633	22316	21382	20866	19932	19416	21125	19675	224	6100	500	15130	50	1	44866617	9130	2.45	0.39	12	0.35	8304.00	51852.00	24650	20240213	-17.44	15950	20231024	27.59	24650	-17.44	20240213	17300	17.63	20240118	24650	-17.44	20240213	15950	27.59	20231024	0.47	N	023590	500	224 억	10475570	N	N	361	N	N
20	20240227	140337	57	100.00	KOSPI		서비스업	N	N	N	N	N	20550	100	2	0.49	2809184000	138019	46.68	20450	20700	20050	26550	14350	20450	20353.60	23.35	8816	22316	21382	20866	19932	19416	21125	19675	224	6100	500	15130	50	1	44866617	9220	2.47	0.40	12	0.31	8304.00	51852.00	24650	20240213	-16.63	15950	20231024	28.84	24650	-16.63	20240213	17300	18.79	20240118	24650	-16.63	20240213	15950	28.84	20231024	0.47	N	023590	500	224 억	10475570	N	N	361	N	N
21	20240227	130314	57	100.00	KOSPI		서비스업	N	N	N	N	N	20500	50	2	0.24	2364362250	116403	39.37	20450	20700	20050	26550	14350	20450	20311.87	23.35	18473	22316	21382	20866	19932	19416	21125	19675	224	6100	500	15130	50	1	44866617	9198	2.47	0.40	12	0.26	8304.00	51852.00	24650	20240213	-16.84	15950	20231024	28.53	24650	-16.84	20240213	17300	18.50	20240118	24650	-16.84	20240213	15950	28.53	20231024	0.47	N	023590	500	224 억	10475570	N	N	361	N	N
22	20240227	120339	57	100.00	KOSPI		서비스업	N	N	N	N	N	20650	200	2	0.98	2023746450	99862	33.78	20450	20650	20050	26550	14350	20450	20265.43	23.35	22500	22316	21382	20866	19932	19416	21125	19675	224	6100	500	15130	50	1	44866617	9265	2.49	0.40	12	0.22	8304.00	51852.00	24650	20240213	-16.23	15950	20231024	29.47	24650	-16.23	20240213	17300	19.36	20240118	24650	-16.23	20240213	15950	29.47	20231024	0.47	N	023590	500	224 억	10475570	N	N	361	N	N
23	20240227	110337	57	100.00	KOSPI		서비스업	N	N	N	N	N	20450	0	3	0.00	1659669150	81995	27.73	20450	20600	20050	26550	14350	20450	20241.10	23.35	21541	22316	21382	20866	19932	19416	21125	19675	224	6100	500	15130	50	1	44866617	9175	2.46	0.39	12	0.18	8304.00	51852.00	24650	20240213	-17.04	15950	20231024	28.21	24650	-17.04	20240213	17300	18.21	20240118	24650	-17.04	20240213	15950	28.21	20231024	0.47	N	023590	500	224 억	10475570	N	N	361	N	N
24	20240227	100336	57	100.00	KOSPI		서비스업	N	N	N	N	N	20250	-200	5	-0.98	1267468050	62680	21.20	20450	20600	20050	26550	14350	20450	20221.25	23.35	19717	22316	21382	20866	19932	19416	21125	19675	224	6100	500	15130	50	1	44866617	9085	2.44	0.39	12	0.14	8304.00	51852.00	24650	20240213	-17.85	15950	20231024	26.96	24650	-17.85	20240213	17300	17.05	20240118	24650	-17.85	20240213	15950	26.96	20231024	0.47	N	023590	500	224 억	10475570	N	N	361	N	N
25	20240227	090335	57	100.00	KOSPI		서비스업	N	N	N	N	N	20600	150	2	0.73	57661800	2816	0.95	20450	20600	20450	26550	14350	20450	20476.49	23.35	-552	22316	21382	20866	19932	19416	21125	19675	224	6100	500	15130	50	1	44866617	9243	2.48	0.40	12	0.01	8304.00	51852.00	24650	20240213	-16.43	15950	20231024	29.15	24650	-16.43	20240213	17300	19.08	20240118	24650	-16.43	20240213	15950	29.15	20231024	0.47	N	023590	500	224 억	10475570	N	N	361	N	N
26	20240226	160335	57	100.00	KOSPI		서비스업	N	N	N	N	N	20450	-1550	5	-7.05	6093915100	294075	215.19	21600	21800	20350	28600	15400	22000	20722.49	23.31	52794	22900	22450	22150	21700	21400	22300	21550	224	6600	500	16280	50	1	44866617	9175	2.46	0.39	12	0.66	8304.00	51852.00	24650	20240213	-17.04	15950	20231024	28.21	24650	-17.04	20240213	17300	18.21	20240118	24650	-17.04	20240213	15950	28.21	20231024	0.47	N	023590	500	224 억	10457370	N	N	361	N	N
27	20240226	150335	57	100.00	KOSPI		서비스업	N	N	N	N	N	20500	-1500	5	-6.82	5847821900	282054	206.39	21600	21800	20350	28600	15400	22000	20732.78	23.31	46378	22900	22450	22150	21700	21400	22300	21550	224	6600	500	16280	50	1	44866617	9198	2.47	0.40	12	0.63	8304.00	51852.00	24650	20240213	-16.84	15950	20231024	28.53	24650	-16.84	20240213	17300	18.50	20240118	24650	-16.84	20240213	15950	28.53	20231024	0.47	N	023590	500	224 억	10457370	N	N	3	N	N
28	20240226	140335	57	100.00	KOSPI		서비스업	N	N	N	N	N	20500	-1500	5	-6.82	5013461000	241296	176.57	21600	21800	20350	28600	15400	22000	20776.99	23.31	31529	22900	22450	22150	21700	21400	22300	21550	224	6600	500	16280	50	1	44866617	9198	2.47	0.40	12	0.54	8304.00	51852.00	24650	20240213	-16.84	15950	20231024	28.53	24650	-16.84	20240213	17300	18.50	20240118	24650	-16.84	20240213	15950	28.53	20231024	0.47	N	023590	500	224 억	10457370	N	N	3	N	N
29	20240226	130334	57	100.00	KOSPI		서비스업	N	N	N	N	N	20600	-1400	5	-6.36	3976495450	190699	139.54	21600	21800	20400	28600	15400	22000	20851.93	23.31	22362	22900	22450	22150	21700	21400	22300	21550	224	6600	500	16280	50	1	44866617	9243	2.48	0.40	12	0.43	8304.00	51852.00	24650	20240213	-16.43	15950	20231024	29.15	24650	-16.43	20240213	17300	19.08	20240118	24650	-16.43	20240213	15950	29.15	20231024	0.47	N	023590	500	224 억	10457370	N	N	3	N	N
