KissMeData/037560/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160430	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3625	20	2	0.55	730748315	202048	70.06	3580	3640	3580	4685	2525	3605	3616.68	11.77	-15190	16546	3735	3670	3635	3570	3535	3652	3552	1936	1080	2500	2590	5	1	77446865	2807	-10.79	0.45	12	0.26	-336.00	8077.00	5210	20240119	-30.42	3230	20231020	12.23	5210	-30.42	20240119	3360	7.89	20240104	5210	-30.42	20240119	3230	12.23	20231020	2.28	N	037560	2500	1936 억	4468352	N	N	4668	N	N
3	20240229	150431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3615	10	2	0.28	650257245	179828	62.36	3580	3640	3580	4685	2525	3605	3616.00	11.76	-19702	4817	3735	3670	3635	3570	3535	3652	3552	1936	1080	2500	2590	5	1	77446865	2800	-10.76	0.45	12	0.23	-336.00	8077.00	5210	20240119	-30.61	3230	20231020	11.92	5210	-30.61	20240119	3360	7.59	20240104	5210	-30.61	20240119	3230	11.92	20231020	2.28	N	037560	2500	1936 억	4463840	N	N	270	N	N
4	20240229	140432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3630	25	2	0.69	507486945	140407	48.69	3580	3640	3580	4685	2525	3605	3614.40	11.80	-5337	10132	3735	3670	3635	3570	3535	3652	3552	1936	1080	2500	2590	5	1	77446865	2811	-10.80	0.45	12	0.18	-336.00	8077.00	5210	20240119	-30.33	3230	20231020	12.38	5210	-30.33	20240119	3360	8.04	20240104	5210	-30.33	20240119	3230	12.38	20231020	2.28	N	037560	2500	1936 억	4478205	N	N	270	N	N
5	20240229	130432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3635	30	2	0.83	397372825	110032	38.16	3580	3640	3580	4685	2525	3605	3611.43	11.82	574	7430	3735	3670	3635	3570	3535	3652	3552	1936	1080	2500	2590	5	1	77446865	2815	-10.82	0.45	12	0.14	-336.00	8077.00	5210	20240119	-30.23	3230	20231020	12.54	5210	-30.23	20240119	3360	8.18	20240104	5210	-30.23	20240119	3230	12.54	20231020	2.28	N	037560	2500	1936 억	4484116	N	N	270	N	N
6	20240229	120433	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3630	25	2	0.69	332679295	92217	31.98	3580	3640	3580	4685	2525	3605	3607.57	11.83	5532	5617	3735	3670	3635	3570	3535	3652	3552	1936	1080	2500	2590	5	1	77446865	2811	-10.80	0.45	12	0.12	-336.00	8077.00	5210	20240119	-30.33	3230	20231020	12.38	5210	-30.33	20240119	3360	8.04	20240104	5210	-30.33	20240119	3230	12.38	20231020	2.28	N	037560	2500	1936 억	4489074	N	N	270	N	N
7	20240229	110432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3630	25	2	0.69	266790750	74053	25.68	3580	3635	3580	4685	2525	3605	3602.70	11.84	8882	8052	3735	3670	3635	3570	3535	3652	3552	1936	1080	2500	2590	5	1	77446865	2811	-10.80	0.45	12	0.10	-336.00	8077.00	5210	20240119	-30.33	3230	20231020	12.38	5210	-30.33	20240119	3360	8.04	20240104	5210	-30.33	20240119	3230	12.38	20231020	2.28	N	037560	2500	1936 억	4492424	N	N	270	N	N
8	20240229	100431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3610	5	2	0.14	160779490	44663	15.49	3580	3625	3580	4685	2525	3605	3599.84	11.83	5908	5767	3735	3670	3635	3570	3535	3652	3552	1936	1080	2500	2590	5	1	77446865	2796	-10.74	0.45	12	0.06	-336.00	8077.00	5210	20240119	-30.71	3230	20231020	11.76	5210	-30.71	20240119	3360	7.44	20240104	5210	-30.71	20240119	3230	11.76	20231020	2.28	N	037560	2500	1936 억	4489450	N	N	270	N	N
