KissMeData/034310/price/prices-20240201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12840	-190	5	-1.46	478821650	37588	120.37	12950	12950	12590	16930	9130	13030	12738.61	12.72	-6064	13350	13190	13030	12870	12710	13110	12790	189	3900	500	9640	10	1	37503477	4815	13.24	0.62	12	0.10	970.00	20869.00	14190	20230901	-9.51	10790	20230731	19.00	13940	-7.89	20240201	12090	6.20	20240122	14190	-9.51	20230901	10790	19.00	20230731	0.33	N	034310	500	189 억	4768654	N	N	77	N	N
3	20240229	150414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12640	-390	5	-2.99	343456670	27040	86.59	12950	12950	12590	16930	9130	13030	12701.73	12.72	-642	13350	13190	13030	12870	12710	13110	12790	189	3900	500	9640	10	1	37503477	4740	13.03	0.61	12	0.07	970.00	20869.00	14190	20230901	-10.92	10790	20230731	17.15	13940	-9.33	20240201	12090	4.55	20240122	14190	-10.92	20230901	10790	17.15	20230731	0.33	N	034310	500	189 억	4768654	N	N	272	N	N
4	20240229	140415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12710	-320	5	-2.46	233892550	18373	58.84	12950	12950	12620	16930	9130	13030	12730.13	12.72	-433	13350	13190	13030	12870	12710	13110	12790	189	3900	500	9640	10	1	37503477	4767	13.10	0.61	12	0.05	970.00	20869.00	14190	20230901	-10.43	10790	20230731	17.79	13940	-8.82	20240201	12090	5.13	20240122	14190	-10.43	20230901	10790	17.79	20230731	0.33	N	034310	500	189 억	4768654	N	N	272	N	N
5	20240229	130416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12750	-280	5	-2.15	135480180	10618	34.00	12950	12950	12650	16930	9130	13030	12759.33	12.72	-1796	13350	13190	13030	12870	12710	13110	12790	189	3900	500	9640	10	1	37503477	4782	13.14	0.61	12	0.03	970.00	20869.00	14190	20230901	-10.15	10790	20230731	18.16	13940	-8.54	20240201	12090	5.46	20240122	14190	-10.15	20230901	10790	18.16	20230731	0.33	N	034310	500	189 억	4768654	N	N	272	N	N
6	20240229	120416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12670	-360	5	-2.76	89909870	7028	22.51	12950	12950	12650	16930	9130	13030	12792.89	12.72	-691	13350	13190	13030	12870	12710	13110	12790	189	3900	500	9640	10	1	37503477	4752	13.06	0.61	12	0.02	970.00	20869.00	14190	20230901	-10.71	10790	20230731	17.42	13940	-9.11	20240201	12090	4.80	20240122	14190	-10.71	20230901	10790	17.42	20230731	0.33	N	034310	500	189 억	4768654	N	N	272	N	N
7	20240229	110415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12780	-250	5	-1.92	50080720	3898	12.48	12950	12950	12770	16930	9130	13030	12847.52	12.72	-105	13350	13190	13030	12870	12710	13110	12790	189	3900	500	9640	10	1	37503477	4793	13.18	0.61	12	0.01	970.00	20869.00	14190	20230901	-9.94	10790	20230731	18.44	13940	-8.32	20240201	12090	5.71	20240122	14190	-9.94	20230901	10790	18.44	20230731	0.33	N	034310	500	189 억	4768654	N	N	272	N	N
8	20240229	100415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12820	-210	5	-1.61	42427350	3300	10.57	12950	12950	12790	16930	9130	13030	12856.46	12.72	26	13350	13190	13030	12870	12710	13110	12790	189	3900	500	9640	10	1	37503477	4808	13.22	0.61	12	0.01	970.00	20869.00	14190	20230901	-9.65	10790	20230731	18.81	13940	-8.03	20240201	12090	6.04	20240122	14190	-9.65	20230901	10790	18.81	20230731	0.33	N	034310	500	189 억	4768654	N	N	272	N	N
9	20240229	090414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12890	-140	5	-1.07	1836860	142	0.45	12950	12950	12890	16930	9130	13030	12931.47	12.72	-83	13350	13190	13030	12870	12710	13110	12790	189	3900	500	9640	10	1	37503477	4834	13.29	0.62	12	0.00	970.00	20869.00	14190	20230901	-9.16	10790	20230731	19.46	13940	-7.53	20240201	12090	6.62	20240122	14190	-9.16	20230901	10790	19.46	20230731	0.33	N	034310	500	189 억	4768654	N	N	272	N	N
10	20240228	160352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13030	-130	5	-0.99	404820980	31209	161.45	13190	13190	12870	17100	9220	13160	12971.15	12.72	-3504	13353	13256	13103	13006	12853	13305	13055	189	3940	500	9730	10	1	37503477	4887	13.43	0.62	12	0.08	970.00	20869.00	14190	20230901	-8.17	10790	20230731	20.76	13940	-6.53	20240201	12090	7.78	20240122	14190	-8.17	20230901	10790	20.76	20230731	0.32	N	034310	500	189 억	4771000	N	N	272	N	N
11	20240228	150353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12950	-210	5	-1.60	357883610	27603	142.80	13190	13190	12870	17100	9220	13160	12965.25	12.72	-2833	13353	13256	13103	13006	12853	13305	13055	189	3940	500	9730	10	1	37503477	4857	13.35	0.62	12	0.07	970.00	20869.00	14190	20230901	-8.74	10790	20230731	20.02	13940	-7.10	20240201	12090	7.11	20240122	14190	-8.74	20230901	10790	20.02	20230731	0.32	N	034310	500	189 억	4771000	N	N	13	N	N
12	20240228	140415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13010	-150	5	-1.14	292615180	22553	116.67	13190	13190	12890	17100	9220	13160	12974.40	12.72	-2884	13353	13256	13103	13006	12853	13305	13055	189	3940	500	9730	10	1	37503477	4879	13.41	0.62	12	0.06	970.00	20869.00	14190	20230901	-8.32	10790	20230731	20.57	13940	-6.67	20240201	12090	7.61	20240122	14190	-8.32	20230901	10790	20.57	20230731	0.32	N	034310	500	189 억	4771000	N	N	13	N	N
13	20240228	130415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12940	-220	5	-1.67	172620130	13301	68.81	13190	13190	12890	17100	9220	13160	12977.72	12.72	-2216	13353	13256	13103	13006	12853	13305	13055	189	3940	500	9730	10	1	37503477	4853	13.34	0.62	12	0.04	970.00	20869.00	14190	20230901	-8.81	10790	20230731	19.93	13940	-7.17	20240201	12090	7.03	20240122	14190	-8.81	20230901	10790	19.93	20230731	0.32	N	034310	500	189 억	4771000	N	N	13	N	N
14	20240228	120417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12980	-180	5	-1.37	61692160	4724	24.44	13190	13190	12970	17100	9220	13160	13058.90	12.72	-1462	13353	13256	13103	13006	12853	13305	13055	189	3940	500	9730	10	1	37503477	4868	13.38	0.62	12	0.01	970.00	20869.00	14190	20230901	-8.53	10790	20230731	20.30	13940	-6.89	20240201	12090	7.36	20240122	14190	-8.53	20230901	10790	20.30	20230731	0.32	N	034310	500	189 억	4771000	N	N	13	N	N
