KissMeData/035510/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12510	-90	5	-0.71	690542900	55095	80.73	12580	12690	12460	16380	8820	12600	12533.57	2.51	3076	12826	12712	12586	12472	12346	12650	12410	86	3780	500	9070	10	1	17200000	2152	2.57	0.53	12	0.32	4877.00	23520.00	17830	20230306	-29.84	11200	20231031	11.70	14150	-11.59	20240131	11670	7.20	20240105	17830	-29.84	20230306	11200	11.70	20231031	1.21	N	035510	500	86 억	430947	N	N	43	N	N
3	20240229	150418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12510	-90	5	-0.71	662479200	52851	77.44	12580	12690	12460	16380	8820	12600	12534.72	2.51	2933	12826	12712	12586	12472	12346	12650	12410	86	3780	500	9070	10	1	17200000	2152	2.57	0.53	12	0.31	4877.00	23520.00	17830	20230306	-29.84	11200	20231031	11.70	14150	-11.59	20240131	11670	7.20	20240105	17830	-29.84	20230306	11200	11.70	20231031	1.21	N	035510	500	86 억	430947	N	N	70	N	N
4	20240229	140419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12490	-110	5	-0.87	532574640	42456	62.21	12580	12690	12490	16380	8820	12600	12544.02	2.51	2638	12826	12712	12586	12472	12346	12650	12410	86	3780	500	9070	10	1	17200000	2148	2.56	0.53	12	0.25	4877.00	23520.00	17830	20230306	-29.95	11200	20231031	11.52	14150	-11.73	20240131	11670	7.03	20240105	17830	-29.95	20230306	11200	11.52	20231031	1.21	N	035510	500	86 억	430947	N	N	70	N	N
5	20240229	130420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12510	-90	5	-0.71	477227030	38028	55.72	12580	12690	12490	16380	8820	12600	12549.23	2.51	2205	12826	12712	12586	12472	12346	12650	12410	86	3780	500	9070	10	1	17200000	2152	2.57	0.53	12	0.22	4877.00	23520.00	17830	20230306	-29.84	11200	20231031	11.70	14150	-11.59	20240131	11670	7.20	20240105	17830	-29.84	20230306	11200	11.70	20231031	1.21	N	035510	500	86 억	430947	N	N	70	N	N
6	20240229	120420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12530	-70	5	-0.56	302902710	24088	35.29	12580	12690	12520	16380	8820	12600	12574.73	2.51	-784	12826	12712	12586	12472	12346	12650	12410	86	3780	500	9070	10	1	17200000	2155	2.57	0.53	12	0.14	4877.00	23520.00	17830	20230306	-29.73	11200	20231031	11.88	14150	-11.45	20240131	11670	7.37	20240105	17830	-29.73	20230306	11200	11.88	20231031	1.21	N	035510	500	86 억	430947	N	N	70	N	N
7	20240229	110419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12560	-40	5	-0.32	257693900	20485	30.02	12580	12690	12530	16380	8820	12600	12579.54	2.51	-865	12826	12712	12586	12472	12346	12650	12410	86	3780	500	9070	10	1	17200000	2160	2.58	0.53	12	0.12	4877.00	23520.00	17830	20230306	-29.56	11200	20231031	12.14	14150	-11.24	20240131	11670	7.63	20240105	17830	-29.56	20230306	11200	12.14	20231031	1.21	N	035510	500	86 억	430947	N	N	70	N	N
8	20240229	100419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12630	30	2	0.24	157282750	12501	18.32	12580	12690	12530	16380	8820	12600	12581.47	2.51	-1340	12826	12712	12586	12472	12346	12650	12410	86	3780	500	9070	10	1	17200000	2172	2.59	0.54	12	0.07	4877.00	23520.00	17830	20230306	-29.16	11200	20231031	12.77	14150	-10.74	20240131	11670	8.23	20240105	17830	-29.16	20230306	11200	12.77	20231031	1.21	N	035510	500	86 억	430947	N	N	70	N	N
9	20240229	090418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12530	-70	5	-0.56	27396180	2183	3.20	12580	12580	12530	16380	8820	12600	12547.40	2.51	384	12826	12712	12586	12472	12346	12650	12410	86	3780	500	9070	10	1	17200000	2155	2.57	0.53	12	0.01	4877.00	23520.00	17830	20230306	-29.73	11200	20231031	11.88	14150	-11.45	20240131	11670	7.37	20240105	17830	-29.73	20230306	11200	11.88	20231031	1.21	N	035510	500	86 억	430947	N	N	70	N	N
10	20240228	160355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12600	100	2	0.80	856937730	68212	76.45	12650	12700	12460	16250	8750	12500	12562.86	2.49	-1325	12980	12740	12620	12380	12260	12680	12320	86	3750	500	9000	10	1	17200000	2167	2.58	0.54	12	0.40	4877.00	23520.00	17830	20230306	-29.33	11200	20231031	12.50	14150	-10.95	20240131	11670	7.97	20240105	17830	-29.33	20230306	11200	12.50	20231031	1.21	N	035510	500	86 억	428952	N	N	70	N	N
11	20240228	150357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12620	120	2	0.96	827629280	65885	73.84	12650	12700	12460	16250	8750	12500	12561.73	2.49	-2159	12980	12740	12620	12380	12260	12680	12320	86	3750	500	9000	10	1	17200000	2171	2.59	0.54	12	0.38	4877.00	23520.00	17830	20230306	-29.22	11200	20231031	12.68	14150	-10.81	20240131	11670	8.14	20240105	17830	-29.22	20230306	11200	12.68	20231031	1.21	N	035510	500	86 억	428952	N	N	6	N	N
12	20240228	140419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12600	100	2	0.80	784913210	62499	70.05	12650	12700	12460	16250	8750	12500	12558.81	2.49	-943	12980	12740	12620	12380	12260	12680	12320	86	3750	500	9000	10	1	17200000	2167	2.58	0.54	12	0.36	4877.00	23520.00	17830	20230306	-29.33	11200	20231031	12.50	14150	-10.95	20240131	11670	7.97	20240105	17830	-29.33	20230306	11200	12.50	20231031	1.21	N	035510	500	86 억	428952	N	N	6	N	N
13	20240228	130419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12530	30	2	0.24	695203530	55369	62.06	12650	12700	12460	16250	8750	12500	12555.83	2.49	41	12980	12740	12620	12380	12260	12680	12320	86	3750	500	9000	10	1	17200000	2155	2.57	0.53	12	0.32	4877.00	23520.00	17830	20230306	-29.73	11200	20231031	11.88	14150	-11.45	20240131	11670	7.37	20240105	17830	-29.73	20230306	11200	11.88	20231031	1.21	N	035510	500	86 억	428952	N	N	6	N	N
14	20240228	120421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12560	60	2	0.48	643847440	51283	57.48	12650	12700	12460	16250	8750	12500	12554.79	2.49	469	12980	12740	12620	12380	12260	12680	12320	86	3750	500	9000	10	1	17200000	2160	2.58	0.53	12	0.30	4877.00	23520.00	17830	20230306	-29.56	11200	20231031	12.14	14150	-11.24	20240131	11670	7.63	20240105	17830	-29.56	20230306	11200	12.14	20231031	1.21	N	035510	500	86 억	428952	N	N	6	N	N