30	20240226	120333	57	100.00	KOSPI		서비스업	N	N	N	N	N	20750	-1250	5	-5.68	3571407900	171123	125.22	21600	21800	20400	28600	15400	22000	20870.11	23.31	20245	22900	22450	22150	21700	21400	22300	21550	224	6600	500	16280	50	1	44866617	9310	2.50	0.40	12	0.38	8304.00	51852.00	24650	20240213	-15.82	15950	20231024	30.09	24650	-15.82	20240213	17300	19.94	20240118	24650	-15.82	20240213	15950	30.09	20231024	0.47	N	023590	500	224 억	10457370	N	N	3	N	N
31	20240226	110332	57	100.00	KOSPI		서비스업	N	N	N	N	N	20650	-1350	5	-6.14	3156841350	151053	110.53	21600	21800	20400	28600	15400	22000	20898.56	23.31	17610	22900	22450	22150	21700	21400	22300	21550	224	6600	500	16280	50	1	44866617	9265	2.49	0.40	12	0.34	8304.00	51852.00	24650	20240213	-16.23	15950	20231024	29.47	24650	-16.23	20240213	17300	19.36	20240118	24650	-16.23	20240213	15950	29.47	20231024	0.47	N	023590	500	224 억	10457370	N	N	3	N	N
32	20240226	100329	57	100.00	KOSPI		서비스업	N	N	N	N	N	20600	-1400	5	-6.36	2180642700	103585	75.80	21600	21800	20500	28600	15400	22000	21051.30	23.31	11372	22900	22450	22150	21700	21400	22300	21550	224	6600	500	16280	50	1	44866617	9243	2.48	0.40	12	0.23	8304.00	51852.00	24650	20240213	-16.43	15950	20231024	29.15	24650	-16.43	20240213	17300	19.08	20240118	24650	-16.43	20240213	15950	29.15	20231024	0.47	N	023590	500	224 억	10457370	N	N	3	N	N
33	20240226	090329	57	100.00	KOSPI		서비스업	N	N	N	N	N	21550	-450	5	-2.05	222319800	10299	7.54	21600	21800	21500	28600	15400	22000	21584.69	23.31	1151	22900	22450	22150	21700	21400	22300	21550	224	6600	500	16280	50	1	44866617	9669	2.60	0.42	12	0.02	8304.00	51852.00	24650	20240213	-12.58	15950	20231024	35.11	24650	-12.58	20240213	17300	24.57	20240118	24650	-12.58	20240213	15950	35.11	20231024	0.47	N	023590	500	224 억	10457370	N	N	3	N	N
34	20240223	160332	57	100.00	KOSPI		서비스업	N	N	N	N	N	22000	50	2	0.23	3020950050	136277	102.35	22100	22600	21850	28500	15400	21950	22167.76	23.34	18334	22483	22216	21933	21666	21383	22075	21525	224	6550	500	16240	50	1	44866617	9871	2.65	0.42	12	0.30	8304.00	51852.00	24650	20240213	-10.75	15950	20231024	37.93	24650	-10.75	20240213	17300	27.17	20240118	24650	-10.75	20240213	15950	37.93	20231024	0.48	N	023590	500	224 억	10472172	N	N	3	N	N
35	20240223	150329	57	100.00	KOSPI		서비스업	N	N	N	N	N	22000	50	2	0.23	2828324700	127510	95.76	22100	22600	21850	28500	15400	21950	22181.20	23.34	16116	22483	22216	21933	21666	21383	22075	21525	224	6550	500	16240	50	1	44866617	9871	2.65	0.42	12	0.28	8304.00	51852.00	24650	20240213	-10.75	15950	20231024	37.93	24650	-10.75	20240213	17300	27.17	20240118	24650	-10.75	20240213	15950	37.93	20231024	0.48	N	023590	500	224 억	10472172	N	N	11	N	N
36	20240223	140329	57	100.00	KOSPI		서비스업	N	N	N	N	N	22050	100	2	0.46	2135422500	95910	72.03	22100	22600	22000	28500	15400	21950	22264.86	23.34	4311	22483	22216	21933	21666	21383	22075	21525	224	6550	500	16240	50	1	44866617	9893	2.66	0.43	12	0.21	8304.00	51852.00	24650	20240213	-10.55	15950	20231024	38.24	24650	-10.55	20240213	17300	27.46	20240118	24650	-10.55	20240213	15950	38.24	20231024	0.48	N	023590	500	224 억	10472172	N	N	11	N	N
37	20240223	130329	57	100.00	KOSPI		서비스업	N	N	N	N	N	22150	200	2	0.91	1739176700	77981	58.57	22100	22600	22000	28500	15400	21950	22302.57	23.34	-1511	22483	22216	21933	21666	21383	22075	21525	224	6550	500	16240	50	1	44866617	9938	2.67	0.43	12	0.17	8304.00	51852.00	24650	20240213	-10.14	15950	20231024	38.87	24650	-10.14	20240213	17300	28.03	20240118	24650	-10.14	20240213	15950	38.87	20231024	0.48	N	023590	500	224 억	10472172	N	N	11	N	N
38	20240223	120330	57	100.00	KOSPI		서비스업	N	N	N	N	N	22350	400	2	1.82	1498996950	67188	50.46	22100	22600	22000	28500	15400	21950	22310.49	23.34	-106	22483	22216	21933	21666	21383	22075	21525	224	6550	500	16240	50	1	44866617	10028	2.69	0.43	12	0.15	8304.00	51852.00	24650	20240213	-9.33	15950	20231024	40.13	24650	-9.33	20240213	17300	29.19	20240118	24650	-9.33	20240213	15950	40.13	20231024	0.48	N	023590	500	224 억	10472172	N	N	11	N	N
39	20240223	110328	57	100.00	KOSPI		서비스업	N	N	N	N	N	22250	300	2	1.37	1327887650	59500	44.69	22100	22600	22000	28500	15400	21950	22317.44	23.34	413	22483	22216	21933	21666	21383	22075	21525	224	6550	500	16240	50	1	44866617	9983	2.68	0.43	12	0.13	8304.00	51852.00	24650	20240213	-9.74	15950	20231024	39.50	24650	-9.74	20240213	17300	28.61	20240118	24650	-9.74	20240213	15950	39.50	20231024	0.48	N	023590	500	224 억	10472172	N	N	11	N	N
40	20240223	100327	57	100.00	KOSPI		서비스업	N	N	N	N	N	22600	650	2	2.96	1041542900	46682	35.06	22100	22600	22000	28500	15400	21950	22311.45	23.34	992	22483	22216	21933	21666	21383	22075	21525	224	6550	500	16240	50	1	44866617	10140	2.72	0.44	12	0.10	8304.00	51852.00	24650	20240213	-8.32	15950	20231024	41.69	24650	-8.32	20240213	17300	30.64	20240118	24650	-8.32	20240213	15950	41.69	20231024	0.48	N	023590	500	224 억	10472172	N	N	11	N	N