15	20240228	110358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13060	-100	5	-0.76	32306650	2470	12.78	13190	13190	13050	17100	9220	13160	13078.99	12.72	-1363	13353	13256	13103	13006	12853	13305	13055	189	3940	500	9730	10	1	37503477	4898	13.46	0.63	12	0.01	970.00	20869.00	14190	20230901	-7.96	10790	20230731	21.04	13940	-6.31	20240201	12090	8.02	20240122	14190	-7.96	20230901	10790	21.04	20230731	0.32	N	034310	500	189 억	4771000	N	N	13	N	N
16	20240228	100413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13140	-20	5	-0.15	4521780	345	1.78	13190	13190	13050	17100	9220	13160	13103.50	12.72	-182	13353	13256	13103	13006	12853	13305	13055	189	3940	500	9730	10	1	37503477	4928	13.55	0.63	12	0.00	970.00	20869.00	14190	20230901	-7.40	10790	20230731	21.78	13940	-5.74	20240201	12090	8.68	20240122	14190	-7.40	20230901	10790	21.78	20230731	0.32	N	034310	500	189 억	4771000	N	N	13	N	N
17	20240228	090415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13120	-40	5	-0.30	1236440	94	0.49	13190	13190	13120	17100	9220	13160	13152.00	12.72	-69	13353	13256	13103	13006	12853	13305	13055	189	3940	500	9730	10	1	37503477	4920	13.53	0.63	12	0.00	970.00	20869.00	14190	20230901	-7.54	10790	20230731	21.59	13940	-5.88	20240201	12090	8.52	20240122	14190	-7.54	20230901	10790	21.59	20230731	0.32	N	034310	500	189 억	4771000	N	N	13	N	N
18	20240227	160415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	60	2	0.46	252425620	19328	122.43	13100	13200	12950	17030	9170	13100	13060.10	12.72	2255	13393	13246	13133	12986	12873	13190	12930	189	3930	500	9690	10	1	37503477	4935	13.57	0.63	12	0.05	970.00	20869.00	14190	20230901	-7.26	10790	20230731	21.96	13940	-5.60	20240201	12090	8.85	20240122	14190	-7.26	20230901	10790	21.96	20230731	0.34	N	034310	500	189 억	4771377	N	N	13	N	N
19	20240227	150415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13110	10	2	0.08	228158800	17479	110.72	13100	13200	12950	17030	9170	13100	13053.31	12.72	3389	13393	13246	13133	12986	12873	13190	12930	189	3930	500	9690	10	1	37503477	4917	13.52	0.63	12	0.05	970.00	20869.00	14190	20230901	-7.61	10790	20230731	21.50	13940	-5.95	20240201	12090	8.44	20240122	14190	-7.61	20230901	10790	21.50	20230731	0.34	N	034310	500	189 억	4771377	N	N	288	N	N
20	20240227	140414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	-30	5	-0.23	210898060	16161	102.37	13100	13200	12950	17030	9170	13100	13049.81	12.72	3510	13393	13246	13133	12986	12873	13190	12930	189	3930	500	9690	10	1	37503477	4902	13.47	0.63	12	0.04	970.00	20869.00	14190	20230901	-7.89	10790	20230731	21.13	13940	-6.24	20240201	12090	8.11	20240122	14190	-7.89	20230901	10790	21.13	20230731	0.34	N	034310	500	189 억	4771377	N	N	288	N	N
21	20240227	130347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13110	10	2	0.08	175136090	13428	85.06	13100	13200	12950	17030	9170	13100	13042.60	12.72	3197	13393	13246	13133	12986	12873	13190	12930	189	3930	500	9690	10	1	37503477	4917	13.52	0.63	12	0.04	970.00	20869.00	14190	20230901	-7.61	10790	20230731	21.50	13940	-5.95	20240201	12090	8.44	20240122	14190	-7.61	20230901	10790	21.50	20230731	0.34	N	034310	500	189 억	4771377	N	N	288	N	N
22	20240227	120417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	-100	5	-0.76	119480200	9169	58.08	13100	13120	12950	17030	9170	13100	13030.89	12.72	3132	13393	13246	13133	12986	12873	13190	12930	189	3930	500	9690	10	1	37503477	4875	13.40	0.62	12	0.02	970.00	20869.00	14190	20230901	-8.39	10790	20230731	20.48	13940	-6.74	20240201	12090	7.53	20240122	14190	-8.39	20230901	10790	20.48	20230731	0.34	N	034310	500	189 억	4771377	N	N	288	N	N
23	20240227	110415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13110	10	2	0.08	92447300	7097	44.95	13100	13120	12950	17030	9170	13100	13026.25	12.72	2782	13393	13246	13133	12986	12873	13190	12930	189	3930	500	9690	10	1	37503477	4917	13.52	0.63	12	0.02	970.00	20869.00	14190	20230901	-7.61	10790	20230731	21.50	13940	-5.95	20240201	12090	8.44	20240122	14190	-7.61	20230901	10790	21.50	20230731	0.34	N	034310	500	189 억	4771377	N	N	288	N	N
24	20240227	100412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13020	-80	5	-0.61	42965460	3305	20.93	13100	13110	12950	17030	9170	13100	13000.14	12.72	379	13393	13246	13133	12986	12873	13190	12930	189	3930	500	9690	10	1	37503477	4883	13.42	0.62	12	0.01	970.00	20869.00	14190	20230901	-8.25	10790	20230731	20.67	13940	-6.60	20240201	12090	7.69	20240122	14190	-8.25	20230901	10790	20.67	20230731	0.34	N	034310	500	189 억	4771377	N	N	288	N	N
25	20240227	090414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	0	3	0.00	13100	1	0.01	13100	13100	13100	17030	9170	13100	13100.00	12.72	0	13393	13246	13133	12986	12873	13190	12930	189	3930	500	9690	10	1	37503477	4913	13.51	0.63	12	0.00	970.00	20869.00	14190	20230901	-7.68	10790	20230731	21.41	13940	-6.03	20240201	12090	8.35	20240122	14190	-7.68	20230901	10790	21.41	20230731	0.34	N	034310	500	189 억	4771377	N	N	288	N	N
26	20240226	160413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	-100	5	-0.76	206847910	15787	65.23	13200	13280	13020	17160	9240	13200	13101.89	12.73	-2012	13446	13322	13116	12992	12786	13385	13055	189	3960	500	9760	10	1	37503477	4913	13.51	0.63	12	0.04	970.00	20869.00	14190	20230901	-7.68	10790	20230731	21.41	13940	-6.03	20240201	12090	8.35	20240122	14190	-7.68	20230901	10790	21.41	20230731	0.34	N	034310	500	189 억	4773550	N	N	288	N	N