15	20240228	110401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12510	10	2	0.08	481371370	38312	42.94	12650	12700	12490	16250	8750	12500	12564.51	2.49	569	12980	12740	12620	12380	12260	12680	12320	86	3750	500	9000	10	1	17200000	2152	2.57	0.53	12	0.22	4877.00	23520.00	17830	20230306	-29.84	11200	20231031	11.70	14150	-11.59	20240131	11670	7.20	20240105	17830	-29.84	20230306	11200	11.70	20231031	1.21	N	035510	500	86 억	428952	N	N	6	N	N
16	20240228	100417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12580	80	2	0.64	296390880	23562	26.41	12650	12700	12490	16250	8750	12500	12579.19	2.49	1036	12980	12740	12620	12380	12260	12680	12320	86	3750	500	9000	10	1	17200000	2164	2.58	0.53	12	0.14	4877.00	23520.00	17830	20230306	-29.44	11200	20231031	12.32	14150	-11.10	20240131	11670	7.80	20240105	17830	-29.44	20230306	11200	12.32	20231031	1.21	N	035510	500	86 억	428952	N	N	6	N	N
17	20240228	090419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12550	50	2	0.40	10539110	835	0.94	12650	12650	12550	16250	8750	12500	12621.69	2.49	-234	12980	12740	12620	12380	12260	12680	12320	86	3750	500	9000	10	1	17200000	2159	2.57	0.53	12	0.00	4877.00	23520.00	17830	20230306	-29.61	11200	20231031	12.05	14150	-11.31	20240131	11670	7.54	20240105	17830	-29.61	20230306	11200	12.05	20231031	1.21	N	035510	500	86 억	428952	N	N	6	N	N
18	20240227	160419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12500	-350	5	-2.72	1115252330	88387	82.21	12820	12860	12500	16700	9000	12850	12618.14	2.44	8474	13376	13112	12956	12692	12536	13035	12615	86	3850	500	9250	10	1	17200000	2150	2.56	0.53	12	0.51	4877.00	23520.00	17830	20230306	-29.89	11200	20231031	11.61	14150	-11.66	20240131	11670	7.11	20240105	17830	-29.89	20230306	11200	11.61	20231031	1.20	N	035510	500	86 억	420418	N	N	6	N	N
19	20240227	150419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12590	-260	5	-2.02	964158580	76329	71.00	12820	12860	12530	16700	9000	12850	12631.62	2.44	6497	13376	13112	12956	12692	12536	13035	12615	86	3850	500	9250	10	1	17200000	2165	2.58	0.54	12	0.44	4877.00	23520.00	17830	20230306	-29.39	11200	20231031	12.41	14150	-11.02	20240131	11670	7.88	20240105	17830	-29.39	20230306	11200	12.41	20231031	1.20	N	035510	500	86 억	420418	N	N	12	N	N
20	20240227	140417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12610	-240	5	-1.87	787704820	62287	57.94	12820	12860	12540	16700	9000	12850	12646.38	2.44	6593	13376	13112	12956	12692	12536	13035	12615	86	3850	500	9250	10	1	17200000	2169	2.59	0.54	12	0.36	4877.00	23520.00	17830	20230306	-29.28	11200	20231031	12.59	14150	-10.88	20240131	11670	8.05	20240105	17830	-29.28	20230306	11200	12.59	20231031	1.20	N	035510	500	86 억	420418	N	N	12	N	N
21	20240227	130351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12660	-190	5	-1.48	751106430	59391	55.24	12820	12860	12540	16700	9000	12850	12646.81	2.44	7951	13376	13112	12956	12692	12536	13035	12615	86	3850	500	9250	10	1	17200000	2178	2.60	0.54	12	0.35	4877.00	23520.00	17830	20230306	-29.00	11200	20231031	13.04	14150	-10.53	20240131	11670	8.48	20240105	17830	-29.00	20230306	11200	13.04	20231031	1.20	N	035510	500	86 억	420418	N	N	12	N	N
22	20240227	120421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12660	-190	5	-1.48	709245770	56089	52.17	12820	12860	12540	16700	9000	12850	12645.01	2.44	8932	13376	13112	12956	12692	12536	13035	12615	86	3850	500	9250	10	1	17200000	2178	2.60	0.54	12	0.33	4877.00	23520.00	17830	20230306	-29.00	11200	20231031	13.04	14150	-10.53	20240131	11670	8.48	20240105	17830	-29.00	20230306	11200	13.04	20231031	1.20	N	035510	500	86 억	420418	N	N	12	N	N
23	20240227	110419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12620	-230	5	-1.79	657081690	51956	48.33	12820	12860	12540	16700	9000	12850	12646.89	2.44	7131	13376	13112	12956	12692	12536	13035	12615	86	3850	500	9250	10	1	17200000	2171	2.59	0.54	12	0.30	4877.00	23520.00	17830	20230306	-29.22	11200	20231031	12.68	14150	-10.81	20240131	11670	8.14	20240105	17830	-29.22	20230306	11200	12.68	20231031	1.20	N	035510	500	86 억	420418	N	N	12	N	N
24	20240227	100416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12700	-150	5	-1.17	284748600	22404	20.84	12820	12860	12640	16700	9000	12850	12709.72	2.44	-2098	13376	13112	12956	12692	12536	13035	12615	86	3850	500	9250	10	1	17200000	2184	2.60	0.54	12	0.13	4877.00	23520.00	17830	20230306	-28.77	11200	20231031	13.39	14150	-10.25	20240131	11670	8.83	20240105	17830	-28.77	20230306	11200	13.39	20231031	1.20	N	035510	500	86 억	420418	N	N	12	N	N
25	20240227	090418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12840	-10	5	-0.08	38675980	3015	2.80	12820	12860	12790	16700	9000	12850	12827.85	2.44	-1123	13376	13112	12956	12692	12536	13035	12615	86	3850	500	9250	10	1	17200000	2208	2.63	0.55	12	0.02	4877.00	23520.00	17830	20230306	-27.99	11200	20231031	14.64	14150	-9.26	20240131	11670	10.03	20240105	17830	-27.99	20230306	11200	14.64	20231031	1.20	N	035510	500	86 억	420418	N	N	12	N	N
26	20240226	160417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12850	-280	5	-2.13	1389641620	107412	300.93	13130	13220	12800	17060	9200	13130	12937.60	2.38	6432	13336	13232	13146	13042	12956	13190	13000	86	3930	500	9450	10	1	17200000	2210	2.63	0.55	12	0.62	4877.00	23520.00	17830	20230306	-27.93	11200	20231031	14.73	14150	-9.19	20240131	11670	10.11	20240105	17830	-27.93	20230306	11200	14.73	20231031	1.20	N	035510	500	86 억	408991	N	N	12	N	N
27	20240226	150417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12860	-270	5	-2.06	1336728940	103296	289.40	13130	13220	12800	17060	9200	13130	12940.76	2.38	6330	13336	13232	13146	13042	12956	13190	13000	86	3930	500	9450	10	1	17200000	2212	2.64	0.55	12	0.60	4877.00	23520.00	17830	20230306	-27.87	11200	20231031	14.82	14150	-9.12	20240131	11670	10.20	20240105	17830	-27.87	20230306	11200	14.82	20231031	1.20	N	035510	500	86 억	408991	N	N	0	N	N