9	20240229	090431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3600	-5	5	-0.14	19071620	5319	1.84	3580	3610	3580	4685	2525	3605	3585.56	11.81	-221	-221	3735	3670	3635	3570	3535	3652	3552	1936	1080	2500	2590	5	1	77446865	2788	-10.71	0.45	12	0.01	-336.00	8077.00	5210	20240119	-30.90	3230	20231020	11.46	5210	-30.90	20240119	3360	7.14	20240104	5210	-30.90	20240119	3230	11.46	20231020	2.28	N	037560	2500	1936 억	4483321	N	N	270	N	N
10	20240228	160407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3605	-55	5	-1.50	1037850055	286307	84.36	3660	3700	3600	4755	2565	3660	3625.02	11.81	21061	21108	3846	3752	3691	3597	3536	3722	3567	1936	1095	2500	2630	5	1	77446865	2792	-10.73	0.45	12	0.37	-336.00	8077.00	5210	20240119	-30.81	3230	20231020	11.61	5210	-30.81	20240119	3360	7.29	20240104	5210	-30.81	20240119	3230	11.61	20231020	2.29	N	037560	2500	1936 억	4483542	N	N	270	N	N
11	20240228	150408	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3615	-45	5	-1.23	955074400	263377	77.60	3660	3700	3600	4755	2565	3660	3626.26	11.81	18122	18749	3846	3752	3691	3597	3536	3722	3567	1936	1095	2500	2630	5	1	77446865	2800	-10.76	0.45	12	0.34	-336.00	8077.00	5210	20240119	-30.61	3230	20231020	11.92	5210	-30.61	20240119	3360	7.59	20240104	5210	-30.61	20240119	3230	11.92	20231020	2.29	N	037560	2500	1936 억	4480603	N	N	5	N	N
12	20240228	140432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3615	-45	5	-1.23	730798430	201294	59.31	3660	3700	3605	4755	2565	3660	3630.50	11.79	13406	13949	3846	3752	3691	3597	3536	3722	3567	1936	1095	2500	2630	5	1	77446865	2800	-10.76	0.45	12	0.26	-336.00	8077.00	5210	20240119	-30.61	3230	20231020	11.92	5210	-30.61	20240119	3360	7.59	20240104	5210	-30.61	20240119	3230	11.92	20231020	2.29	N	037560	2500	1936 억	4475887	N	N	5	N	N
13	20240228	130432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3615	-45	5	-1.23	597119170	164326	48.42	3660	3700	3610	4755	2565	3660	3633.75	11.80	15849	15798	3846	3752	3691	3597	3536	3722	3567	1936	1095	2500	2630	5	1	77446865	2800	-10.76	0.45	12	0.21	-336.00	8077.00	5210	20240119	-30.61	3230	20231020	11.92	5210	-30.61	20240119	3360	7.59	20240104	5210	-30.61	20240119	3230	11.92	20231020	2.29	N	037560	2500	1936 억	4478330	N	N	5	N	N
14	20240228	120434	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3615	-45	5	-1.23	526308025	144733	42.65	3660	3700	3610	4755	2565	3660	3636.40	11.82	21965	21964	3846	3752	3691	3597	3536	3722	3567	1936	1095	2500	2630	5	1	77446865	2800	-10.76	0.45	12	0.19	-336.00	8077.00	5210	20240119	-30.61	3230	20231020	11.92	5210	-30.61	20240119	3360	7.59	20240104	5210	-30.61	20240119	3230	11.92	20231020	2.29	N	037560	2500	1936 억	4484446	N	N	5	N	N
15	20240228	110413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3625	-35	5	-0.96	354356180	97179	28.63	3660	3700	3620	4755	2565	3660	3646.43	11.79	10443	10777	3846	3752	3691	3597	3536	3722	3567	1936	1095	2500	2630	5	1	77446865	2807	-10.79	0.45	12	0.13	-336.00	8077.00	5210	20240119	-30.42	3230	20231020	12.23	5210	-30.42	20240119	3360	7.89	20240104	5210	-30.42	20240119	3230	12.23	20231020	2.29	N	037560	2500	1936 억	4472924	N	N	5	N	N