27	20240226	150413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13150	-50	5	-0.38	150400060	11482	47.44	13200	13280	13020	17160	9240	13200	13098.01	12.73	-2227	13446	13322	13116	12992	12786	13385	13055	189	3960	500	9760	10	1	37503477	4932	13.56	0.63	12	0.03	970.00	20869.00	14190	20230901	-7.33	10790	20230731	21.87	13940	-5.67	20240201	12090	8.77	20240122	14190	-7.33	20230901	10790	21.87	20230731	0.34	N	034310	500	189 억	4773550	N	N	3	N	N
28	20240226	140413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13110	-90	5	-0.68	139317740	10637	43.95	13200	13280	13020	17160	9240	13200	13096.64	12.73	-1953	13446	13322	13116	12992	12786	13385	13055	189	3960	500	9760	10	1	37503477	4917	13.52	0.63	12	0.03	970.00	20869.00	14190	20230901	-7.61	10790	20230731	21.50	13940	-5.95	20240201	12090	8.44	20240122	14190	-7.61	20230901	10790	21.50	20230731	0.34	N	034310	500	189 억	4773550	N	N	3	N	N
29	20240226	130412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	-100	5	-0.76	102560580	7831	32.36	13200	13280	13020	17160	9240	13200	13095.61	12.73	-2072	13446	13322	13116	12992	12786	13385	13055	189	3960	500	9760	10	1	37503477	4913	13.51	0.63	12	0.02	970.00	20869.00	14190	20230901	-7.68	10790	20230731	21.41	13940	-6.03	20240201	12090	8.35	20240122	14190	-7.68	20230901	10790	21.41	20230731	0.34	N	034310	500	189 억	4773550	N	N	3	N	N
30	20240226	120411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13060	-140	5	-1.06	63720190	4859	20.08	13200	13280	13020	17160	9240	13200	13112.31	12.73	-1900	13446	13322	13116	12992	12786	13385	13055	189	3960	500	9760	10	1	37503477	4898	13.46	0.63	12	0.01	970.00	20869.00	14190	20230901	-7.96	10790	20230731	21.04	13940	-6.31	20240201	12090	8.02	20240122	14190	-7.96	20230901	10790	21.04	20230731	0.34	N	034310	500	189 억	4773550	N	N	3	N	N
31	20240226	110409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13020	-180	5	-1.36	47791080	3640	15.04	13200	13280	13020	17160	9240	13200	13127.73	12.73	-1782	13446	13322	13116	12992	12786	13385	13055	189	3960	500	9760	10	1	37503477	4883	13.42	0.62	12	0.01	970.00	20869.00	14190	20230901	-8.25	10790	20230731	20.67	13940	-6.60	20240201	12090	7.69	20240122	14190	-8.25	20230901	10790	20.67	20230731	0.34	N	034310	500	189 억	4773550	N	N	3	N	N
32	20240226	100407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	-40	5	-0.30	28500460	2165	8.95	13200	13280	13120	17160	9240	13200	13162.72	12.73	-1320	13446	13322	13116	12992	12786	13385	13055	189	3960	500	9760	10	1	37503477	4935	13.57	0.63	12	0.01	970.00	20869.00	14190	20230901	-7.26	10790	20230731	21.96	13940	-5.60	20240201	12090	8.85	20240122	14190	-7.26	20230901	10790	21.96	20230731	0.34	N	034310	500	189 억	4773550	N	N	3	N	N
33	20240226	090406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13150	-50	5	-0.38	3098100	235	0.97	13200	13200	13150	17160	9240	13200	13174.00	12.73	-109	13446	13322	13116	12992	12786	13385	13055	189	3960	500	9760	10	1	37503477	4932	13.56	0.63	12	0.00	970.00	20869.00	14190	20230901	-7.33	10790	20230731	21.87	13940	-5.67	20240201	12090	8.77	20240122	14190	-7.33	20230901	10790	21.87	20230731	0.34	N	034310	500	189 억	4773550	N	N	3	N	N
34	20240223	160409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	190	2	1.46	316217730	24202	224.43	13010	13240	12910	16910	9110	13010	13065.77	12.71	6201	13263	13136	13073	12946	12883	13105	12915	189	3900	500	9620	10	1	37503477	4950	13.61	0.63	12	0.06	970.00	20869.00	14240	20230217	-7.30	10790	20230731	22.34	13940	-5.31	20240201	12090	9.18	20240122	14190	-6.98	20230901	10790	22.34	20230731	0.33	N	034310	500	189 억	4766824	N	N	3	N	N
35	20240223	150405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	180	2	1.38	295263260	22614	209.70	13010	13240	12910	16910	9110	13010	13056.66	12.71	5878	13263	13136	13073	12946	12883	13105	12915	189	3900	500	9620	10	1	37503477	4947	13.60	0.63	12	0.06	970.00	20869.00	14240	20230217	-7.37	10790	20230731	22.24	13940	-5.38	20240201	12090	9.10	20240122	14190	-7.05	20230901	10790	22.24	20230731	0.33	N	034310	500	189 억	4766824	N	N	9	N	N
36	20240223	140407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13080	70	2	0.54	193992560	14860	137.80	13010	13240	12910	16910	9110	13010	13054.68	12.71	2976	13263	13136	13073	12946	12883	13105	12915	189	3900	500	9620	10	1	37503477	4905	13.48	0.63	12	0.04	970.00	20869.00	14240	20230217	-8.15	10790	20230731	21.22	13940	-6.17	20240201	12090	8.19	20240122	14190	-7.82	20230901	10790	21.22	20230731	0.33	N	034310	500	189 억	4766824	N	N	9	N	N
37	20240223	130405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13060	50	2	0.38	147926910	11325	105.02	13010	13240	12910	16910	9110	13010	13061.98	12.71	2106	13263	13136	13073	12946	12883	13105	12915	189	3900	500	9620	10	1	37503477	4898	13.46	0.63	12	0.03	970.00	20869.00	14240	20230217	-8.29	10790	20230731	21.04	13940	-6.31	20240201	12090	8.02	20240122	14190	-7.96	20230901	10790	21.04	20230731	0.33	N	034310	500	189 억	4766824	N	N	9	N	N
38	20240223	120406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	90	2	0.69	139018130	10644	98.70	13010	13240	12910	16910	9110	13010	13060.70	12.71	2404	13263	13136	13073	12946	12883	13105	12915	189	3900	500	9620	10	1	37503477	4913	13.51	0.63	12	0.03	970.00	20869.00	14240	20230217	-8.01	10790	20230731	21.41	13940	-6.03	20240201	12090	8.35	20240122	14190	-7.68	20230901	10790	21.41	20230731	0.33	N	034310	500	189 억	4766824	N	N	9	N	N
39	20240223	110404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	170	2	1.31	112594540	8633	80.05	13010	13240	12910	16910	9110	13010	13042.34	12.71	2693	13263	13136	13073	12946	12883	13105	12915	189	3900	500	9620	10	1	37503477	4943	13.59	0.63	12	0.02	970.00	20869.00	14240	20230217	-7.44	10790	20230731	22.15	13940	-5.45	20240201	12090	9.02	20240122	14190	-7.12	20230901	10790	22.15	20230731	0.33	N	034310	500	189 억	4766824	N	N	9	N	N