41	20240223	090327	57	100.00	KOSPI		서비스업	N	N	N	N	N	22050	100	2	0.46	103728200	4706	3.53	22100	22100	22000	28500	15400	21950	22041.69	23.34	-869	22483	22216	21933	21666	21383	22075	21525	224	6550	500	16240	50	1	44866617	9893	2.66	0.43	12	0.01	8304.00	51852.00	24650	20240213	-10.55	15950	20231024	38.24	24650	-10.55	20240213	17300	27.46	20240118	24650	-10.55	20240213	15950	38.24	20231024	0.48	N	023590	500	224 억	10472172	N	N	11	N	N
42	20240222	160322	57	100.00	KOSPI		서비스업	N	N	N	N	N	21950	-50	5	-0.23	2905237450	132922	65.33	22150	22200	21650	28600	15400	22000	21856.42	23.32	9737	23033	22516	22233	21716	21433	22375	21575	224	6600	500	16280	50	1	44866617	9848	2.64	0.42	12	0.30	8304.00	51852.00	24650	20240213	-10.95	15950	20231024	37.62	24650	-10.95	20240213	17300	26.88	20240118	24650	-10.95	20240213	15950	37.62	20231024	0.50	N	023590	500	224 억	10460656	N	N	11	N	N
43	20240222	150329	57	100.00	KOSPI		서비스업	N	N	N	N	N	21900	-100	5	-0.45	2714089050	124204	61.05	22150	22200	21650	28600	15400	22000	21851.87	23.32	10789	23033	22516	22233	21716	21433	22375	21575	224	6600	500	16280	50	1	44866617	9826	2.64	0.42	12	0.28	8304.00	51852.00	24650	20240213	-11.16	15950	20231024	37.30	24650	-11.16	20240213	17300	26.59	20240118	24650	-11.16	20240213	15950	37.30	20231024	0.50	N	023590	500	224 억	10460656	N	N	17	N	N
44	20240222	140329	57	100.00	KOSPI		서비스업	N	N	N	N	N	21700	-300	5	-1.36	2064114850	94461	46.43	22150	22200	21650	28600	15400	22000	21851.50	23.32	15259	23033	22516	22233	21716	21433	22375	21575	224	6600	500	16280	50	1	44866617	9736	2.61	0.42	12	0.21	8304.00	51852.00	24650	20240213	-11.97	15950	20231024	36.05	24650	-11.97	20240213	17300	25.43	20240118	24650	-11.97	20240213	15950	36.05	20231024	0.50	N	023590	500	224 억	10460656	N	N	17	N	N
45	20240222	130321	57	100.00	KOSPI		서비스업	N	N	N	N	N	21800	-200	5	-0.91	1562126950	71332	35.06	22150	22200	21650	28600	15400	22000	21899.39	23.32	3886	23033	22516	22233	21716	21433	22375	21575	224	6600	500	16280	50	1	44866617	9781	2.63	0.42	12	0.16	8304.00	51852.00	24650	20240213	-11.56	15950	20231024	36.68	24650	-11.56	20240213	17300	26.01	20240118	24650	-11.56	20240213	15950	36.68	20231024	0.50	N	023590	500	224 억	10460656	N	N	17	N	N
46	20240222	120327	57	100.00	KOSPI		서비스업	N	N	N	N	N	21800	-200	5	-0.91	1442511400	65843	32.36	22150	22200	21650	28600	15400	22000	21908.35	23.32	3533	23033	22516	22233	21716	21433	22375	21575	224	6600	500	16280	50	1	44866617	9781	2.63	0.42	12	0.15	8304.00	51852.00	24650	20240213	-11.56	15950	20231024	36.68	24650	-11.56	20240213	17300	26.01	20240118	24650	-11.56	20240213	15950	36.68	20231024	0.50	N	023590	500	224 억	10460656	N	N	17	N	N
47	20240222	110326	57	100.00	KOSPI		서비스업	N	N	N	N	N	21800	-200	5	-0.91	1045324700	47584	23.39	22150	22200	21750	28600	15400	22000	21967.99	23.32	-1643	23033	22516	22233	21716	21433	22375	21575	224	6600	500	16280	50	1	44866617	9781	2.63	0.42	12	0.11	8304.00	51852.00	24650	20240213	-11.56	15950	20231024	36.68	24650	-11.56	20240213	17300	26.01	20240118	24650	-11.56	20240213	15950	36.68	20231024	0.50	N	023590	500	224 억	10460656	N	N	17	N	N
48	20240222	100324	57	100.00	KOSPI		서비스업	N	N	N	N	N	21900	-100	5	-0.45	633906900	28776	14.14	22150	22200	21850	28600	15400	22000	22029.01	23.32	-1296	23033	22516	22233	21716	21433	22375	21575	224	6600	500	16280	50	1	44866617	9826	2.64	0.42	12	0.06	8304.00	51852.00	24650	20240213	-11.16	15950	20231024	37.30	24650	-11.16	20240213	17300	26.59	20240118	24650	-11.16	20240213	15950	37.30	20231024	0.50	N	023590	500	224 억	10460656	N	N	17	N	N
49	20240222	090328	57	100.00	KOSPI		서비스업	N	N	N	N	N	22050	50	2	0.23	110537500	5010	2.46	22150	22200	22000	28600	15400	22000	22063.37	23.32	1135	23033	22516	22233	21716	21433	22375	21575	224	6600	500	16280	50	1	44866617	9893	2.66	0.43	12	0.01	8304.00	51852.00	24650	20240213	-10.55	15950	20231024	38.24	24650	-10.55	20240213	17300	27.46	20240118	24650	-10.55	20240213	15950	38.24	20231024	0.50	N	023590	500	224 억	10460656	N	N	17	N	N
50	20240221	160325	57	100.00	KOSPI		서비스업	N	N	N	N	N	22000	-650	5	-2.87	4523402450	202989	113.04	22550	22750	21950	29400	15900	22650	22285.17	23.26	39203	23750	23200	22850	22300	21950	23025	22125	224	6750	500	16760	50	1	44866617	9871	2.65	0.42	12	0.45	8304.00	51852.00	24650	20240213	-10.75	15950	20231024	37.93	24650	-10.75	20240213	17300	27.17	20240118	24650	-10.75	20240213	15950	37.93	20231024	0.51	N	023590	500	224 억	10434334	N	N	17	N	N