16	20240228	100430	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3630	-30	5	-0.82	164879435	44978	13.25	3660	3700	3630	4755	2565	3660	3665.78	11.75	-4187	-4188	3846	3752	3691	3597	3536	3722	3567	1936	1095	2500	2630	5	1	77446865	2811	-10.80	0.45	12	0.06	-336.00	8077.00	5210	20240119	-30.33	3230	20231020	12.38	5210	-30.33	20240119	3360	8.04	20240104	5210	-30.33	20240119	3230	12.38	20231020	2.29	N	037560	2500	1936 억	4458294	N	N	5	N	N
17	20240228	090431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3680	20	2	0.55	12064100	3284	0.97	3660	3680	3660	4755	2565	3660	3673.66	11.76	-828	-890	3846	3752	3691	3597	3536	3722	3567	1936	1095	2500	2630	5	1	77446865	2850	-10.95	0.46	12	0.00	-336.00	8077.00	5210	20240119	-29.37	3230	20231020	13.93	5210	-29.37	20240119	3360	9.52	20240104	5210	-29.37	20240119	3230	13.93	20231020	2.29	N	037560	2500	1936 억	4461653	N	N	5	N	N
18	20240227	160432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3660	-55	5	-1.48	1246302605	338609	136.00	3710	3785	3630	4825	2605	3715	3680.71	11.76	-30421	-30709	3808	3761	3738	3691	3668	3750	3680	1936	1110	2500	2670	5	1	77446865	2835	-10.89	0.45	12	0.44	-336.00	8077.00	5210	20240119	-29.75	3230	20231020	13.31	5210	-29.75	20240119	3360	8.93	20240104	5210	-29.75	20240119	3230	13.31	20231020	2.27	N	037560	2500	1936 억	4462481	N	N	5	N	N
19	20240227	150432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3650	-65	5	-1.75	1198085665	325415	130.70	3710	3785	3630	4825	2605	3715	3681.72	11.76	-31697	-31692	3808	3761	3738	3691	3668	3750	3680	1936	1110	2500	2670	5	1	77446865	2827	-10.86	0.45	12	0.42	-336.00	8077.00	5210	20240119	-29.94	3230	20231020	13.00	5210	-29.94	20240119	3360	8.63	20240104	5210	-29.94	20240119	3230	13.00	20231020	2.27	N	037560	2500	1936 억	4461205	N	N	33	N	N
20	20240227	140430	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3660	-55	5	-1.48	967378850	262227	105.32	3710	3785	3655	4825	2605	3715	3689.09	11.85	3296	3296	3808	3761	3738	3691	3668	3750	3680	1936	1110	2500	2670	5	1	77446865	2835	-10.89	0.45	12	0.34	-336.00	8077.00	5210	20240119	-29.75	3230	20231020	13.31	5210	-29.75	20240119	3360	8.93	20240104	5210	-29.75	20240119	3230	13.31	20231020	2.27	N	037560	2500	1936 억	4496198	N	N	33	N	N
21	20240227	130402	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3660	-55	5	-1.48	881196435	238689	95.87	3710	3785	3655	4825	2605	3715	3691.82	11.86	6889	6886	3808	3761	3738	3691	3668	3750	3680	1936	1110	2500	2670	5	1	77446865	2835	-10.89	0.45	12	0.31	-336.00	8077.00	5210	20240119	-29.75	3230	20231020	13.31	5210	-29.75	20240119	3360	8.93	20240104	5210	-29.75	20240119	3230	13.31	20231020	2.27	N	037560	2500	1936 억	4499791	N	N	33	N	N