40	20240223	100403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13060	50	2	0.38	60084210	4625	42.89	13010	13080	12910	16910	9110	13010	12991.18	12.71	2044	13263	13136	13073	12946	12883	13105	12915	189	3900	500	9620	10	1	37503477	4898	13.46	0.63	12	0.01	970.00	20869.00	14240	20230217	-8.29	10790	20230731	21.04	13940	-6.31	20240201	12090	8.02	20240122	14190	-7.96	20230901	10790	21.04	20230731	0.33	N	034310	500	189 억	4766824	N	N	9	N	N
41	20240223	090404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12980	-30	5	-0.23	2131450	164	1.52	13010	13010	12980	16910	9110	13010	12996.65	12.71	-84	13263	13136	13073	12946	12883	13105	12915	189	3900	500	9620	10	1	37503477	4868	13.38	0.62	12	0.00	970.00	20869.00	14240	20230217	-8.85	10790	20230731	20.30	13940	-6.89	20240201	12090	7.36	20240122	14190	-8.53	20230901	10790	20.30	20230731	0.33	N	034310	500	189 억	4766824	N	N	9	N	N
42	20240222	160358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13010	-160	5	-1.21	140887050	10774	65.56	13170	13200	13010	17120	9220	13170	13076.58	12.31	-1276	13483	13326	13193	13036	12903	13260	12970	189	3950	500	9740	10	1	37503477	4879	13.41	0.62	12	0.03	970.00	20869.00	14240	20230217	-8.64	10790	20230731	20.57	13940	-6.67	20240201	12090	7.61	20240122	14190	-8.32	20230901	10790	20.57	20230731	0.33	N	034310	500	189 억	4617960	N	N	9	N	N
43	20240222	150406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13050	-120	5	-0.91	117022280	8940	54.40	13170	13200	13020	17120	9220	13170	13089.74	12.31	-1324	13483	13326	13193	13036	12903	13260	12970	189	3950	500	9740	10	1	37503477	4894	13.45	0.63	12	0.02	970.00	20869.00	14240	20230217	-8.36	10790	20230731	20.95	13940	-6.38	20240201	12090	7.94	20240122	14190	-8.03	20230901	10790	20.95	20230731	0.33	N	034310	500	189 억	4617960	N	N	1	N	N
44	20240222	140404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13080	-90	5	-0.68	84927760	6482	39.44	13170	13200	13020	17120	9220	13170	13102.09	12.31	-957	13483	13326	13193	13036	12903	13260	12970	189	3950	500	9740	10	1	37503477	4905	13.48	0.63	12	0.02	970.00	20869.00	14240	20230217	-8.15	10790	20230731	21.22	13940	-6.17	20240201	12090	8.19	20240122	14190	-7.82	20230901	10790	21.22	20230731	0.33	N	034310	500	189 억	4617960	N	N	1	N	N
45	20240222	130356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	-70	5	-0.53	81024280	6184	37.63	13170	13200	13020	17120	9220	13170	13102.24	12.31	-981	13483	13326	13193	13036	12903	13260	12970	189	3950	500	9740	10	1	37503477	4913	13.51	0.63	12	0.02	970.00	20869.00	14240	20230217	-8.01	10790	20230731	21.41	13940	-6.03	20240201	12090	8.35	20240122	14190	-7.68	20230901	10790	21.41	20230731	0.33	N	034310	500	189 억	4617960	N	N	1	N	N
46	20240222	120404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	-70	5	-0.53	70686760	5393	32.81	13170	13200	13020	17120	9220	13170	13107.13	12.31	-926	13483	13326	13193	13036	12903	13260	12970	189	3950	500	9740	10	1	37503477	4913	13.51	0.63	12	0.01	970.00	20869.00	14240	20230217	-8.01	10790	20230731	21.41	13940	-6.03	20240201	12090	8.35	20240122	14190	-7.68	20230901	10790	21.41	20230731	0.33	N	034310	500	189 억	4617960	N	N	1	N	N
47	20240222	110401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	-70	5	-0.53	67129970	5121	31.16	13170	13200	13020	17120	9220	13170	13108.76	12.31	-894	13483	13326	13193	13036	12903	13260	12970	189	3950	500	9740	10	1	37503477	4913	13.51	0.63	12	0.01	970.00	20869.00	14240	20230217	-8.01	10790	20230731	21.41	13940	-6.03	20240201	12090	8.35	20240122	14190	-7.68	20230901	10790	21.41	20230731	0.33	N	034310	500	189 억	4617960	N	N	1	N	N
48	20240222	100357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	10	2	0.08	28819540	2197	13.37	13170	13200	13020	17120	9220	13170	13117.68	12.31	-1047	13483	13326	13193	13036	12903	13260	12970	189	3950	500	9740	10	1	37503477	4943	13.59	0.63	12	0.01	970.00	20869.00	14240	20230217	-7.44	10790	20230731	22.15	13940	-5.45	20240201	12090	9.02	20240122	14190	-7.12	20230901	10790	22.15	20230731	0.33	N	034310	500	189 억	4617960	N	N	1	N	N
49	20240222	090403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13130	-40	5	-0.30	907340	69	0.42	13170	13170	13130	17120	9220	13170	13149.86	12.31	-43	13483	13326	13193	13036	12903	13260	12970	189	3950	500	9740	10	1	37503477	4924	13.54	0.63	12	0.00	970.00	20869.00	14240	20230217	-7.79	10790	20230731	21.69	13940	-5.81	20240201	12090	8.60	20240122	14190	-7.47	20230901	10790	21.69	20230731	0.33	N	034310	500	189 억	4617960	N	N	1	N	N
50	20240221	160401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13170	-190	5	-1.42	216067380	16425	116.09	13350	13350	13060	17360	9360	13360	13154.78	12.33	-4928	13526	13442	13276	13192	13026	13485	13235	189	4000	500	9880	10	1	37503477	4939	13.58	0.63	12	0.04	970.00	20869.00	14240	20230217	-7.51	10790	20230731	22.06	13940	-5.52	20240201	12090	8.93	20240122	14190	-7.19	20230901	10790	22.06	20230731	0.33	N	034310	500	189 억	4622756	N	N	1	N	N
51	20240221	150357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13090	-270	5	-2.02	135485390	10300	72.80	13350	13350	13060	17360	9360	13360	13153.92	12.33	-2833	13526	13442	13276	13192	13026	13485	13235	189	4000	500	9880	10	1	37503477	4909	13.49	0.63	12	0.03	970.00	20869.00	14240	20230217	-8.08	10790	20230731	21.32	13940	-6.10	20240201	12090	8.27	20240122	14190	-7.75	20230901	10790	21.32	20230731	0.33	N	034310	500	189 억	4622756	N	N	1	N	N
52	20240221	140359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	-200	5	-1.50	92742540	7039	49.75	13350	13350	13100	17360	9360	13360	13175.53	12.33	-2236	13526	13442	13276	13192	13026	13485	13235	189	4000	500	9880	10	1	37503477	4935	13.57	0.63	12	0.02	970.00	20869.00	14240	20230217	-7.58	10790	20230731	21.96	13940	-5.60	20240201	12090	8.85	20240122	14190	-7.26	20230901	10790	21.96	20230731	0.33	N	034310	500	189 억	4622756	N	N	1	N	N