28	20240226	140417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12860	-270	5	-2.06	1267615930	97929	274.36	13130	13220	12800	17060	9200	13130	12944.23	2.38	7677	13336	13232	13146	13042	12956	13190	13000	86	3930	500	9450	10	1	17200000	2212	2.64	0.55	12	0.57	4877.00	23520.00	17830	20230306	-27.87	11200	20231031	14.82	14150	-9.12	20240131	11670	10.20	20240105	17830	-27.87	20230306	11200	14.82	20231031	1.20	N	035510	500	86 억	408991	N	N	0	N	N
29	20240226	130416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12910	-220	5	-1.68	1012224140	78077	218.75	13130	13220	12800	17060	9200	13130	12964.43	2.38	8981	13336	13232	13146	13042	12956	13190	13000	86	3930	500	9450	10	1	17200000	2221	2.65	0.55	12	0.45	4877.00	23520.00	17830	20230306	-27.59	11200	20231031	15.27	14150	-8.76	20240131	11670	10.63	20240105	17830	-27.59	20230306	11200	15.27	20231031	1.20	N	035510	500	86 억	408991	N	N	0	N	N
30	20240226	120414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12940	-190	5	-1.45	935889260	72157	202.16	13130	13220	12800	17060	9200	13130	12970.18	2.38	10027	13336	13232	13146	13042	12956	13190	13000	86	3930	500	9450	10	1	17200000	2226	2.65	0.55	12	0.42	4877.00	23520.00	17830	20230306	-27.43	11200	20231031	15.54	14150	-8.55	20240131	11670	10.88	20240105	17830	-27.43	20230306	11200	15.54	20231031	1.20	N	035510	500	86 억	408991	N	N	0	N	N
31	20240226	110412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12910	-220	5	-1.68	817876170	63019	176.56	13130	13220	12800	17060	9200	13130	12978.25	2.38	7832	13336	13232	13146	13042	12956	13190	13000	86	3930	500	9450	10	1	17200000	2221	2.65	0.55	12	0.37	4877.00	23520.00	17830	20230306	-27.59	11200	20231031	15.27	14150	-8.76	20240131	11670	10.63	20240105	17830	-27.59	20230306	11200	15.27	20231031	1.20	N	035510	500	86 억	408991	N	N	0	N	N
32	20240226	100410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13010	-120	5	-0.91	536526030	41234	115.52	13130	13220	12800	17060	9200	13130	13011.74	2.38	8237	13336	13232	13146	13042	12956	13190	13000	86	3930	500	9450	10	1	17200000	2238	2.67	0.55	12	0.24	4877.00	23520.00	17830	20230306	-27.03	11200	20231031	16.16	14150	-8.06	20240131	11670	11.48	20240105	17830	-27.03	20230306	11200	16.16	20231031	1.20	N	035510	500	86 억	408991	N	N	0	N	N
33	20240226	090410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	70	2	0.53	7671670	584	1.64	13130	13220	13130	17060	9200	13130	13136.42	2.38	170	13336	13232	13146	13042	12956	13190	13000	86	3930	500	9450	10	1	17200000	2270	2.71	0.56	12	0.00	4877.00	23520.00	17830	20230306	-25.97	11200	20231031	17.86	14150	-6.71	20240131	11670	13.11	20240105	17830	-25.97	20230306	11200	17.86	20231031	1.20	N	035510	500	86 억	408991	N	N	0	N	N
34	20240223	160413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13130	0	3	0.00	468789370	35670	172.64	13250	13250	13060	17060	9200	13130	13142.40	2.38	140	13276	13202	13116	13042	12956	13160	13000	86	3930	500	9450	10	1	17200000	2258	2.69	0.56	12	0.21	4877.00	23520.00	17830	20230306	-26.36	11200	20231031	17.23	14150	-7.21	20240131	11670	12.51	20240105	17830	-26.36	20230306	11200	17.23	20231031	1.28	N	035510	500	86 억	408896	N	N	6	N	N
35	20240223	150409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13140	10	2	0.08	452849470	34456	166.77	13250	13250	13060	17060	9200	13130	13142.83	2.38	-99	13276	13202	13116	13042	12956	13160	13000	86	3930	500	9450	10	1	17200000	2260	2.69	0.56	12	0.20	4877.00	23520.00	17830	20230306	-26.30	11200	20231031	17.32	14150	-7.14	20240131	11670	12.60	20240105	17830	-26.30	20230306	11200	17.32	20231031	1.28	N	035510	500	86 억	408896	N	N	6	N	N
36	20240223	140411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13120	-10	5	-0.08	349213340	26582	128.66	13250	13250	13060	17060	9200	13130	13137.21	2.38	-1329	13276	13202	13116	13042	12956	13160	13000	86	3930	500	9450	10	1	17200000	2257	2.69	0.56	12	0.15	4877.00	23520.00	17830	20230306	-26.42	11200	20231031	17.14	14150	-7.28	20240131	11670	12.43	20240105	17830	-26.42	20230306	11200	17.14	20231031	1.28	N	035510	500	86 억	408896	N	N	6	N	N
37	20240223	130409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13150	20	2	0.15	273310380	20805	100.70	13250	13250	13060	17060	9200	13130	13136.76	2.38	-1639	13276	13202	13116	13042	12956	13160	13000	86	3930	500	9450	10	1	17200000	2262	2.70	0.56	12	0.12	4877.00	23520.00	17830	20230306	-26.25	11200	20231031	17.41	14150	-7.07	20240131	11670	12.68	20240105	17830	-26.25	20230306	11200	17.41	20231031	1.28	N	035510	500	86 억	408896	N	N	6	N	N
38	20240223	120410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13150	20	2	0.15	244581060	18622	90.13	13250	13250	13060	17060	9200	13130	13133.98	2.38	-362	13276	13202	13116	13042	12956	13160	13000	86	3930	500	9450	10	1	17200000	2262	2.70	0.56	12	0.11	4877.00	23520.00	17830	20230306	-26.25	11200	20231031	17.41	14150	-7.07	20240131	11670	12.68	20240105	17830	-26.25	20230306	11200	17.41	20231031	1.28	N	035510	500	86 억	408896	N	N	6	N	N
39	20240223	110408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13140	10	2	0.08	209752150	15969	77.29	13250	13250	13060	17060	9200	13130	13134.96	2.38	-325	13276	13202	13116	13042	12956	13160	13000	86	3930	500	9450	10	1	17200000	2260	2.69	0.56	12	0.09	4877.00	23520.00	17830	20230306	-26.30	11200	20231031	17.32	14150	-7.14	20240131	11670	12.60	20240105	17830	-26.30	20230306	11200	17.32	20231031	1.28	N	035510	500	86 억	408896	N	N	6	N	N