22	20240227	120434	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3680	-35	5	-0.94	727417545	196771	79.03	3710	3785	3655	4825	2605	3715	3696.77	11.85	4970	4967	3808	3761	3738	3691	3668	3750	3680	1936	1110	2500	2670	5	1	77446865	2850	-10.95	0.46	12	0.25	-336.00	8077.00	5210	20240119	-29.37	3230	20231020	13.93	5210	-29.37	20240119	3360	9.52	20240104	5210	-29.37	20240119	3230	13.93	20231020	2.27	N	037560	2500	1936 억	4497872	N	N	33	N	N
23	20240227	110432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3690	-25	5	-0.67	623960655	168688	67.75	3710	3785	3655	4825	2605	3715	3698.90	11.85	3982	3560	3808	3761	3738	3691	3668	3750	3680	1936	1110	2500	2670	5	1	77446865	2858	-10.98	0.46	12	0.22	-336.00	8077.00	5210	20240119	-29.17	3230	20231020	14.24	5210	-29.17	20240119	3360	9.82	20240104	5210	-29.17	20240119	3230	14.24	20231020	2.27	N	037560	2500	1936 억	4496884	N	N	33	N	N
24	20240227	100429	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3685	-30	5	-0.81	347773690	94209	37.84	3710	3785	3655	4825	2605	3715	3691.51	11.84	415	266	3808	3761	3738	3691	3668	3750	3680	1936	1110	2500	2670	5	1	77446865	2854	-10.97	0.46	12	0.12	-336.00	8077.00	5210	20240119	-29.27	3230	20231020	14.09	5210	-29.27	20240119	3360	9.67	20240104	5210	-29.27	20240119	3230	14.09	20231020	2.27	N	037560	2500	1936 억	4493317	N	N	33	N	N
25	20240227	090430	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3740	25	2	0.67	95252950	25720	10.33	3710	3740	3670	4825	2605	3715	3703.46	11.86	7118	5579	3808	3761	3738	3691	3668	3750	3680	1936	1110	2500	2670	5	1	77446865	2897	-11.13	0.46	12	0.03	-336.00	8077.00	5210	20240119	-28.21	3230	20231020	15.79	5210	-28.21	20240119	3360	11.31	20240104	5210	-28.21	20240119	3230	15.79	20231020	2.27	N	037560	2500	1936 억	4500020	N	N	33	N	N
26	20240226	160430	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3715	-65	5	-1.72	914299620	244288	87.62	3775	3785	3715	4910	2650	3780	3742.84	11.84	31722	31696	3943	3861	3818	3736	3693	3840	3715	1936	1130	2500	2720	5	1	77446865	2877	-11.06	0.46	12	0.32	-336.00	8077.00	5210	20240119	-28.69	3230	20231020	15.02	5210	-28.69	20240119	3360	10.57	20240104	5210	-28.69	20240119	3230	15.02	20231020	2.26	N	037560	2500	1936 억	4492902	N	N	33	N	N
27	20240226	150428	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3730	-50	5	-1.32	817782715	218341	78.32	3775	3785	3725	4910	2650	3780	3745.43	11.82	26115	26076	3943	3861	3818	3736	3693	3840	3715	1936	1130	2500	2720	5	1	77446865	2889	-11.10	0.46	12	0.28	-336.00	8077.00	5210	20240119	-28.41	3230	20231020	15.48	5210	-28.41	20240119	3360	11.01	20240104	5210	-28.41	20240119	3230	15.48	20231020	2.26	N	037560	2500	1936 억	4487295	N	N	18	N	N
28	20240226	140429	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3735	-45	5	-1.19	725048545	193494	69.40	3775	3785	3730	4910	2650	3780	3747.13	11.81	19920	19894	3943	3861	3818	3736	3693	3840	3715	1936	1130	2500	2720	5	1	77446865	2893	-11.12	0.46	12	0.25	-336.00	8077.00	5210	20240119	-28.31	3230	20231020	15.63	5210	-28.31	20240119	3360	11.16	20240104	5210	-28.31	20240119	3230	15.63	20231020	2.26	N	037560	2500	1936 억	4481100	N	N	18	N	N