53	20240221	130359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13170	-190	5	-1.42	56996570	4320	30.53	13350	13350	13100	17360	9360	13360	13193.65	12.33	-1587	13526	13442	13276	13192	13026	13485	13235	189	4000	500	9880	10	1	37503477	4939	13.58	0.63	12	0.01	970.00	20869.00	14240	20230217	-7.51	10790	20230731	22.06	13940	-5.52	20240201	12090	8.93	20240122	14190	-7.19	20230901	10790	22.06	20230731	0.33	N	034310	500	189 억	4622756	N	N	1	N	N
54	20240221	120400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	-140	5	-1.05	29957560	2265	16.01	13350	13350	13170	17360	9360	13360	13226.30	12.33	-187	13526	13442	13276	13192	13026	13485	13235	189	4000	500	9880	10	1	37503477	4958	13.63	0.63	12	0.01	970.00	20869.00	14240	20230217	-7.16	10790	20230731	22.52	13940	-5.16	20240201	12090	9.35	20240122	14190	-6.84	20230901	10790	22.52	20230731	0.33	N	034310	500	189 억	4622756	N	N	1	N	N
55	20240221	110401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13210	-150	5	-1.12	12140370	916	6.47	13350	13350	13170	17360	9360	13360	13253.68	12.33	-91	13526	13442	13276	13192	13026	13485	13235	189	4000	500	9880	10	1	37503477	4954	13.62	0.63	12	0.00	970.00	20869.00	14240	20230217	-7.23	10790	20230731	22.43	13940	-5.24	20240201	12090	9.26	20240122	14190	-6.91	20230901	10790	22.43	20230731	0.33	N	034310	500	189 억	4622756	N	N	1	N	N
56	20240221	100358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	-80	5	-0.60	11783770	889	6.28	13350	13350	13170	17360	9360	13360	13255.08	12.33	-81	13526	13442	13276	13192	13026	13485	13235	189	4000	500	9880	10	1	37503477	4980	13.69	0.64	12	0.00	970.00	20869.00	14240	20230217	-6.74	10790	20230731	23.08	13940	-4.73	20240201	12090	9.84	20240122	14190	-6.41	20230901	10790	23.08	20230731	0.33	N	034310	500	189 억	4622756	N	N	1	N	N
57	20240221	090356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13320	-40	5	-0.30	1414620	106	0.75	13350	13350	13320	17360	9360	13360	13345.47	12.33	-30	13526	13442	13276	13192	13026	13485	13235	189	4000	500	9880	10	1	37503477	4995	13.73	0.64	12	0.00	970.00	20869.00	14240	20230217	-6.46	10790	20230731	23.45	13940	-4.45	20240201	12090	10.17	20240122	14190	-6.13	20230901	10790	23.45	20230731	0.33	N	034310	500	189 억	4622756	N	N	1	N	N
58	20240220	160352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13360	100	2	0.75	187320200	14146	107.43	13340	13360	13110	17230	9290	13260	13241.92	12.33	134	13460	13360	13240	13140	13020	13410	13190	189	3970	500	9810	10	1	37503477	5010	13.77	0.64	12	0.04	970.00	20869.00	14240	20230217	-6.18	10790	20230731	23.82	13940	-4.16	20240201	12090	10.50	20240122	14190	-5.85	20230901	10790	23.82	20230731	0.33	N	034310	500	189 억	4622832	N	N	1	N	N
59	20240220	150355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13250	-10	5	-0.08	143449700	10862	82.49	13340	13340	13110	17230	9290	13260	13206.56	12.33	812	13460	13360	13240	13140	13020	13410	13190	189	3970	500	9810	10	1	37503477	4969	13.66	0.63	12	0.03	970.00	20869.00	14240	20230217	-6.95	10790	20230731	22.80	13940	-4.95	20240201	12090	9.59	20240122	14190	-6.62	20230901	10790	22.80	20230731	0.33	N	034310	500	189 억	4622832	N	N	19	N	N
60	20240220	140355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13270	10	2	0.08	138981750	10525	79.93	13340	13340	13110	17230	9290	13260	13204.92	12.33	776	13460	13360	13240	13140	13020	13410	13190	189	3970	500	9810	10	1	37503477	4977	13.68	0.64	12	0.03	970.00	20869.00	14240	20230217	-6.81	10790	20230731	22.98	13940	-4.81	20240201	12090	9.76	20240122	14190	-6.48	20230901	10790	22.98	20230731	0.33	N	034310	500	189 억	4622832	N	N	19	N	N
61	20240220	130357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-80	5	-0.60	117481720	8896	67.56	13340	13340	13110	17230	9290	13260	13206.13	12.33	795	13460	13360	13240	13140	13020	13410	13190	189	3970	500	9810	10	1	37503477	4943	13.59	0.63	12	0.02	970.00	20869.00	14240	20230217	-7.44	10790	20230731	22.15	13940	-5.45	20240201	12090	9.02	20240122	14190	-7.12	20230901	10790	22.15	20230731	0.33	N	034310	500	189 억	4622832	N	N	19	N	N
62	20240220	120354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	-20	5	-0.15	74852830	5672	43.07	13340	13340	13110	17230	9290	13260	13196.90	12.33	-191	13460	13360	13240	13140	13020	13410	13190	189	3970	500	9810	10	1	37503477	4965	13.65	0.63	12	0.02	970.00	20869.00	14240	20230217	-7.02	10790	20230731	22.71	13940	-5.02	20240201	12090	9.51	20240122	14190	-6.69	20230901	10790	22.71	20230731	0.33	N	034310	500	189 억	4622832	N	N	19	N	N
63	20240220	110355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	-40	5	-0.30	57410690	4352	33.05	13340	13340	13110	17230	9290	13260	13191.79	12.33	-394	13460	13360	13240	13140	13020	13410	13190	189	3970	500	9810	10	1	37503477	4958	13.63	0.63	12	0.01	970.00	20869.00	14240	20230217	-7.16	10790	20230731	22.52	13940	-5.16	20240201	12090	9.35	20240122	14190	-6.84	20230901	10790	22.52	20230731	0.33	N	034310	500	189 억	4622832	N	N	19	N	N
64	20240220	100345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13110	-150	5	-1.13	33616680	2542	19.30	13340	13340	13110	17230	9290	13260	13224.50	12.33	240	13460	13360	13240	13140	13020	13410	13190	189	3970	500	9810	10	1	37503477	4917	13.52	0.63	12	0.01	970.00	20869.00	14240	20230217	-7.94	10790	20230731	21.50	13940	-5.95	20240201	12090	8.44	20240122	14190	-7.61	20230901	10790	21.50	20230731	0.33	N	034310	500	189 억	4622832	N	N	19	N	N
65	20240220	090357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	20	2	0.15	2046880	154	1.17	13340	13340	13250	17230	9290	13260	13291.43	12.33	-104	13460	13360	13240	13140	13020	13410	13190	189	3970	500	9810	10	1	37503477	4980	13.69	0.64	12	0.00	970.00	20869.00	14240	20230217	-6.74	10790	20230731	23.08	13940	-4.73	20240201	12090	9.84	20240122	14190	-6.41	20230901	10790	23.08	20230731	0.33	N	034310	500	189 억	4622832	N	N	19	N	N