51	20240221	150322	57	100.00	KOSPI		서비스업	N	N	N	N	N	22150	-500	5	-2.21	4336948400	194530	108.33	22550	22750	21950	29400	15900	22650	22294.50	23.26	38640	23750	23200	22850	22300	21950	23025	22125	224	6750	500	16760	50	1	44866617	9938	2.67	0.43	12	0.43	8304.00	51852.00	24650	20240213	-10.14	15950	20231024	38.87	24650	-10.14	20240213	17300	28.03	20240118	24650	-10.14	20240213	15950	38.87	20231024	0.51	N	023590	500	224 억	10434334	N	N	21	N	N
52	20240221	140323	57	100.00	KOSPI		서비스업	N	N	N	N	N	22100	-550	5	-2.43	3884909450	174023	96.91	22550	22750	21950	29400	15900	22650	22324.11	23.26	31672	23750	23200	22850	22300	21950	23025	22125	224	6750	500	16760	50	1	44866617	9916	2.66	0.43	12	0.39	8304.00	51852.00	24650	20240213	-10.34	15950	20231024	38.56	24650	-10.34	20240213	17300	27.75	20240118	24650	-10.34	20240213	15950	38.56	20231024	0.51	N	023590	500	224 억	10434334	N	N	21	N	N
53	20240221	130323	57	100.00	KOSPI		서비스업	N	N	N	N	N	22050	-600	5	-2.65	3612963100	161733	90.06	22550	22750	21950	29400	15900	22650	22339.06	23.26	29424	23750	23200	22850	22300	21950	23025	22125	224	6750	500	16760	50	1	44866617	9893	2.66	0.43	12	0.36	8304.00	51852.00	24650	20240213	-10.55	15950	20231024	38.24	24650	-10.55	20240213	17300	27.46	20240118	24650	-10.55	20240213	15950	38.24	20231024	0.51	N	023590	500	224 억	10434334	N	N	21	N	N
54	20240221	120324	57	100.00	KOSPI		서비스업	N	N	N	N	N	22250	-400	5	-1.77	2879075100	128466	71.54	22550	22750	22150	29400	15900	22650	22411.18	23.26	21875	23750	23200	22850	22300	21950	23025	22125	224	6750	500	16760	50	1	44866617	9983	2.68	0.43	12	0.29	8304.00	51852.00	24650	20240213	-9.74	15950	20231024	39.50	24650	-9.74	20240213	17300	28.61	20240118	24650	-9.74	20240213	15950	39.50	20231024	0.51	N	023590	500	224 억	10434334	N	N	21	N	N
55	20240221	110326	57	100.00	KOSPI		서비스업	N	N	N	N	N	22150	-500	5	-2.21	2362338000	105185	58.57	22550	22750	22150	29400	15900	22650	22458.89	23.26	20035	23750	23200	22850	22300	21950	23025	22125	224	6750	500	16760	50	1	44866617	9938	2.67	0.43	12	0.23	8304.00	51852.00	24650	20240213	-10.14	15950	20231024	38.87	24650	-10.14	20240213	17300	28.03	20240118	24650	-10.14	20240213	15950	38.87	20231024	0.51	N	023590	500	224 억	10434334	N	N	21	N	N
56	20240221	100324	57	100.00	KOSPI		서비스업	N	N	N	N	N	22400	-250	5	-1.10	1630904700	72322	40.27	22550	22750	22250	29400	15900	22650	22550.60	23.26	25292	23750	23200	22850	22300	21950	23025	22125	224	6750	500	16760	50	1	44866617	10050	2.70	0.43	12	0.16	8304.00	51852.00	24650	20240213	-9.13	15950	20231024	40.44	24650	-9.13	20240213	17300	29.48	20240118	24650	-9.13	20240213	15950	40.44	20231024	0.51	N	023590	500	224 억	10434334	N	N	21	N	N
57	20240221	090321	57	100.00	KOSPI		서비스업	N	N	N	N	N	22700	50	2	0.22	177697000	7853	4.37	22550	22750	22550	29400	15900	22650	22627.91	23.26	2181	23750	23200	22850	22300	21950	23025	22125	224	6750	500	16760	50	1	44866617	10185	2.73	0.44	12	0.02	8304.00	51852.00	24650	20240213	-7.91	15950	20231024	42.32	24650	-7.91	20240213	17300	31.21	20240118	24650	-7.91	20240213	15950	42.32	20231024	0.51	N	023590	500	224 억	10434334	N	N	21	N	N
58	20240220	160319	57	100.00	KOSPI		서비스업	N	N	N	N	N	22650	-650	5	-2.79	4050005550	178722	78.90	23350	23400	22500	30250	16350	23300	22660.91	23.18	47025	24433	23866	23483	22916	22533	24150	23200	224	6950	500	17240	50	1	44866617	10162	2.73	0.44	12	0.40	8304.00	51852.00	24650	20240213	-8.11	15950	20231024	42.01	24650	-8.11	20240213	17300	30.92	20240118	24650	-8.11	20240213	15950	42.01	20231024	0.51	N	023590	500	224 억	10400306	N	N	21	N	N
59	20240220	150321	57	100.00	KOSPI		서비스업	N	N	N	N	N	22550	-750	5	-3.22	3840267600	169467	74.82	23350	23400	22500	30250	16350	23300	22660.84	23.18	43818	24433	23866	23483	22916	22533	24150	23200	224	6950	500	17240	50	1	44866617	10117	2.72	0.43	12	0.38	8304.00	51852.00	24650	20240213	-8.52	15950	20231024	41.38	24650	-8.52	20240213	17300	30.35	20240118	24650	-8.52	20240213	15950	41.38	20231024	0.51	N	023590	500	224 억	10400306	N	N	49	N	N
60	20240220	140321	57	100.00	KOSPI		서비스업	N	N	N	N	N	22650	-650	5	-2.79	3214037300	141741	62.58	23350	23400	22500	30250	16350	23300	22675.41	23.18	36233	24433	23866	23483	22916	22533	24150	23200	224	6950	500	17240	50	1	44866617	10162	2.73	0.44	12	0.32	8304.00	51852.00	24650	20240213	-8.11	15950	20231024	42.01	24650	-8.11	20240213	17300	30.92	20240118	24650	-8.11	20240213	15950	42.01	20231024	0.51	N	023590	500	224 억	10400306	N	N	49	N	N
61	20240220	130322	57	100.00	KOSPI		서비스업	N	N	N	N	N	22600	-700	5	-3.00	2739129100	120704	53.29	23350	23400	22500	30250	16350	23300	22692.92	23.18	30565	24433	23866	23483	22916	22533	24150	23200	224	6950	500	17240	50	1	44866617	10140	2.72	0.44	12	0.27	8304.00	51852.00	24650	20240213	-8.32	15950	20231024	41.69	24650	-8.32	20240213	17300	30.64	20240118	24650	-8.32	20240213	15950	41.69	20231024	0.51	N	023590	500	224 억	10400306	N	N	49	N	N