29	20240226	130428	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3740	-40	5	-1.06	635686430	169583	60.83	3775	3785	3730	4910	2650	3780	3748.52	11.80	15623	15617	3943	3861	3818	3736	3693	3840	3715	1936	1130	2500	2720	5	1	77446865	2897	-11.13	0.46	12	0.22	-336.00	8077.00	5210	20240119	-28.21	3230	20231020	15.79	5210	-28.21	20240119	3360	11.31	20240104	5210	-28.21	20240119	3230	15.79	20231020	2.26	N	037560	2500	1936 억	4476803	N	N	18	N	N
30	20240226	120427	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3750	-30	5	-0.79	538551420	143590	51.50	3775	3785	3730	4910	2650	3780	3750.61	11.79	12392	12174	3943	3861	3818	3736	3693	3840	3715	1936	1130	2500	2720	5	1	77446865	2904	-11.16	0.46	12	0.19	-336.00	8077.00	5210	20240119	-28.02	3230	20231020	16.10	5210	-28.02	20240119	3360	11.61	20240104	5210	-28.02	20240119	3230	16.10	20231020	2.26	N	037560	2500	1936 억	4473572	N	N	18	N	N
31	20240226	110425	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3745	-35	5	-0.93	455982765	121501	43.58	3775	3785	3730	4910	2650	3780	3752.91	11.76	2991	2737	3943	3861	3818	3736	3693	3840	3715	1936	1130	2500	2720	5	1	77446865	2900	-11.15	0.46	12	0.16	-336.00	8077.00	5210	20240119	-28.12	3230	20231020	15.94	5210	-28.12	20240119	3360	11.46	20240104	5210	-28.12	20240119	3230	15.94	20231020	2.26	N	037560	2500	1936 억	4464171	N	N	18	N	N
32	20240226	100423	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3765	-15	5	-0.40	287776515	76608	27.48	3775	3785	3735	4910	2650	3780	3756.47	11.78	10476	9934	3943	3861	3818	3736	3693	3840	3715	1936	1130	2500	2720	5	1	77446865	2916	-11.21	0.47	12	0.10	-336.00	8077.00	5210	20240119	-27.74	3230	20231020	16.56	5210	-27.74	20240119	3360	12.05	20240104	5210	-27.74	20240119	3230	16.56	20231020	2.26	N	037560	2500	1936 억	4471656	N	N	18	N	N
33	20240226	090422	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3745	-35	5	-0.93	86875315	23148	8.30	3775	3775	3735	4910	2650	3780	3753.00	11.77	4832	3887	3943	3861	3818	3736	3693	3840	3715	1936	1130	2500	2720	5	1	77446865	2900	-11.15	0.46	12	0.03	-336.00	8077.00	5210	20240119	-28.12	3230	20231020	15.94	5210	-28.12	20240119	3360	11.46	20240104	5210	-28.12	20240119	3230	15.94	20231020	2.26	N	037560	2500	1936 억	4466012	N	N	18	N	N
34	20240223	160425	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3780	-85	5	-2.20	1056508760	277763	159.82	3900	3900	3775	5020	2710	3865	3803.67	11.75	-28145	-26578	3941	3902	3856	3817	3771	3922	3837	1936	1155	2500	2780	5	1	77446865	2927	-11.25	0.47	12	0.36	-336.00	8077.00	5210	20240119	-27.45	3230	20231020	17.03	5210	-27.45	20240119	3360	12.50	20240104	5210	-27.45	20240119	3230	17.03	20231020	2.26	N	037560	2500	1936 억	4459819	N	N	18	N	N
35	20240223	150422	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3780	-85	5	-2.20	950019945	249579	143.60	3900	3900	3780	5020	2710	3865	3806.49	11.75	-30006	-30389	3941	3902	3856	3817	3771	3922	3837	1936	1155	2500	2780	5	1	77446865	2927	-11.25	0.47	12	0.32	-336.00	8077.00	5210	20240119	-27.45	3230	20231020	17.03	5210	-27.45	20240119	3360	12.50	20240104	5210	-27.45	20240119	3230	17.03	20231020	2.26	N	037560	2500	1936 억	4457958	N	N	327	N	N