66	20240219	160355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13260	10	2	0.08	173889120	13166	45.40	13250	13340	13120	17220	9280	13250	13207.19	12.33	-2313	13710	13480	13210	12980	12710	13345	12845	189	3970	500	9800	10	1	37503477	4973	13.67	0.64	12	0.04	970.00	20869.00	14240	20230217	-6.88	10790	20230731	22.89	13940	-4.88	20240201	12090	9.68	20240122	14190	-6.55	20230901	10790	22.89	20230731	0.26	N	034310	500	189 억	4624823	N	N	19	N	N
67	20240219	150357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13170	-80	5	-0.60	124445320	9433	32.53	13250	13340	13120	17220	9280	13250	13192.51	12.33	-463	13710	13480	13210	12980	12710	13345	12845	189	3970	500	9800	10	1	37503477	4939	13.58	0.63	12	0.03	970.00	20869.00	14240	20230217	-7.51	10790	20230731	22.06	13940	-5.52	20240201	12090	8.93	20240122	14190	-7.19	20230901	10790	22.06	20230731	0.26	N	034310	500	189 억	4624823	N	N	26	N	N
68	20240219	140357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	-10	5	-0.08	72748720	5507	18.99	13250	13340	13130	17220	9280	13250	13210.18	12.33	-507	13710	13480	13210	12980	12710	13345	12845	189	3970	500	9800	10	1	37503477	4965	13.65	0.63	12	0.01	970.00	20869.00	14240	20230217	-7.02	10790	20230731	22.71	13940	-5.02	20240201	12090	9.51	20240122	14190	-6.69	20230901	10790	22.71	20230731	0.26	N	034310	500	189 억	4624823	N	N	26	N	N
69	20240219	130357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	-10	5	-0.08	71769770	5433	18.73	13250	13340	13130	17220	9280	13250	13209.92	12.33	-477	13710	13480	13210	12980	12710	13345	12845	189	3970	500	9800	10	1	37503477	4965	13.65	0.63	12	0.01	970.00	20869.00	14240	20230217	-7.02	10790	20230731	22.71	13940	-5.02	20240201	12090	9.51	20240122	14190	-6.69	20230901	10790	22.71	20230731	0.26	N	034310	500	189 억	4624823	N	N	26	N	N
70	20240219	120356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	-60	5	-0.45	65641740	4970	17.14	13250	13340	13130	17220	9280	13250	13207.53	12.33	-174	13710	13480	13210	12980	12710	13345	12845	189	3970	500	9800	10	1	37503477	4947	13.60	0.63	12	0.01	970.00	20869.00	14240	20230217	-7.37	10790	20230731	22.24	13940	-5.38	20240201	12090	9.10	20240122	14190	-7.05	20230901	10790	22.24	20230731	0.26	N	034310	500	189 억	4624823	N	N	26	N	N
71	20240219	110356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13210	-40	5	-0.30	35109680	2657	9.16	13250	13340	13130	17220	9280	13250	13213.94	12.33	-539	13710	13480	13210	12980	12710	13345	12845	189	3970	500	9800	10	1	37503477	4954	13.62	0.63	12	0.01	970.00	20869.00	14240	20230217	-7.23	10790	20230731	22.43	13940	-5.24	20240201	12090	9.26	20240122	14190	-6.91	20230901	10790	22.43	20230731	0.26	N	034310	500	189 억	4624823	N	N	26	N	N
72	20240219	100354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13260	10	2	0.08	14686540	1108	3.82	13250	13340	13220	17220	9280	13250	13255.03	12.33	183	13710	13480	13210	12980	12710	13345	12845	189	3970	500	9800	10	1	37503477	4973	13.67	0.64	12	0.00	970.00	20869.00	14240	20230217	-6.88	10790	20230731	22.89	13940	-4.88	20240201	12090	9.68	20240122	14190	-6.55	20230901	10790	22.89	20230731	0.26	N	034310	500	189 억	4624823	N	N	26	N	N
73	20240219	090354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	-10	5	-0.08	662310	50	0.17	13250	13250	13240	17220	9280	13250	13245.58	12.33	-37	13710	13480	13210	12980	12710	13345	12845	189	3970	500	9800	10	1	37503477	4965	13.65	0.63	12	0.00	970.00	20869.00	14240	20230217	-7.02	10790	20230731	22.71	13940	-5.02	20240201	12090	9.51	20240122	14190	-6.69	20230901	10790	22.71	20230731	0.26	N	034310	500	189 억	4624823	N	N	26	N	N
74	20240216	160352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13250	10	2	0.08	378726330	28999	62.07	13440	13440	12940	17210	9270	13240	13059.98	12.28	-6203	14086	13662	13376	12952	12666	13520	12810	189	3970	500	9790	10	1	37503477	4969	13.66	0.63	12	0.08	970.00	20869.00	14240	20230217	-6.95	10790	20230731	22.80	13940	-4.95	20240201	12090	9.59	20240122	14240	-6.95	20230217	10790	22.80	20230731	0.27	N	034310	500	189 억	4604930	N	N	26	N	N
75	20240216	150353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13110	-130	5	-0.98	326292830	25030	53.57	13440	13440	12940	17210	9270	13240	13036.07	12.28	-4677	14086	13662	13376	12952	12666	13520	12810	189	3970	500	9790	10	1	37503477	4917	13.52	0.63	12	0.07	970.00	20869.00	14240	20230217	-7.94	10790	20230731	21.50	13940	-5.95	20240201	12090	8.44	20240122	14240	-7.94	20230217	10790	21.50	20230731	0.27	N	034310	500	189 억	4604930	N	N	22	N	N
76	20240216	140357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	-170	5	-1.28	270404100	20762	44.44	13440	13440	12940	17210	9270	13240	13023.99	12.28	-3979	14086	13662	13376	12952	12666	13520	12810	189	3970	500	9790	10	1	37503477	4902	13.47	0.63	12	0.06	970.00	20869.00	14240	20230217	-8.22	10790	20230731	21.13	13940	-6.24	20240201	12090	8.11	20240122	14240	-8.22	20230217	10790	21.13	20230731	0.27	N	034310	500	189 억	4604930	N	N	22	N	N
77	20240216	130352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13130	-110	5	-0.83	218432820	16790	35.94	13440	13440	12940	17210	9270	13240	13009.70	12.28	-3300	14086	13662	13376	12952	12666	13520	12810	189	3970	500	9790	10	1	37503477	4924	13.54	0.63	12	0.04	970.00	20869.00	14240	20230217	-7.79	10790	20230731	21.69	13940	-5.81	20240201	12090	8.60	20240122	14240	-7.79	20230217	10790	21.69	20230731	0.27	N	034310	500	189 억	4604930	N	N	22	N	N
78	20240216	120354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12970	-270	5	-2.04	169131590	13004	27.83	13440	13440	12940	17210	9270	13240	13006.12	12.28	-2806	14086	13662	13376	12952	12666	13520	12810	189	3970	500	9790	10	1	37503477	4864	13.37	0.62	12	0.03	970.00	20869.00	14240	20230217	-8.92	10790	20230731	20.20	13940	-6.96	20240201	12090	7.28	20240122	14240	-8.92	20230217	10790	20.20	20230731	0.27	N	034310	500	189 억	4604930	N	N	22	N	N