40	20240223	100406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	50	2	0.38	152104830	11594	56.12	13250	13250	13060	17060	9200	13130	13119.27	2.38	442	13276	13202	13116	13042	12956	13160	13000	86	3930	500	9450	10	1	17200000	2267	2.70	0.56	12	0.07	4877.00	23520.00	17830	20230306	-26.08	11200	20231031	17.68	14150	-6.86	20240131	11670	12.94	20240105	17830	-26.08	20230306	11200	17.68	20231031	1.28	N	035510	500	86 억	408896	N	N	6	N	N
41	20240223	090408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	100	2	0.76	19643440	1483	7.18	13250	13250	13230	17060	9200	13130	13245.75	2.38	-582	13276	13202	13116	13042	12956	13160	13000	86	3930	500	9450	10	1	17200000	2276	2.71	0.56	12	0.01	4877.00	23520.00	17830	20230306	-25.80	11200	20231031	18.12	14150	-6.50	20240131	11670	13.37	20240105	17830	-25.80	20230306	11200	18.12	20231031	1.28	N	035510	500	86 억	408896	N	N	6	N	N
42	20240222	160401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13130	30	2	0.23	269671630	20592	24.06	13150	13190	13030	17030	9170	13100	13095.79	2.40	-3947	13526	13312	13176	12962	12826	13245	12895	86	3930	500	9430	10	1	17200000	2258	2.69	0.56	12	0.12	4877.00	23520.00	17830	20230306	-26.36	11200	20231031	17.23	14150	-7.21	20240131	11670	12.51	20240105	17830	-26.36	20230306	11200	17.23	20231031	1.29	N	035510	500	86 억	412841	N	N	6	N	N
43	20240222	150410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13150	50	2	0.38	241172250	18423	21.53	13150	13190	13030	17030	9170	13100	13090.82	2.40	-3792	13526	13312	13176	12962	12826	13245	12895	86	3930	500	9430	10	1	17200000	2262	2.70	0.56	12	0.11	4877.00	23520.00	17830	20230306	-26.25	11200	20231031	17.41	14150	-7.07	20240131	11670	12.68	20240105	17830	-26.25	20230306	11200	17.41	20231031	1.29	N	035510	500	86 억	412841	N	N	1	N	N
44	20240222	140408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	0	3	0.00	201712120	15412	18.01	13150	13190	13030	17030	9170	13100	13087.99	2.40	-3209	13526	13312	13176	12962	12826	13245	12895	86	3930	500	9430	10	1	17200000	2253	2.69	0.56	12	0.09	4877.00	23520.00	17830	20230306	-26.53	11200	20231031	16.96	14150	-7.42	20240131	11670	12.25	20240105	17830	-26.53	20230306	11200	16.96	20231031	1.29	N	035510	500	86 억	412841	N	N	1	N	N
45	20240222	130400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13090	-10	5	-0.08	176514500	13488	15.76	13150	13190	13030	17030	9170	13100	13086.78	2.40	-3064	13526	13312	13176	12962	12826	13245	12895	86	3930	500	9430	10	1	17200000	2251	2.68	0.56	12	0.08	4877.00	23520.00	17830	20230306	-26.58	11200	20231031	16.88	14150	-7.49	20240131	11670	12.17	20240105	17830	-26.58	20230306	11200	16.88	20231031	1.29	N	035510	500	86 억	412841	N	N	1	N	N
46	20240222	120408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	-30	5	-0.23	167182800	12775	14.93	13150	13190	13030	17030	9170	13100	13086.72	2.40	-3009	13526	13312	13176	12962	12826	13245	12895	86	3930	500	9430	10	1	17200000	2248	2.68	0.56	12	0.07	4877.00	23520.00	17830	20230306	-26.70	11200	20231031	16.70	14150	-7.63	20240131	11670	12.00	20240105	17830	-26.70	20230306	11200	16.70	20231031	1.29	N	035510	500	86 억	412841	N	N	1	N	N
47	20240222	110404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13120	20	2	0.15	126834900	9690	11.32	13150	13190	13030	17030	9170	13100	13089.26	2.40	-2844	13526	13312	13176	12962	12826	13245	12895	86	3930	500	9430	10	1	17200000	2257	2.69	0.56	12	0.06	4877.00	23520.00	17830	20230306	-26.42	11200	20231031	17.14	14150	-7.28	20240131	11670	12.43	20240105	17830	-26.42	20230306	11200	17.14	20231031	1.29	N	035510	500	86 억	412841	N	N	1	N	N
48	20240222	100401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13090	-10	5	-0.08	90626850	6928	8.10	13150	13190	13030	17030	9170	13100	13081.24	2.40	-2540	13526	13312	13176	12962	12826	13245	12895	86	3930	500	9430	10	1	17200000	2251	2.68	0.56	12	0.04	4877.00	23520.00	17830	20230306	-26.58	11200	20231031	16.88	14150	-7.49	20240131	11670	12.17	20240105	17830	-26.58	20230306	11200	16.88	20231031	1.29	N	035510	500	86 억	412841	N	N	1	N	N
49	20240222	090407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13080	-20	5	-0.15	30508210	2329	2.72	13150	13190	13050	17030	9170	13100	13099.27	2.40	-1939	13526	13312	13176	12962	12826	13245	12895	86	3930	500	9430	10	1	17200000	2250	2.68	0.56	12	0.01	4877.00	23520.00	17830	20230306	-26.64	11200	20231031	16.79	14150	-7.56	20240131	11670	12.08	20240105	17830	-26.64	20230306	11200	16.79	20231031	1.29	N	035510	500	86 억	412841	N	N	1	N	N
50	20240221	160405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	-280	5	-2.09	1121837060	85485	137.53	13390	13390	13040	17390	9370	13380	13123.21	2.39	1477	13846	13612	13416	13182	12986	13515	13085	86	4010	500	9630	10	1	17200000	2253	2.69	0.56	12	0.50	4877.00	23520.00	17830	20230306	-26.53	11200	20231031	16.96	14150	-7.42	20240131	11670	12.25	20240105	17830	-26.53	20230306	11200	16.96	20231031	1.26	N	035510	500	86 억	411610	N	N	1	N	N
51	20240221	150400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13120	-260	5	-1.94	1052797850	80209	129.04	13390	13390	13040	17390	9370	13380	13125.68	2.39	1299	13846	13612	13416	13182	12986	13515	13085	86	4010	500	9630	10	1	17200000	2257	2.69	0.56	12	0.47	4877.00	23520.00	17830	20230306	-26.42	11200	20231031	17.14	14150	-7.28	20240131	11670	12.43	20240105	17830	-26.42	20230306	11200	17.14	20231031	1.26	N	035510	500	86 억	411610	N	N	14	N	N
52	20240221	140402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13140	-240	5	-1.79	918563420	69967	112.57	13390	13390	13040	17390	9370	13380	13128.52	2.39	1472	13846	13612	13416	13182	12986	13515	13085	86	4010	500	9630	10	1	17200000	2260	2.69	0.56	12	0.41	4877.00	23520.00	17830	20230306	-26.30	11200	20231031	17.32	14150	-7.14	20240131	11670	12.60	20240105	17830	-26.30	20230306	11200	17.32	20231031	1.26	N	035510	500	86 억	411610	N	N	14	N	N