62	20240220	120320	57	100.00	KOSPI		서비스업	N	N	N	N	N	22650	-650	5	-2.79	2451791400	107979	47.67	23350	23400	22500	30250	16350	23300	22706.17	23.18	29025	24433	23866	23483	22916	22533	24150	23200	224	6950	500	17240	50	1	44866617	10162	2.73	0.44	12	0.24	8304.00	51852.00	24650	20240213	-8.11	15950	20231024	42.01	24650	-8.11	20240213	17300	30.92	20240118	24650	-8.11	20240213	15950	42.01	20231024	0.51	N	023590	500	224 억	10400306	N	N	49	N	N
63	20240220	110320	57	100.00	KOSPI		서비스업	N	N	N	N	N	22600	-700	5	-3.00	2002183450	88075	38.88	23350	23400	22550	30250	16350	23300	22732.68	23.18	20355	24433	23866	23483	22916	22533	24150	23200	224	6950	500	17240	50	1	44866617	10140	2.72	0.44	12	0.20	8304.00	51852.00	24650	20240213	-8.32	15950	20231024	41.69	24650	-8.32	20240213	17300	30.64	20240118	24650	-8.32	20240213	15950	41.69	20231024	0.51	N	023590	500	224 억	10400306	N	N	49	N	N
64	20240220	100310	57	100.00	KOSPI		서비스업	N	N	N	N	N	22700	-600	5	-2.58	1351912500	59377	26.21	23350	23400	22550	30250	16350	23300	22768.25	23.18	9412	24433	23866	23483	22916	22533	24150	23200	224	6950	500	17240	50	1	44866617	10185	2.73	0.44	12	0.13	8304.00	51852.00	24650	20240213	-7.91	15950	20231024	42.32	24650	-7.91	20240213	17300	31.21	20240118	24650	-7.91	20240213	15950	42.32	20231024	0.51	N	023590	500	224 억	10400306	N	N	49	N	N
65	20240220	090322	57	100.00	KOSPI		서비스업	N	N	N	N	N	23050	-250	5	-1.07	89786950	3867	1.71	23350	23400	23000	30250	16350	23300	23218.68	23.18	-1620	24433	23866	23483	22916	22533	24150	23200	224	6950	500	17240	50	1	44866617	10342	2.78	0.44	12	0.01	8304.00	51852.00	24650	20240213	-6.49	15950	20231024	44.51	24650	-6.49	20240213	17300	33.24	20240118	24650	-6.49	20240213	15950	44.51	20231024	0.51	N	023590	500	224 억	10400306	N	N	49	N	N
66	20240219	160321	57	100.00	KOSPI		서비스업	N	N	N	N	N	23300	200	2	0.87	5329035000	226126	110.39	23150	24050	23100	30000	16200	23100	23566.79	23.18	223	23766	23432	22816	22482	21866	23575	22625	224	6900	500	17090	50	1	44866617	10454	2.81	0.45	12	0.50	8304.00	51852.00	24650	20240213	-5.48	15950	20231024	46.08	24650	-5.48	20240213	17300	34.68	20240118	24650	-5.48	20240213	15950	46.08	20231024	0.49	N	023590	500	224 억	10399041	N	N	49	N	N
67	20240219	150323	57	100.00	KOSPI		서비스업	N	N	N	N	N	23450	350	2	1.52	5048600950	214103	104.52	23150	24050	23100	30000	16200	23100	23580.37	23.18	484	23766	23432	22816	22482	21866	23575	22625	224	6900	500	17090	50	1	44866617	10521	2.82	0.45	12	0.48	8304.00	51852.00	24650	20240213	-4.87	15950	20231024	47.02	24650	-4.87	20240213	17300	35.55	20240118	24650	-4.87	20240213	15950	47.02	20231024	0.49	N	023590	500	224 억	10399041	N	N	53	N	N
68	20240219	140323	57	100.00	KOSPI		서비스업	N	N	N	N	N	23500	400	2	1.73	4669541900	197945	96.63	23150	24050	23100	30000	16200	23100	23590.24	23.18	6810	23766	23432	22816	22482	21866	23575	22625	224	6900	500	17090	50	1	44866617	10544	2.83	0.45	12	0.44	8304.00	51852.00	24650	20240213	-4.67	15950	20231024	47.34	24650	-4.67	20240213	17300	35.84	20240118	24650	-4.67	20240213	15950	47.34	20231024	0.49	N	023590	500	224 억	10399041	N	N	53	N	N
69	20240219	130323	57	100.00	KOSPI		서비스업	N	N	N	N	N	23450	350	2	1.52	4075439250	172553	84.24	23150	24050	23100	30000	16200	23100	23618.65	23.18	5705	23766	23432	22816	22482	21866	23575	22625	224	6900	500	17090	50	1	44866617	10521	2.82	0.45	12	0.38	8304.00	51852.00	24650	20240213	-4.87	15950	20231024	47.02	24650	-4.87	20240213	17300	35.55	20240118	24650	-4.87	20240213	15950	47.02	20231024	0.49	N	023590	500	224 억	10399041	N	N	53	N	N
70	20240219	120321	57	100.00	KOSPI		서비스업	N	N	N	N	N	23400	300	2	1.30	3833545700	162245	79.20	23150	24050	23100	30000	16200	23100	23628.31	23.18	7096	23766	23432	22816	22482	21866	23575	22625	224	6900	500	17090	50	1	44866617	10499	2.82	0.45	12	0.36	8304.00	51852.00	24650	20240213	-5.07	15950	20231024	46.71	24650	-5.07	20240213	17300	35.26	20240118	24650	-5.07	20240213	15950	46.71	20231024	0.49	N	023590	500	224 억	10399041	N	N	53	N	N
71	20240219	110321	57	100.00	KOSPI		서비스업	N	N	N	N	N	23550	450	2	1.95	3622371000	153218	74.80	23150	24050	23100	30000	16200	23100	23642.14	23.18	10594	23766	23432	22816	22482	21866	23575	22625	224	6900	500	17090	50	1	44866617	10566	2.84	0.45	12	0.34	8304.00	51852.00	24650	20240213	-4.46	15950	20231024	47.65	24650	-4.46	20240213	17300	36.13	20240118	24650	-4.46	20240213	15950	47.65	20231024	0.49	N	023590	500	224 억	10399041	N	N	53	N	N