79	20240216	110355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12970	-270	5	-2.04	125682320	9658	20.67	13440	13440	12940	17210	9270	13240	13013.29	12.28	-2658	14086	13662	13376	12952	12666	13520	12810	189	3970	500	9790	10	1	37503477	4864	13.37	0.62	12	0.03	970.00	20869.00	14240	20230217	-8.92	10790	20230731	20.20	13940	-6.96	20240201	12090	7.28	20240122	14240	-8.92	20230217	10790	20.20	20230731	0.27	N	034310	500	189 억	4604930	N	N	22	N	N
80	20240216	100352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13030	-210	5	-1.59	50948620	3900	8.35	13440	13440	12990	17210	9270	13240	13063.75	12.28	-1501	14086	13662	13376	12952	12666	13520	12810	189	3970	500	9790	10	1	37503477	4887	13.43	0.62	12	0.01	970.00	20869.00	14240	20230217	-8.50	10790	20230731	20.76	13940	-6.53	20240201	12090	7.78	20240122	14240	-8.50	20230217	10790	20.76	20230731	0.27	N	034310	500	189 억	4604930	N	N	22	N	N
81	20240216	090349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13300	60	2	0.45	725480	54	0.12	13440	13440	13300	17210	9270	13240	13434.81	12.28	-3	14086	13662	13376	12952	12666	13520	12810	189	3970	500	9790	10	1	37503477	4988	13.71	0.64	12	0.00	970.00	20869.00	14240	20230217	-6.60	10790	20230731	23.26	13940	-4.59	20240201	12090	10.01	20240122	14240	-6.60	20230217	10790	23.26	20230731	0.27	N	034310	500	189 억	4604930	N	N	22	N	N
82	20240215	160351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	-500	5	-3.64	616927990	46706	239.35	13750	13800	13090	17860	9620	13740	13208.73	12.31	-27520	14213	13976	13663	13426	13113	14095	13545	189	4120	500	10160	10	1	37503477	4965	13.65	0.63	12	0.12	970.00	20869.00	14550	20230209	-9.00	10790	20230731	22.71	13940	-5.02	20240201	12090	9.51	20240122	14240	-7.02	20230217	10790	22.71	20230731	0.27	N	034310	500	189 억	4615968	N	N	22	N	N
83	20240215	150354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13270	-470	5	-3.42	543890820	41191	211.08	13750	13800	13090	17860	9620	13740	13204.09	12.31	-24837	14213	13976	13663	13426	13113	14095	13545	189	4120	500	10160	10	1	37503477	4977	13.68	0.64	12	0.11	970.00	20869.00	14550	20230209	-8.80	10790	20230731	22.98	13940	-4.81	20240201	12090	9.76	20240122	14240	-6.81	20230217	10790	22.98	20230731	0.27	N	034310	500	189 억	4615968	N	N	0	N	N
84	20240215	140350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13130	-610	5	-4.44	420640500	31841	163.17	13750	13800	13090	17860	9620	13740	13210.62	12.31	-20233	14213	13976	13663	13426	13113	14095	13545	189	4120	500	10160	10	1	37503477	4924	13.54	0.63	12	0.08	970.00	20869.00	14550	20230209	-9.76	10790	20230731	21.69	13940	-5.81	20240201	12090	8.60	20240122	14240	-7.79	20230217	10790	21.69	20230731	0.27	N	034310	500	189 억	4615968	N	N	0	N	N
85	20240215	130349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13150	-590	5	-4.29	351257100	26563	136.12	13750	13800	13090	17860	9620	13740	13223.51	12.31	-17234	14213	13976	13663	13426	13113	14095	13545	189	4120	500	10160	10	1	37503477	4932	13.56	0.63	12	0.07	970.00	20869.00	14550	20230209	-9.62	10790	20230731	21.87	13940	-5.67	20240201	12090	8.77	20240122	14240	-7.65	20230217	10790	21.87	20230731	0.27	N	034310	500	189 억	4615968	N	N	0	N	N
86	20240215	120352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13140	-600	5	-4.37	289501220	21868	112.06	13750	13800	13090	17860	9620	13740	13238.53	12.31	-14538	14213	13976	13663	13426	13113	14095	13545	189	4120	500	10160	10	1	37503477	4928	13.55	0.63	12	0.06	970.00	20869.00	14550	20230209	-9.69	10790	20230731	21.78	13940	-5.74	20240201	12090	8.68	20240122	14240	-7.72	20230217	10790	21.78	20230731	0.27	N	034310	500	189 억	4615968	N	N	0	N	N
87	20240215	110350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	-500	5	-3.64	222602970	16785	86.02	13750	13800	13090	17860	9620	13740	13261.96	12.31	-11261	14213	13976	13663	13426	13113	14095	13545	189	4120	500	10160	10	1	37503477	4965	13.65	0.63	12	0.04	970.00	20869.00	14550	20230209	-9.00	10790	20230731	22.71	13940	-5.02	20240201	12090	9.51	20240122	14240	-7.02	20230217	10790	22.71	20230731	0.27	N	034310	500	189 억	4615968	N	N	0	N	N
88	20240215	100348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13140	-600	5	-4.37	163626260	12298	63.02	13750	13800	13090	17860	9620	13740	13305.04	12.31	-7864	14213	13976	13663	13426	13113	14095	13545	189	4120	500	10160	10	1	37503477	4928	13.55	0.63	12	0.03	970.00	20869.00	14550	20230209	-9.69	10790	20230731	21.78	13940	-5.74	20240201	12090	8.68	20240122	14240	-7.72	20230217	10790	21.78	20230731	0.27	N	034310	500	189 억	4615968	N	N	0	N	N
89	20240215	090347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13660	-80	5	-0.58	2650940	193	0.99	13750	13800	13660	17860	9620	13740	13735.39	12.31	-171	14213	13976	13663	13426	13113	14095	13545	189	4120	500	10160	10	1	37503477	5123	14.08	0.65	12	0.00	970.00	20869.00	14550	20230209	-6.12	10790	20230731	26.60	13940	-2.01	20240201	12090	12.99	20240122	14240	-4.07	20230217	10790	26.60	20230731	0.27	N	034310	500	189 억	4615968	N	N	0	N	N
90	20240214	160347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13740	210	2	1.55	265563580	19498	72.47	13500	13900	13350	17580	9480	13530	13620.04	12.29	6463	13830	13680	13600	13450	13370	13640	13410	189	4050	500	10010	10	1	37503477	5153	14.16	0.66	12	0.05	970.00	20869.00	14550	20230209	-5.57	10790	20230731	27.34	13940	-1.43	20240201	12090	13.65	20240122	14240	-3.51	20230217	10790	27.34	20230731	0.30	N	034310	500	189 억	4609693	N	N	0	N	N