53	20240221	130403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13050	-330	5	-2.47	752643360	57309	92.20	13390	13390	13040	17390	9370	13380	13133.07	2.39	596	13846	13612	13416	13182	12986	13515	13085	86	4010	500	9630	10	1	17200000	2245	2.68	0.55	12	0.33	4877.00	23520.00	17830	20230306	-26.81	11200	20231031	16.52	14150	-7.77	20240131	11670	11.83	20240105	17830	-26.81	20230306	11200	16.52	20231031	1.26	N	035510	500	86 억	411610	N	N	14	N	N
54	20240221	120403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13110	-270	5	-2.02	415794350	31547	50.75	13390	13390	13080	17390	9370	13380	13180.16	2.39	-325	13846	13612	13416	13182	12986	13515	13085	86	4010	500	9630	10	1	17200000	2255	2.69	0.56	12	0.18	4877.00	23520.00	17830	20230306	-26.47	11200	20231031	17.05	14150	-7.35	20240131	11670	12.34	20240105	17830	-26.47	20230306	11200	17.05	20231031	1.26	N	035510	500	86 억	411610	N	N	14	N	N
55	20240221	110405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13120	-260	5	-1.94	338370900	25636	41.24	13390	13390	13080	17390	9370	13380	13199.05	2.39	982	13846	13612	13416	13182	12986	13515	13085	86	4010	500	9630	10	1	17200000	2257	2.69	0.56	12	0.15	4877.00	23520.00	17830	20230306	-26.42	11200	20231031	17.14	14150	-7.28	20240131	11670	12.43	20240105	17830	-26.42	20230306	11200	17.14	20231031	1.26	N	035510	500	86 억	411610	N	N	14	N	N
56	20240221	100402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	-220	5	-1.64	258179860	19524	31.41	13390	13390	13080	17390	9370	13380	13223.72	2.39	444	13846	13612	13416	13182	12986	13515	13085	86	4010	500	9630	10	1	17200000	2264	2.70	0.56	12	0.11	4877.00	23520.00	17830	20230306	-26.19	11200	20231031	17.50	14150	-7.00	20240131	11670	12.77	20240105	17830	-26.19	20230306	11200	17.50	20231031	1.26	N	035510	500	86 억	411610	N	N	14	N	N
57	20240221	090400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	-160	5	-1.20	21359770	1609	2.59	13390	13390	13210	17390	9370	13380	13275.18	2.39	204	13846	13612	13416	13182	12986	13515	13085	86	4010	500	9630	10	1	17200000	2274	2.71	0.56	12	0.01	4877.00	23520.00	17830	20230306	-25.86	11200	20231031	18.04	14150	-6.57	20240131	11670	13.28	20240105	17830	-25.86	20230306	11200	18.04	20231031	1.26	N	035510	500	86 억	411610	N	N	14	N	N
58	20240220	160356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	-210	5	-1.55	827289200	61745	65.63	13590	13650	13220	17660	9520	13590	13398.13	2.45	-6546	13996	13792	13436	13232	12876	13895	13335	86	4070	500	9780	10	1	17200000	2301	2.74	0.57	12	0.36	4877.00	23520.00	17830	20230306	-24.96	11200	20231031	19.46	14150	-5.44	20240131	11670	14.65	20240105	17830	-24.96	20230306	11200	19.46	20231031	1.23	N	035510	500	86 억	421039	N	N	14	N	N
59	20240220	150359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	-210	5	-1.55	794976450	59329	63.06	13590	13650	13220	17660	9520	13590	13399.09	2.45	-6487	13996	13792	13436	13232	12876	13895	13335	86	4070	500	9780	10	1	17200000	2301	2.74	0.57	12	0.34	4877.00	23520.00	17830	20230306	-24.96	11200	20231031	19.46	14150	-5.44	20240131	11670	14.65	20240105	17830	-24.96	20230306	11200	19.46	20231031	1.23	N	035510	500	86 억	421039	N	N	40	N	N
60	20240220	140359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13300	-290	5	-2.13	714642780	53303	56.66	13590	13650	13220	17660	9520	13590	13406.79	2.45	-5099	13996	13792	13436	13232	12876	13895	13335	86	4070	500	9780	10	1	17200000	2288	2.73	0.57	12	0.31	4877.00	23520.00	17830	20230306	-25.41	11200	20231031	18.75	14150	-6.01	20240131	11670	13.97	20240105	17830	-25.41	20230306	11200	18.75	20231031	1.23	N	035510	500	86 억	421039	N	N	40	N	N
61	20240220	130400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13250	-340	5	-2.50	532160460	39580	42.07	13590	13650	13230	17660	9520	13590	13444.77	2.45	-3101	13996	13792	13436	13232	12876	13895	13335	86	4070	500	9780	10	1	17200000	2279	2.72	0.56	12	0.23	4877.00	23520.00	17830	20230306	-25.69	11200	20231031	18.30	14150	-6.36	20240131	11670	13.54	20240105	17830	-25.69	20230306	11200	18.30	20231031	1.23	N	035510	500	86 억	421039	N	N	40	N	N
62	20240220	120357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13340	-250	5	-1.84	446437150	33135	35.22	13590	13650	13330	17660	9520	13590	13472.88	2.45	-1754	13996	13792	13436	13232	12876	13895	13335	86	4070	500	9780	10	1	17200000	2294	2.74	0.57	12	0.19	4877.00	23520.00	17830	20230306	-25.18	11200	20231031	19.11	14150	-5.72	20240131	11670	14.31	20240105	17830	-25.18	20230306	11200	19.11	20231031	1.23	N	035510	500	86 억	421039	N	N	40	N	N
63	20240220	110358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13440	-150	5	-1.10	321287730	23786	25.28	13590	13650	13410	17660	9520	13590	13507.04	2.45	-1412	13996	13792	13436	13232	12876	13895	13335	86	4070	500	9780	10	1	17200000	2312	2.76	0.57	12	0.14	4877.00	23520.00	17830	20230306	-24.62	11200	20231031	20.00	14150	-5.02	20240131	11670	15.17	20240105	17830	-24.62	20230306	11200	20.00	20231031	1.23	N	035510	500	86 억	421039	N	N	40	N	N
64	20240220	100348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13540	-50	5	-0.37	211101260	15638	16.62	13590	13590	13420	17660	9520	13590	13498.59	2.45	569	13996	13792	13436	13232	12876	13895	13335	86	4070	500	9780	10	1	17200000	2329	2.78	0.58	12	0.09	4877.00	23520.00	17830	20230306	-24.06	11200	20231031	20.89	14150	-4.31	20240131	11670	16.02	20240105	17830	-24.06	20230306	11200	20.89	20231031	1.23	N	035510	500	86 억	421039	N	N	40	N	N
65	20240220	090400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13500	-90	5	-0.66	64379120	4767	5.07	13590	13590	13470	17660	9520	13590	13503.10	2.45	-2322	13996	13792	13436	13232	12876	13895	13335	86	4070	500	9780	10	1	17200000	2322	2.77	0.57	12	0.03	4877.00	23520.00	17830	20230306	-24.28	11200	20231031	20.54	14150	-4.59	20240131	11670	15.68	20240105	17830	-24.28	20230306	11200	20.54	20231031	1.23	N	035510	500	86 억	421039	N	N	40	N	N