72	20240219	100319	57	100.00	KOSPI		서비스업	N	N	N	N	N	23850	750	2	3.25	2375988450	100201	48.92	23150	24050	23100	30000	16200	23100	23712.57	23.18	7246	23766	23432	22816	22482	21866	23575	22625	224	6900	500	17090	50	1	44866617	10701	2.87	0.46	12	0.22	8304.00	51852.00	24650	20240213	-3.25	15950	20231024	49.53	24650	-3.25	20240213	17300	37.86	20240118	24650	-3.25	20240213	15950	49.53	20231024	0.49	N	023590	500	224 억	10399041	N	N	53	N	N
73	20240219	090320	57	100.00	KOSPI		서비스업	N	N	N	N	N	23350	250	2	1.08	179701150	7708	3.76	23150	23450	23100	30000	16200	23100	23315.18	23.18	-184	23766	23432	22816	22482	21866	23575	22625	224	6900	500	17090	50	1	44866617	10476	2.81	0.45	12	0.02	8304.00	51852.00	24650	20240213	-5.27	15950	20231024	46.39	24650	-5.27	20240213	17300	34.97	20240118	24650	-5.27	20240213	15950	46.39	20231024	0.49	N	023590	500	224 억	10399041	N	N	53	N	N
74	20240216	160318	57	100.00	KOSPI		서비스업	N	N	N	N	N	23100	200	2	0.87	4599687350	202946	93.69	23100	23150	22200	29750	16050	22900	22664.27	23.11	27559	24033	23466	23133	22566	22233	23300	22400	224	6850	500	16940	50	1	44866617	10364	2.78	0.45	12	0.45	8304.00	51852.00	24650	20240213	-6.29	15950	20231024	44.83	24650	-6.29	20240213	17300	33.53	20240118	24650	-6.29	20240213	15950	44.83	20231024	0.52	N	023590	500	224 억	10370385	N	N	53	N	N
75	20240216	150319	57	100.00	KOSPI		서비스업	N	N	N	N	N	22950	50	2	0.22	4192080700	185276	85.53	23100	23150	22200	29750	16050	22900	22626.14	23.11	30105	24033	23466	23133	22566	22233	23300	22400	224	6850	500	16940	50	1	44866617	10297	2.76	0.44	12	0.41	8304.00	51852.00	24650	20240213	-6.90	15950	20231024	43.89	24650	-6.90	20240213	17300	32.66	20240118	24650	-6.90	20240213	15950	43.89	20231024	0.52	N	023590	500	224 억	10370385	N	N	27	N	N
76	20240216	140322	57	100.00	KOSPI		서비스업	N	N	N	N	N	22900	0	3	0.00	3973363450	175728	81.12	23100	23150	22200	29750	16050	22900	22610.87	23.11	31943	24033	23466	23133	22566	22233	23300	22400	224	6850	500	16940	50	1	44866617	10274	2.76	0.44	12	0.39	8304.00	51852.00	24650	20240213	-7.10	15950	20231024	43.57	24650	-7.10	20240213	17300	32.37	20240118	24650	-7.10	20240213	15950	43.57	20231024	0.52	N	023590	500	224 억	10370385	N	N	27	N	N
77	20240216	130318	57	100.00	KOSPI		서비스업	N	N	N	N	N	22850	-50	5	-0.22	3489207000	154640	71.39	23100	23150	22200	29750	16050	22900	22563.42	23.11	35250	24033	23466	23133	22566	22233	23300	22400	224	6850	500	16940	50	1	44866617	10252	2.75	0.44	12	0.34	8304.00	51852.00	24650	20240213	-7.30	15950	20231024	43.26	24650	-7.30	20240213	17300	32.08	20240118	24650	-7.30	20240213	15950	43.26	20231024	0.52	N	023590	500	224 억	10370385	N	N	27	N	N
78	20240216	120320	57	100.00	KOSPI		서비스업	N	N	N	N	N	22650	-250	5	-1.09	2917254150	129559	59.81	23100	23150	22200	29750	16050	22900	22516.80	23.11	40150	24033	23466	23133	22566	22233	23300	22400	224	6850	500	16940	50	1	44866617	10162	2.73	0.44	12	0.29	8304.00	51852.00	24650	20240213	-8.11	15950	20231024	42.01	24650	-8.11	20240213	17300	30.92	20240118	24650	-8.11	20240213	15950	42.01	20231024	0.52	N	023590	500	224 억	10370385	N	N	27	N	N
79	20240216	110321	57	100.00	KOSPI		서비스업	N	N	N	N	N	22450	-450	5	-1.97	2044566050	90621	41.83	23100	23150	22200	29750	16050	22900	22561.72	23.11	18794	24033	23466	23133	22566	22233	23300	22400	224	6850	500	16940	50	1	44866617	10073	2.70	0.43	12	0.20	8304.00	51852.00	24650	20240213	-8.92	15950	20231024	40.75	24650	-8.92	20240213	17300	29.77	20240118	24650	-8.92	20240213	15950	40.75	20231024	0.52	N	023590	500	224 억	10370385	N	N	27	N	N
80	20240216	100319	57	100.00	KOSPI		서비스업	N	N	N	N	N	22600	-300	5	-1.31	1487250850	65892	30.42	23100	23150	22200	29750	16050	22900	22571.04	23.11	9367	24033	23466	23133	22566	22233	23300	22400	224	6850	500	16940	50	1	44866617	10140	2.72	0.44	12	0.15	8304.00	51852.00	24650	20240213	-8.32	15950	20231024	41.69	24650	-8.32	20240213	17300	30.64	20240118	24650	-8.32	20240213	15950	41.69	20231024	0.52	N	023590	500	224 억	10370385	N	N	27	N	N
81	20240216	090315	57	100.00	KOSPI		서비스업	N	N	N	N	N	22800	-100	5	-0.44	106288900	4649	2.15	23100	23150	22750	29750	16050	22900	22862.74	23.11	-1032	24033	23466	23133	22566	22233	23300	22400	224	6850	500	16940	50	1	44866617	10230	2.75	0.44	12	0.01	8304.00	51852.00	24650	20240213	-7.51	15950	20231024	42.95	24650	-7.51	20240213	17300	31.79	20240118	24650	-7.51	20240213	15950	42.95	20231024	0.52	N	023590	500	224 억	10370385	N	N	27	N	N
82	20240215	160318	57	100.00	KOSPI		서비스업	N	N	N	N	N	22900	-450	5	-1.93	5009620750	216270	68.97	23550	23700	22800	30350	16350	23350	23163.88	23.09	8427	24783	24066	23583	22866	22383	23825	22625	224	7000	500	17270	50	1	44866617	10274	2.76	0.44	12	0.48	8304.00	51852.00	24650	20240213	-7.10	15950	20231024	43.57	24650	-7.10	20240213	17300	32.37	20240118	24650	-7.10	20240213	15950	43.57	20231024	0.45	N	023590	500	224 억	10360090	N	N	27	N	N