36	20240223	140423	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3785	-80	5	-2.07	807569480	211929	121.94	3900	3900	3780	5020	2710	3865	3810.57	11.74	-33480	-33901	3941	3902	3856	3817	3771	3922	3837	1936	1155	2500	2780	5	1	77446865	2931	-11.26	0.47	12	0.27	-336.00	8077.00	5210	20240119	-27.35	3230	20231020	17.18	5210	-27.35	20240119	3360	12.65	20240104	5210	-27.35	20240119	3230	17.18	20231020	2.26	N	037560	2500	1936 억	4454484	N	N	327	N	N
37	20240223	130421	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3795	-70	5	-1.81	718052700	188280	108.33	3900	3900	3780	5020	2710	3865	3813.75	11.74	-31841	-32262	3941	3902	3856	3817	3771	3922	3837	1936	1155	2500	2780	5	1	77446865	2939	-11.29	0.47	12	0.24	-336.00	8077.00	5210	20240119	-27.16	3230	20231020	17.49	5210	-27.16	20240119	3360	12.95	20240104	5210	-27.16	20240119	3230	17.49	20231020	2.26	N	037560	2500	1936 억	4456123	N	N	327	N	N
38	20240223	120422	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3805	-60	5	-1.55	558193730	146119	84.07	3900	3900	3800	5020	2710	3865	3820.13	11.78	-19174	-19623	3941	3902	3856	3817	3771	3922	3837	1936	1155	2500	2780	5	1	77446865	2947	-11.32	0.47	12	0.19	-336.00	8077.00	5210	20240119	-26.97	3230	20231020	17.80	5210	-26.97	20240119	3360	13.24	20240104	5210	-26.97	20240119	3230	17.80	20231020	2.26	N	037560	2500	1936 억	4468790	N	N	327	N	N
39	20240223	110420	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3805	-60	5	-1.55	469552815	122815	70.66	3900	3900	3800	5020	2710	3865	3823.25	11.78	-16582	-16981	3941	3902	3856	3817	3771	3922	3837	1936	1155	2500	2780	5	1	77446865	2947	-11.32	0.47	12	0.16	-336.00	8077.00	5210	20240119	-26.97	3230	20231020	17.80	5210	-26.97	20240119	3360	13.24	20240104	5210	-26.97	20240119	3230	17.80	20231020	2.26	N	037560	2500	1936 억	4471382	N	N	327	N	N
40	20240223	100417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3825	-40	5	-1.03	300176300	78334	45.07	3900	3900	3800	5020	2710	3865	3832.01	11.78	-16244	-16616	3941	3902	3856	3817	3771	3922	3837	1936	1155	2500	2780	5	1	77446865	2962	-11.38	0.47	12	0.10	-336.00	8077.00	5210	20240119	-26.58	3230	20231020	18.42	5210	-26.58	20240119	3360	13.84	20240104	5210	-26.58	20240119	3230	18.42	20231020	2.26	N	037560	2500	1936 억	4471720	N	N	327	N	N
41	20240223	090420	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3845	-20	5	-0.52	69373540	17918	10.31	3900	3900	3845	5020	2710	3865	3871.72	11.79	-13499	-13632	3941	3902	3856	3817	3771	3922	3837	1936	1155	2500	2780	5	1	77446865	2978	-11.44	0.48	12	0.02	-336.00	8077.00	5210	20240119	-26.20	3230	20231020	19.04	5210	-26.20	20240119	3360	14.43	20240104	5210	-26.20	20240119	3230	19.04	20231020	2.26	N	037560	2500	1936 억	4474465	N	N	327	N	N
42	20240222	160413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3865	25	2	0.65	652265645	169611	47.16	3845	3895	3810	4990	2690	3840	3845.64	11.81	10833	15740	3976	3907	3871	3802	3766	3890	3785	1936	1150	2500	2760	5	1	77446865	2993	-11.50	0.48	12	0.22	-336.00	8077.00	5210	20240119	-25.82	3230	20231020	19.66	5210	-25.82	20240119	3360	15.03	20240104	5210	-25.82	20240119	3230	19.66	20231020	2.26	N	037560	2500	1936 억	4483035	N	N	327	N	N