66	20240219	160359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13590	470	2	3.58	1252370650	94024	85.91	13080	13640	13080	17050	9190	13120	13318.51	2.43	-156	13506	13312	13146	12952	12786	13230	12870	86	3930	500	9440	10	1	17200000	2337	2.79	0.58	12	0.55	4877.00	23520.00	17830	20230306	-23.78	11200	20231031	21.34	14150	-3.96	20240131	11670	16.45	20240105	17830	-23.78	20230306	11200	21.34	20231031	1.22	N	035510	500	86 억	418255	N	N	40	N	N
67	20240219	150401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	260	2	1.98	820270680	62049	56.69	13080	13400	13080	17050	9190	13120	13219.72	2.43	4750	13506	13312	13146	12952	12786	13230	12870	86	3930	500	9440	10	1	17200000	2301	2.74	0.57	12	0.36	4877.00	23520.00	17830	20230306	-24.96	11200	20231031	19.46	14150	-5.44	20240131	11670	14.65	20240105	17830	-24.96	20230306	11200	19.46	20231031	1.22	N	035510	500	86 억	418255	N	N	13	N	N
68	20240219	140401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	100	2	0.76	683123380	51748	47.28	13080	13310	13080	17050	9190	13120	13200.96	2.43	3306	13506	13312	13146	12952	12786	13230	12870	86	3930	500	9440	10	1	17200000	2274	2.71	0.56	12	0.30	4877.00	23520.00	17830	20230306	-25.86	11200	20231031	18.04	14150	-6.57	20240131	11670	13.28	20240105	17830	-25.86	20230306	11200	18.04	20231031	1.22	N	035510	500	86 억	418255	N	N	13	N	N
69	20240219	130401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	60	2	0.46	591391390	44808	40.94	13080	13310	13080	17050	9190	13120	13198.34	2.43	2048	13506	13312	13146	12952	12786	13230	12870	86	3930	500	9440	10	1	17200000	2267	2.70	0.56	12	0.26	4877.00	23520.00	17830	20230306	-26.08	11200	20231031	17.68	14150	-6.86	20240131	11670	12.94	20240105	17830	-26.08	20230306	11200	17.68	20231031	1.22	N	035510	500	86 억	418255	N	N	13	N	N
70	20240219	120400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	100	2	0.76	546925750	41441	37.86	13080	13310	13080	17050	9190	13120	13197.70	2.43	2161	13506	13312	13146	12952	12786	13230	12870	86	3930	500	9440	10	1	17200000	2274	2.71	0.56	12	0.24	4877.00	23520.00	17830	20230306	-25.86	11200	20231031	18.04	14150	-6.57	20240131	11670	13.28	20240105	17830	-25.86	20230306	11200	18.04	20231031	1.22	N	035510	500	86 억	418255	N	N	13	N	N
71	20240219	110359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	40	2	0.30	517888300	39237	35.85	13080	13310	13080	17050	9190	13120	13198.98	2.43	1496	13506	13312	13146	12952	12786	13230	12870	86	3930	500	9440	10	1	17200000	2264	2.70	0.56	12	0.23	4877.00	23520.00	17830	20230306	-26.19	11200	20231031	17.50	14150	-7.00	20240131	11670	12.77	20240105	17830	-26.19	20230306	11200	17.50	20231031	1.22	N	035510	500	86 억	418255	N	N	13	N	N
72	20240219	100357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	110	2	0.84	197504180	14910	13.62	13080	13310	13080	17050	9190	13120	13246.42	2.43	-1725	13506	13312	13146	12952	12786	13230	12870	86	3930	500	9440	10	1	17200000	2276	2.71	0.56	12	0.09	4877.00	23520.00	17830	20230306	-25.80	11200	20231031	18.12	14150	-6.50	20240131	11670	13.37	20240105	17830	-25.80	20230306	11200	18.12	20231031	1.22	N	035510	500	86 억	418255	N	N	13	N	N
73	20240219	090358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13130	10	2	0.08	7818060	597	0.55	13080	13150	13080	17050	9190	13120	13095.58	2.43	109	13506	13312	13146	12952	12786	13230	12870	86	3930	500	9440	10	1	17200000	2258	2.69	0.56	12	0.00	4877.00	23520.00	17830	20230306	-26.36	11200	20231031	17.23	14150	-7.21	20240131	11670	12.51	20240105	17830	-26.36	20230306	11200	17.23	20231031	1.22	N	035510	500	86 억	418255	N	N	13	N	N
74	20240216	160356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13120	-110	5	-0.83	1434734620	109446	113.10	13340	13340	12980	17190	9270	13230	13109.06	2.47	12260	13616	13422	13286	13092	12956	13355	13025	86	3960	500	9520	10	1	17200000	2257	2.69	0.56	12	0.64	4877.00	23520.00	17830	20230306	-26.42	11200	20231031	17.14	14150	-7.28	20240131	11670	12.43	20240105	17830	-26.42	20230306	11200	17.14	20231031	1.33	N	035510	500	86 억	425645	N	N	13	N	N
75	20240216	150357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13110	-120	5	-0.91	1313524290	100208	103.55	13340	13340	12980	17190	9270	13230	13107.98	2.47	9288	13616	13422	13286	13092	12956	13355	13025	86	3960	500	9520	10	1	17200000	2255	2.69	0.56	12	0.58	4877.00	23520.00	17830	20230306	-26.47	11200	20231031	17.05	14150	-7.35	20240131	11670	12.34	20240105	17830	-26.47	20230306	11200	17.05	20231031	1.33	N	035510	500	86 억	425645	N	N	13	N	N
76	20240216	140400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-50	5	-0.38	1018817480	77754	80.35	13340	13340	12980	17190	9270	13230	13103.09	2.47	6881	13616	13422	13286	13092	12956	13355	13025	86	3960	500	9520	10	1	17200000	2267	2.70	0.56	12	0.45	4877.00	23520.00	17830	20230306	-26.08	11200	20231031	17.68	14150	-6.86	20240131	11670	12.94	20240105	17830	-26.08	20230306	11200	17.68	20231031	1.33	N	035510	500	86 억	425645	N	N	13	N	N
77	20240216	130355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	-160	5	-1.21	802429760	61324	63.37	13340	13340	12980	17190	9270	13230	13085.09	2.47	2744	13616	13422	13286	13092	12956	13355	13025	86	3960	500	9520	10	1	17200000	2248	2.68	0.56	12	0.36	4877.00	23520.00	17830	20230306	-26.70	11200	20231031	16.70	14150	-7.63	20240131	11670	12.00	20240105	17830	-26.70	20230306	11200	16.70	20231031	1.33	N	035510	500	86 억	425645	N	N	13	N	N
78	20240216	120358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13010	-220	5	-1.66	553079250	42184	43.59	13340	13340	13010	17190	9270	13230	13111.11	2.47	-4339	13616	13422	13286	13092	12956	13355	13025	86	3960	500	9520	10	1	17200000	2238	2.67	0.55	12	0.25	4877.00	23520.00	17830	20230306	-27.03	11200	20231031	16.16	14150	-8.06	20240131	11670	11.48	20240105	17830	-27.03	20230306	11200	16.16	20231031	1.33	N	035510	500	86 억	425645	N	N	13	N	N