83	20240215	150319	57	100.00	KOSPI		서비스업	N	N	N	N	N	22900	-450	5	-1.93	4832794400	208551	66.51	23550	23700	22800	30350	16350	23350	23173.20	23.09	8352	24783	24066	23583	22866	22383	23825	22625	224	7000	500	17270	50	1	44866617	10274	2.76	0.44	12	0.46	8304.00	51852.00	24650	20240213	-7.10	15950	20231024	43.57	24650	-7.10	20240213	17300	32.37	20240118	24650	-7.10	20240213	15950	43.57	20231024	0.45	N	023590	500	224 억	10360090	N	N	1	N	N
84	20240215	140317	57	100.00	KOSPI		서비스업	N	N	N	N	N	23200	-150	5	-0.64	3751925700	161559	51.52	23550	23700	22800	30350	16350	23350	23223.25	23.09	1582	24783	24066	23583	22866	22383	23825	22625	224	7000	500	17270	50	1	44866617	10409	2.79	0.45	12	0.36	8304.00	51852.00	24650	20240213	-5.88	15950	20231024	45.45	24650	-5.88	20240213	17300	34.10	20240118	24650	-5.88	20240213	15950	45.45	20231024	0.45	N	023590	500	224 억	10360090	N	N	1	N	N
85	20240215	130316	57	100.00	KOSPI		서비스업	N	N	N	N	N	23150	-200	5	-0.86	3508194300	151065	48.18	23550	23700	22800	30350	16350	23350	23223.08	23.09	4752	24783	24066	23583	22866	22383	23825	22625	224	7000	500	17270	50	1	44866617	10387	2.79	0.45	12	0.34	8304.00	51852.00	24650	20240213	-6.09	15950	20231024	45.14	24650	-6.09	20240213	17300	33.82	20240118	24650	-6.09	20240213	15950	45.14	20231024	0.45	N	023590	500	224 억	10360090	N	N	1	N	N
86	20240215	120317	57	100.00	KOSPI		서비스업	N	N	N	N	N	23200	-150	5	-0.64	3321692000	143005	45.61	23550	23700	22800	30350	16350	23350	23227.80	23.09	6035	24783	24066	23583	22866	22383	23825	22625	224	7000	500	17270	50	1	44866617	10409	2.79	0.45	12	0.32	8304.00	51852.00	24650	20240213	-5.88	15950	20231024	45.45	24650	-5.88	20240213	17300	34.10	20240118	24650	-5.88	20240213	15950	45.45	20231024	0.45	N	023590	500	224 억	10360090	N	N	1	N	N
87	20240215	110316	57	100.00	KOSPI		서비스업	N	N	N	N	N	23300	-50	5	-0.21	3043248350	131055	41.80	23550	23700	22800	30350	16350	23350	23221.15	23.09	9765	24783	24066	23583	22866	22383	23825	22625	224	7000	500	17270	50	1	44866617	10454	2.81	0.45	12	0.29	8304.00	51852.00	24650	20240213	-5.48	15950	20231024	46.08	24650	-5.48	20240213	17300	34.68	20240118	24650	-5.48	20240213	15950	46.08	20231024	0.45	N	023590	500	224 억	10360090	N	N	1	N	N
88	20240215	100316	57	100.00	KOSPI		서비스업	N	N	N	N	N	23250	-100	5	-0.43	1818488200	78986	25.19	23550	23550	22800	30350	16350	23350	23022.92	23.09	16591	24783	24066	23583	22866	22383	23825	22625	224	7000	500	17270	50	1	44866617	10431	2.80	0.45	12	0.18	8304.00	51852.00	24650	20240213	-5.68	15950	20231024	45.77	24650	-5.68	20240213	17300	34.39	20240118	24650	-5.68	20240213	15950	45.77	20231024	0.45	N	023590	500	224 억	10360090	N	N	1	N	N
89	20240215	090314	57	100.00	KOSPI		서비스업	N	N	N	N	N	23250	-100	5	-0.43	153097300	6559	2.09	23550	23550	23150	30350	16350	23350	23341.56	23.09	-656	24783	24066	23583	22866	22383	23825	22625	224	7000	500	17270	50	1	44866617	10431	2.80	0.45	12	0.01	8304.00	51852.00	24650	20240213	-5.68	15950	20231024	45.77	24650	-5.68	20240213	17300	34.39	20240118	24650	-5.68	20240213	15950	45.77	20231024	0.45	N	023590	500	224 억	10360090	N	N	1	N	N
90	20240214	160314	57	100.00	KOSPI		서비스업	N	N	N	N	N	23350	-950	5	-3.91	7330739400	311369	44.11	24050	24300	23100	31550	17050	24300	23543.37	23.26	-60368	26033	25166	23783	22916	21533	25600	23350	224	7250	500	17980	50	1	44866617	10476	2.81	0.45	12	0.69	8304.00	51852.00	24650	20240213	-5.27	15950	20231024	46.39	24650	-5.27	20240213	17300	34.97	20240118	24650	-5.27	20240213	15950	46.39	20231024	0.44	N	023590	500	224 억	10435987	N	N	6	N	N
91	20240214	150315	57	100.00	KOSPI		서비스업	N	N	N	N	N	23550	-750	5	-3.09	6738341700	286151	40.54	24050	24300	23100	31550	17050	24300	23547.96	23.26	-49454	26033	25166	23783	22916	21533	25600	23350	224	7250	500	17980	50	1	44866617	10566	2.84	0.45	12	0.64	8304.00	51852.00	24650	20240213	-4.46	15950	20231024	47.65	24650	-4.46	20240213	17300	36.13	20240118	24650	-4.46	20240213	15950	47.65	20231024	0.44	N	023590	500	224 억	10435987	N	N	6	N	N
92	20240214	140313	57	100.00	KOSPI		서비스업	N	N	N	N	N	23450	-850	5	-3.50	6185050200	262603	37.20	24050	24300	23100	31550	17050	24300	23552.59	23.26	-45465	26033	25166	23783	22916	21533	25600	23350	224	7250	500	17980	50	1	44866617	10521	2.82	0.45	12	0.59	8304.00	51852.00	24650	20240213	-4.87	15950	20231024	47.02	24650	-4.87	20240213	17300	35.55	20240118	24650	-4.87	20240213	15950	47.02	20231024	0.44	N	023590	500	224 억	10435987	N	N	6	N	N
93	20240214	130315	57	100.00	KOSPI		서비스업	N	N	N	N	N	23450	-850	5	-3.50	5541363100	235150	33.31	24050	24300	23100	31550	17050	24300	23564.94	23.26	-34604	26033	25166	23783	22916	21533	25600	23350	224	7250	500	17980	50	1	44866617	10521	2.82	0.45	12	0.52	8304.00	51852.00	24650	20240213	-4.87	15950	20231024	47.02	24650	-4.87	20240213	17300	35.55	20240118	24650	-4.87	20240213	15950	47.02	20231024	0.44	N	023590	500	224 억	10435987	N	N	6	N	N