91	20240214	150348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13700	170	2	1.26	259508940	19056	70.83	13500	13900	13350	17580	9480	13530	13618.23	12.29	6231	13830	13680	13600	13450	13370	13640	13410	189	4050	500	10010	10	1	37503477	5138	14.12	0.66	12	0.05	970.00	20869.00	14550	20230209	-5.84	10790	20230731	26.97	13940	-1.72	20240201	12090	13.32	20240122	14240	-3.79	20230217	10790	26.97	20230731	0.30	N	034310	500	189 억	4609693	N	N	0	N	N
92	20240214	140345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13740	210	2	1.55	248977700	18289	67.98	13500	13900	13350	17580	9480	13530	13613.52	12.29	5944	13830	13680	13600	13450	13370	13640	13410	189	4050	500	10010	10	1	37503477	5153	14.16	0.66	12	0.05	970.00	20869.00	14550	20230209	-5.57	10790	20230731	27.34	13940	-1.43	20240201	12090	13.65	20240122	14240	-3.51	20230217	10790	27.34	20230731	0.30	N	034310	500	189 억	4609693	N	N	0	N	N
93	20240214	130348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13790	260	2	1.92	221915970	16316	60.64	13500	13900	13350	17580	9480	13530	13601.13	12.29	5319	13830	13680	13600	13450	13370	13640	13410	189	4050	500	10010	10	1	37503477	5172	14.22	0.66	12	0.04	970.00	20869.00	14550	20230209	-5.22	10790	20230731	27.80	13940	-1.08	20240201	12090	14.06	20240122	14240	-3.16	20230217	10790	27.80	20230731	0.30	N	034310	500	189 억	4609693	N	N	0	N	N
94	20240214	120344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13780	250	2	1.85	211492750	15560	57.83	13500	13900	13350	17580	9480	13530	13592.08	12.29	4944	13830	13680	13600	13450	13370	13640	13410	189	4050	500	10010	10	1	37503477	5168	14.21	0.66	12	0.04	970.00	20869.00	14550	20230209	-5.29	10790	20230731	27.71	13940	-1.15	20240201	12090	13.98	20240122	14240	-3.23	20230217	10790	27.71	20230731	0.30	N	034310	500	189 억	4609693	N	N	0	N	N
95	20240214	110349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13820	290	2	2.14	195766840	14418	53.59	13500	13900	13350	17580	9480	13530	13577.95	12.29	4542	13830	13680	13600	13450	13370	13640	13410	189	4050	500	10010	10	1	37503477	5183	14.25	0.66	12	0.04	970.00	20869.00	14550	20230209	-5.02	10790	20230731	28.08	13940	-0.86	20240201	12090	14.31	20240122	14240	-2.95	20230217	10790	28.08	20230731	0.30	N	034310	500	189 억	4609693	N	N	0	N	N
96	20240214	090342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13650	120	2	0.89	636170	47	0.17	13500	13650	13500	17580	9480	13530	13535.53	12.29	-34	13830	13680	13600	13450	13370	13640	13410	189	4050	500	10010	10	1	37503477	5119	14.07	0.65	12	0.00	970.00	20869.00	14550	20230209	-6.19	10790	20230731	26.51	13940	-2.08	20240201	12090	12.90	20240122	14240	-4.14	20230217	10790	26.51	20230731	0.30	N	034310	500	189 억	4609693	N	N	0	N	N
97	20240213	160343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13530	-190	5	-1.38	366180510	26905	100.67	13720	13750	13520	17830	9610	13720	13610.13	12.29	1489	13986	13852	13656	13522	13326	13920	13590	189	4110	500	10150	10	1	37503477	5074	13.95	0.65	12	0.07	970.00	20869.00	14700	20230207	-7.96	10790	20230731	25.39	13940	-2.94	20240201	12090	11.91	20240122	14240	-4.99	20230217	10790	25.39	20230731	0.30	N	034310	500	189 억	4608901	N	N	2	N	N
98	20240213	150341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13600	-120	5	-0.87	302088260	22174	82.96	13720	13750	13540	17830	9610	13720	13623.53	12.29	3272	13986	13852	13656	13522	13326	13920	13590	189	4110	500	10150	10	1	37503477	5100	14.02	0.65	12	0.06	970.00	20869.00	14700	20230207	-7.48	10790	20230731	26.04	13940	-2.44	20240201	12090	12.49	20240122	14240	-4.49	20230217	10790	26.04	20230731	0.30	N	034310	500	189 억	4608901	N	N	2	N	N
99	20240213	140348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13570	-150	5	-1.09	280553220	20587	77.03	13720	13750	13540	17830	9610	13720	13627.69	12.29	3383	13986	13852	13656	13522	13326	13920	13590	189	4110	500	10150	10	1	37503477	5089	13.99	0.65	12	0.05	970.00	20869.00	14700	20230207	-7.69	10790	20230731	25.76	13940	-2.65	20240201	12090	12.24	20240122	14240	-4.71	20230217	10790	25.76	20230731	0.30	N	034310	500	189 억	4608901	N	N	2	N	N
100	20240213	130344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13550	-170	5	-1.24	252588890	18526	69.32	13720	13750	13540	17830	9610	13720	13634.29	12.29	4194	13986	13852	13656	13522	13326	13920	13590	189	4110	500	10150	10	1	37503477	5082	13.97	0.65	12	0.05	970.00	20869.00	14700	20230207	-7.82	10790	20230731	25.58	13940	-2.80	20240201	12090	12.08	20240122	14240	-4.85	20230217	10790	25.58	20230731	0.30	N	034310	500	189 억	4608901	N	N	2	N	N
101	20240213	120347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13580	-140	5	-1.02	215170410	15770	59.00	13720	13750	13550	17830	9610	13720	13644.29	12.29	4040	13986	13852	13656	13522	13326	13920	13590	189	4110	500	10150	10	1	37503477	5093	14.00	0.65	12	0.04	970.00	20869.00	14700	20230207	-7.62	10790	20230731	25.86	13940	-2.58	20240201	12090	12.32	20240122	14240	-4.63	20230217	10790	25.86	20230731	0.30	N	034310	500	189 억	4608901	N	N	2	N	N
102	20240213	110346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13630	-90	5	-0.66	165938830	12150	45.46	13720	13750	13600	17830	9610	13720	13657.52	12.29	4456	13986	13852	13656	13522	13326	13920	13590	189	4110	500	10150	10	1	37503477	5112	14.05	0.65	12	0.03	970.00	20869.00	14700	20230207	-7.28	10790	20230731	26.32	13940	-2.22	20240201	12090	12.74	20240122	14240	-4.28	20230217	10790	26.32	20230731	0.30	N	034310	500	189 억	4608901	N	N	2	N	N
103	20240213	100316	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13700	-20	5	-0.15	43217630	3159	11.82	13720	13740	13630	17830	9610	13720	13680.79	12.29	1072	13986	13852	13656	13522	13326	13920	13590	189	4110	500	10150	10	1	37503477	5138	14.12	0.66	12	0.01	970.00	20869.00	14700	20230207	-6.80	10790	20230731	26.97	13940	-1.72	20240201	12090	13.32	20240122	14240	-3.79	20230217	10790	26.97	20230731	0.30	N	034310	500	189 억	4608901	N	N	2	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History