79	20240216	110359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13080	-150	5	-1.13	333805280	25373	26.22	13340	13340	13070	17190	9270	13230	13155.92	2.47	-8307	13616	13422	13286	13092	12956	13355	13025	86	3960	500	9520	10	1	17200000	2250	2.68	0.56	12	0.15	4877.00	23520.00	17830	20230306	-26.64	11200	20231031	16.79	14150	-7.56	20240131	11670	12.08	20240105	17830	-26.64	20230306	11200	16.79	20231031	1.33	N	035510	500	86 억	425645	N	N	13	N	N
80	20240216	100356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13170	-60	5	-0.45	155708880	11797	12.19	13340	13340	13130	17190	9270	13230	13199.02	2.47	-5808	13616	13422	13286	13092	12956	13355	13025	86	3960	500	9520	10	1	17200000	2265	2.70	0.56	12	0.07	4877.00	23520.00	17830	20230306	-26.14	11200	20231031	17.59	14150	-6.93	20240131	11670	12.85	20240105	17830	-26.14	20230306	11200	17.59	20231031	1.33	N	035510	500	86 억	425645	N	N	13	N	N
81	20240216	090352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	-70	5	-0.53	47812500	3608	3.73	13340	13340	13150	17190	9270	13230	13251.80	2.47	-2785	13616	13422	13286	13092	12956	13355	13025	86	3960	500	9520	10	1	17200000	2264	2.70	0.56	12	0.02	4877.00	23520.00	17830	20230306	-26.19	11200	20231031	17.50	14150	-7.00	20240131	11670	12.77	20240105	17830	-26.19	20230306	11200	17.50	20231031	1.33	N	035510	500	86 억	425645	N	N	13	N	N
82	20240215	160355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	-120	5	-0.90	1283001810	96724	65.94	13480	13480	13150	17350	9350	13350	13264.03	2.48	-178	13763	13556	13443	13236	13123	13500	13180	86	4000	500	9610	10	1	17200000	2276	2.71	0.56	12	0.56	4877.00	23520.00	17830	20230306	-25.80	11200	20231031	18.12	14150	-6.50	20240131	11670	13.37	20240105	17830	-25.80	20230306	11200	18.12	20231031	1.29	N	035510	500	86 억	427007	N	N	13	N	N
83	20240215	150358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	-160	5	-1.20	1255504760	94642	64.52	13480	13480	13150	17350	9350	13350	13265.22	2.48	482	13763	13556	13443	13236	13123	13500	13180	86	4000	500	9610	10	1	17200000	2269	2.70	0.56	12	0.55	4877.00	23520.00	17830	20230306	-26.02	11200	20231031	17.77	14150	-6.78	20240131	11670	13.02	20240105	17830	-26.02	20230306	11200	17.77	20231031	1.29	N	035510	500	86 억	427007	N	N	4	N	N
84	20240215	140354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13210	-140	5	-1.05	1007525830	75823	51.69	13480	13480	13200	17350	9350	13350	13287.30	2.48	2013	13763	13556	13443	13236	13123	13500	13180	86	4000	500	9610	10	1	17200000	2272	2.71	0.56	12	0.44	4877.00	23520.00	17830	20230306	-25.91	11200	20231031	17.95	14150	-6.64	20240131	11670	13.20	20240105	17830	-25.91	20230306	11200	17.95	20231031	1.29	N	035510	500	86 억	427007	N	N	4	N	N
85	20240215	130353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	-120	5	-0.90	912028940	68604	46.77	13480	13480	13200	17350	9350	13350	13293.54	2.48	4101	13763	13556	13443	13236	13123	13500	13180	86	4000	500	9610	10	1	17200000	2276	2.71	0.56	12	0.40	4877.00	23520.00	17830	20230306	-25.80	11200	20231031	18.12	14150	-6.50	20240131	11670	13.37	20240105	17830	-25.80	20230306	11200	18.12	20231031	1.29	N	035510	500	86 억	427007	N	N	4	N	N
86	20240215	120355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13290	-60	5	-0.45	840396900	63200	43.09	13480	13480	13200	17350	9350	13350	13296.84	2.48	4932	13763	13556	13443	13236	13123	13500	13180	86	4000	500	9610	10	1	17200000	2286	2.73	0.57	12	0.37	4877.00	23520.00	17830	20230306	-25.46	11200	20231031	18.66	14150	-6.08	20240131	11670	13.88	20240105	17830	-25.46	20230306	11200	18.66	20231031	1.29	N	035510	500	86 억	427007	N	N	4	N	N
87	20240215	110353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13340	-10	5	-0.07	699554110	52608	35.86	13480	13480	13200	17350	9350	13350	13296.79	2.48	3702	13763	13556	13443	13236	13123	13500	13180	86	4000	500	9610	10	1	17200000	2294	2.74	0.57	12	0.31	4877.00	23520.00	17830	20230306	-25.18	11200	20231031	19.11	14150	-5.72	20240131	11670	14.31	20240105	17830	-25.18	20230306	11200	19.11	20231031	1.29	N	035510	500	86 억	427007	N	N	4	N	N
88	20240215	100351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13290	-60	5	-0.45	412020570	30984	21.12	13480	13480	13200	17350	9350	13350	13296.67	2.48	-5074	13763	13556	13443	13236	13123	13500	13180	86	4000	500	9610	10	1	17200000	2286	2.73	0.57	12	0.18	4877.00	23520.00	17830	20230306	-25.46	11200	20231031	18.66	14150	-6.08	20240131	11670	13.88	20240105	17830	-25.46	20230306	11200	18.66	20231031	1.29	N	035510	500	86 억	427007	N	N	4	N	N
89	20240215	090351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13460	110	2	0.82	32571640	2434	1.66	13480	13480	13330	17350	9350	13350	13394.42	2.48	-1075	13763	13556	13443	13236	13123	13500	13180	86	4000	500	9610	10	1	17200000	2315	2.76	0.57	12	0.01	4877.00	23520.00	17830	20230306	-24.51	11200	20231031	20.18	14150	-4.88	20240131	11670	15.34	20240105	17830	-24.51	20230306	11200	20.18	20231031	1.29	N	035510	500	86 억	427007	N	N	4	N	N
90	20240214	160350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13350	-250	5	-1.84	1968499480	146511	141.02	13590	13650	13330	17680	9520	13600	13436.06	2.33	35421	14213	13906	13723	13416	13233	13815	13325	86	4080	500	9790	10	1	17200000	2296	2.74	0.57	12	0.85	4877.00	23520.00	17830	20230306	-25.13	11200	20231031	19.20	14150	-5.65	20240131	11670	14.40	20240105	17830	-25.13	20230306	11200	19.20	20231031	1.28	N	035510	500	86 억	400620	N	N	4	N	N