94	20240214	120313	57	100.00	KOSPI		서비스업	N	N	N	N	N	23450	-850	5	-3.50	5183799550	219892	31.15	24050	24300	23100	31550	17050	24300	23573.99	23.26	-30429	26033	25166	23783	22916	21533	25600	23350	224	7250	500	17980	50	1	44866617	10521	2.82	0.45	12	0.49	8304.00	51852.00	24650	20240213	-4.87	15950	20231024	47.02	24650	-4.87	20240213	17300	35.55	20240118	24650	-4.87	20240213	15950	47.02	20231024	0.44	N	023590	500	224 억	10435987	N	N	6	N	N
95	20240214	110316	57	100.00	KOSPI		서비스업	N	N	N	N	N	23400	-900	5	-3.70	4382347150	185604	26.29	24050	24300	23100	31550	17050	24300	23610.93	23.26	-27761	26033	25166	23783	22916	21533	25600	23350	224	7250	500	17980	50	1	44866617	10499	2.82	0.45	12	0.41	8304.00	51852.00	24650	20240213	-5.07	15950	20231024	46.71	24650	-5.07	20240213	17300	35.26	20240118	24650	-5.07	20240213	15950	46.71	20231024	0.44	N	023590	500	224 억	10435987	N	N	6	N	N
96	20240214	090310	57	100.00	KOSPI		서비스업	N	N	N	N	N	24150	-150	5	-0.62	622832800	25861	3.66	24050	24300	23950	31550	17050	24300	24083.09	23.26	3153	26033	25166	23783	22916	21533	25600	23350	224	7250	500	17980	50	1	44866617	10835	2.91	0.47	12	0.06	8304.00	51852.00	24650	20240213	-2.03	15950	20231024	51.41	24650	-2.03	20240213	17300	39.60	20240118	24650	-2.03	20240213	15950	51.41	20231024	0.44	N	023590	500	224 억	10435987	N	N	6	N	N
97	20240213	160310	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	24300	1900	2	8.48	16824377750	703426	257.09	22400	24650	22400	29100	15700	22400	23917.24	23.12	64689	23766	23082	22366	21682	20966	23425	22025	224	6700	500	16570	50	1	44866617	10903	2.93	0.47	12	1.57	8304.00	51852.00	24650	20240213	-1.42	15950	20231024	52.35	24650	-1.42	20240213	17300	40.46	20240118	24650	-1.42	20240213	15950	52.35	20231024	0.42	N	023590	500	224 억	10372365	N	N	6	N	N
98	20240213	150307	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	24350	1950	2	8.71	16250703600	679768	248.45	22400	24650	22400	29100	15700	22400	23906.25	23.12	62717	23766	23082	22366	21682	20966	23425	22025	224	6700	500	16570	50	1	44866617	10925	2.93	0.47	12	1.52	8304.00	51852.00	24650	20240213	-1.22	15950	20231024	52.66	24650	-1.22	20240213	17300	40.75	20240118	24650	-1.22	20240213	15950	52.66	20231024	0.42	N	023590	500	224 억	10372365	N	N	57	N	N
99	20240213	140316	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	24600	2200	2	9.82	14172025750	594751	217.37	22400	24650	22400	29100	15700	22400	23828.50	23.12	51018	23766	23082	22366	21682	20966	23425	22025	224	6700	500	16570	50	1	44866617	11037	2.96	0.47	12	1.33	8304.00	51852.00	24650	20240213	-0.20	15950	20231024	54.23	24650	-0.20	20240213	17300	42.20	20240118	24650	-0.20	20240213	15950	54.23	20231024	0.42	N	023590	500	224 억	10372365	N	N	57	N	N
100	20240213	130312	57	100.00	KOSPI		서비스업	N	N	N	N	N	24200	1800	2	8.04	10279414300	435242	159.08	22400	24250	22400	29100	15700	22400	23617.70	23.12	52219	23766	23082	22366	21682	20966	23425	22025	224	6700	500	16570	50	1	44866617	10858	2.91	0.47	12	0.97	8304.00	51852.00	24300	20230216	-0.41	15950	20231024	51.72	24250	-0.21	20240213	17300	39.88	20240118	24300	-0.41	20230216	15950	51.72	20231024	0.42	N	023590	500	224 억	10372365	N	N	57	N	N
101	20240213	120314	57	100.00	KOSPI		서비스업	N	N	N	N	N	23850	1450	2	6.47	8446242700	359019	131.22	22400	24150	22400	29100	15700	22400	23525.89	23.12	42469	23766	23082	22366	21682	20966	23425	22025	224	6700	500	16570	50	1	44866617	10701	2.87	0.46	12	0.80	8304.00	51852.00	24300	20230216	-1.85	15950	20231024	49.53	24150	-1.24	20240213	17300	37.86	20240118	24300	-1.85	20230216	15950	49.53	20231024	0.42	N	023590	500	224 억	10372365	N	N	57	N	N
102	20240213	110314	57	100.00	KOSPI		서비스업	N	N	N	N	N	23500	1100	2	4.91	4828670900	207437	75.82	22400	23650	22400	29100	15700	22400	23277.77	23.12	34749	23766	23082	22366	21682	20966	23425	22025	224	6700	500	16570	50	1	44866617	10544	2.83	0.45	12	0.46	8304.00	51852.00	24300	20230216	-3.29	15950	20231024	47.34	23650	-0.63	20240213	17300	35.84	20240118	24300	-3.29	20230216	15950	47.34	20231024	0.42	N	023590	500	224 억	10372365	N	N	57	N	N
103	20240213	100249	57	100.00	KOSPI		서비스업	N	N	N	N	N	23400	1000	2	4.46	3076367000	132852	48.56	22400	23550	22400	29100	15700	22400	23156.35	23.12	21217	23766	23082	22366	21682	20966	23425	22025	224	6700	500	16570	50	1	44866617	10499	2.82	0.45	12	0.30	8304.00	51852.00	24300	20230216	-3.70	15950	20231024	46.71	23550	0.00	20240205	17300	35.26	20240118	24300	-3.70	20230216	15950	46.71	20231024	0.42	N	023590	500	224 억	10372365	N	N	57	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History