91	20240214	150351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13370	-230	5	-1.69	1801263310	133998	128.98	13590	13650	13330	17680	9520	13600	13442.46	2.33	30173	14213	13906	13723	13416	13233	13815	13325	86	4080	500	9790	10	1	17200000	2300	2.74	0.57	12	0.78	4877.00	23520.00	17830	20230306	-25.01	11200	20231031	19.38	14150	-5.51	20240131	11670	14.57	20240105	17830	-25.01	20230306	11200	19.38	20231031	1.28	N	035510	500	86 억	400620	N	N	7	N	N
92	20240214	140349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13430	-170	5	-1.25	1441486790	107087	103.07	13590	13650	13330	17680	9520	13600	13460.89	2.33	26739	14213	13906	13723	13416	13233	13815	13325	86	4080	500	9790	10	1	17200000	2310	2.75	0.57	12	0.62	4877.00	23520.00	17830	20230306	-24.68	11200	20231031	19.91	14150	-5.09	20240131	11670	15.08	20240105	17830	-24.68	20230306	11200	19.91	20231031	1.28	N	035510	500	86 억	400620	N	N	7	N	N
93	20240214	130351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13490	-110	5	-0.81	1194025670	88661	85.34	13590	13650	13330	17680	9520	13600	13467.31	2.33	19156	14213	13906	13723	13416	13233	13815	13325	86	4080	500	9790	10	1	17200000	2320	2.77	0.57	12	0.52	4877.00	23520.00	17830	20230306	-24.34	11200	20231031	20.45	14150	-4.66	20240131	11670	15.60	20240105	17830	-24.34	20230306	11200	20.45	20231031	1.28	N	035510	500	86 억	400620	N	N	7	N	N
94	20240214	120348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13560	-40	5	-0.29	937885570	69612	67.00	13590	13650	13330	17680	9520	13600	13473.04	2.33	9782	14213	13906	13723	13416	13233	13815	13325	86	4080	500	9790	10	1	17200000	2332	2.78	0.58	12	0.40	4877.00	23520.00	17830	20230306	-23.95	11200	20231031	21.07	14150	-4.17	20240131	11670	16.20	20240105	17830	-23.95	20230306	11200	21.07	20231031	1.28	N	035510	500	86 억	400620	N	N	7	N	N
95	20240214	110352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13550	-50	5	-0.37	893781590	66358	63.87	13590	13650	13330	17680	9520	13600	13469.08	2.33	8833	14213	13906	13723	13416	13233	13815	13325	86	4080	500	9790	10	1	17200000	2331	2.78	0.58	12	0.39	4877.00	23520.00	17830	20230306	-24.00	11200	20231031	20.98	14150	-4.24	20240131	11670	16.11	20240105	17830	-24.00	20230306	11200	20.98	20231031	1.28	N	035510	500	86 억	400620	N	N	7	N	N
96	20240214	090346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13590	-10	5	-0.07	15779220	1161	1.12	13590	13600	13570	17680	9520	13600	13591.05	2.33	7	14213	13906	13723	13416	13233	13815	13325	86	4080	500	9790	10	1	17200000	2337	2.79	0.58	12	0.01	4877.00	23520.00	17830	20230306	-23.78	11200	20231031	21.34	14150	-3.96	20240131	11670	16.45	20240105	17830	-23.78	20230306	11200	21.34	20231031	1.28	N	035510	500	86 억	400620	N	N	7	N	N
97	20240213	160346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13600	-230	5	-1.66	1419832760	103717	89.37	14030	14030	13540	17970	9690	13830	13689.49	2.36	6767	14276	14052	13786	13562	13296	14165	13675	86	4140	500	9950	10	1	17200000	2339	2.79	0.58	12	0.60	4877.00	23520.00	17830	20230306	-23.72	11200	20231031	21.43	14150	-3.89	20240131	11670	16.54	20240105	17830	-23.72	20230306	11200	21.43	20231031	1.33	N	035510	500	86 억	406428	N	N	7	N	N
98	20240213	150344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13580	-250	5	-1.81	1319439350	96328	83.00	14030	14030	13540	17970	9690	13830	13697.36	2.36	6730	14276	14052	13786	13562	13296	14165	13675	86	4140	500	9950	10	1	17200000	2336	2.78	0.58	12	0.56	4877.00	23520.00	17830	20230306	-23.84	11200	20231031	21.25	14150	-4.03	20240131	11670	16.37	20240105	17830	-23.84	20230306	11200	21.25	20231031	1.33	N	035510	500	86 억	406428	N	N	7	N	N
99	20240213	140351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13630	-200	5	-1.45	1083375150	78926	68.01	14030	14030	13590	17970	9690	13830	13726.47	2.36	1484	14276	14052	13786	13562	13296	14165	13675	86	4140	500	9950	10	1	17200000	2344	2.79	0.58	12	0.46	4877.00	23520.00	17830	20230306	-23.56	11200	20231031	21.70	14150	-3.67	20240131	11670	16.80	20240105	17830	-23.56	20230306	11200	21.70	20231031	1.33	N	035510	500	86 억	406428	N	N	7	N	N
100	20240213	130347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13690	-140	5	-1.01	787035380	57200	49.29	14030	14030	13650	17970	9690	13830	13759.36	2.36	2316	14276	14052	13786	13562	13296	14165	13675	86	4140	500	9950	10	1	17200000	2355	2.81	0.58	12	0.33	4877.00	23520.00	17830	20230306	-23.22	11200	20231031	22.23	14150	-3.25	20240131	11670	17.31	20240105	17830	-23.22	20230306	11200	22.23	20231031	1.33	N	035510	500	86 억	406428	N	N	7	N	N
101	20240213	120350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13680	-150	5	-1.08	714063670	51868	44.69	14030	14030	13650	17970	9690	13830	13766.94	2.36	2834	14276	14052	13786	13562	13296	14165	13675	86	4140	500	9950	10	1	17200000	2353	2.81	0.58	12	0.30	4877.00	23520.00	17830	20230306	-23.28	11200	20231031	22.14	14150	-3.32	20240131	11670	17.22	20240105	17830	-23.28	20230306	11200	22.14	20231031	1.33	N	035510	500	86 억	406428	N	N	7	N	N
102	20240213	110349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13670	-160	5	-1.16	645020270	46822	40.34	14030	14030	13650	17970	9690	13830	13776.01	2.36	1977	14276	14052	13786	13562	13296	14165	13675	86	4140	500	9950	10	1	17200000	2351	2.80	0.58	12	0.27	4877.00	23520.00	17830	20230306	-23.33	11200	20231031	22.05	14150	-3.39	20240131	11670	17.14	20240105	17830	-23.33	20230306	11200	22.05	20231031	1.33	N	035510	500	86 억	406428	N	N	7	N	N
103	20240213	100319	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13690	-140	5	-1.01	551527190	40002	34.47	14030	14030	13650	17970	9690	13830	13787.49	2.36	1971	14276	14052	13786	13562	13296	14165	13675	86	4140	500	9950	10	1	17200000	2355	2.81	0.58	12	0.23	4877.00	23520.00	17830	20230306	-23.22	11200	20231031	22.23	14150	-3.25	20240131	11670	17.31	20240105	17830	-23.22	20230306	11200	22.23	20231031	1.33	N	035510	500	86 억	406428	N	N	7	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History