43	20240222	150422	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3850	10	2	0.26	593995850	154520	42.97	3845	3895	3810	4990	2690	3840	3844.14	11.81	8047	7602	3976	3907	3871	3802	3766	3890	3785	1936	1150	2500	2760	5	1	77446865	2982	-11.46	0.48	12	0.20	-336.00	8077.00	5210	20240119	-26.10	3230	20231020	19.20	5210	-26.10	20240119	3360	14.58	20240104	5210	-26.10	20240119	3230	19.20	20231020	2.26	N	037560	2500	1936 억	4480249	N	N	1	N	N
44	20240222	140420	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3855	15	2	0.39	488844960	127190	35.37	3845	3895	3810	4990	2690	3840	3843.42	11.79	1191	-242	3976	3907	3871	3802	3766	3890	3785	1936	1150	2500	2760	5	1	77446865	2986	-11.47	0.48	12	0.16	-336.00	8077.00	5210	20240119	-26.01	3230	20231020	19.35	5210	-26.01	20240119	3360	14.73	20240104	5210	-26.01	20240119	3230	19.35	20231020	2.26	N	037560	2500	1936 억	4473393	N	N	1	N	N
45	20240222	130412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3860	20	2	0.52	450021305	117103	32.56	3845	3895	3810	4990	2690	3840	3842.95	11.78	-1406	-1756	3976	3907	3871	3802	3766	3890	3785	1936	1150	2500	2760	5	1	77446865	2989	-11.49	0.48	12	0.15	-336.00	8077.00	5210	20240119	-25.91	3230	20231020	19.50	5210	-25.91	20240119	3360	14.88	20240104	5210	-25.91	20240119	3230	19.50	20231020	2.26	N	037560	2500	1936 억	4470796	N	N	1	N	N
46	20240222	120420	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3870	30	2	0.78	416270540	108361	30.13	3845	3895	3810	4990	2690	3840	3841.52	11.78	-2292	-2762	3976	3907	3871	3802	3766	3890	3785	1936	1150	2500	2760	5	1	77446865	2997	-11.52	0.48	12	0.14	-336.00	8077.00	5210	20240119	-25.72	3230	20231020	19.81	5210	-25.72	20240119	3360	15.18	20240104	5210	-25.72	20240119	3230	19.81	20231020	2.26	N	037560	2500	1936 억	4469910	N	N	1	N	N
47	20240222	110416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3855	15	2	0.39	368191675	95911	26.67	3845	3895	3810	4990	2690	3840	3838.89	11.78	-1622	-1950	3976	3907	3871	3802	3766	3890	3785	1936	1150	2500	2760	5	1	77446865	2986	-11.47	0.48	12	0.12	-336.00	8077.00	5210	20240119	-26.01	3230	20231020	19.35	5210	-26.01	20240119	3360	14.73	20240104	5210	-26.01	20240119	3230	19.35	20231020	2.26	N	037560	2500	1936 억	4470580	N	N	1	N	N
48	20240222	100412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3890	50	2	1.30	306975555	80070	22.27	3845	3895	3810	4990	2690	3840	3833.84	11.79	120	-240	3976	3907	3871	3802	3766	3890	3785	1936	1150	2500	2760	5	1	77446865	3013	-11.58	0.48	12	0.10	-336.00	8077.00	5210	20240119	-25.34	3230	20231020	20.43	5210	-25.34	20240119	3360	15.77	20240104	5210	-25.34	20240119	3230	20.43	20231020	2.26	N	037560	2500	1936 억	4472322	N	N	1	N	N
49	20240222	090419	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3815	-25	5	-0.65	55664315	14545	4.04	3845	3845	3810	4990	2690	3840	3827.04	11.78	-2952	-3223	3976	3907	3871	3802	3766	3890	3785	1936	1150	2500	2760	5	1	77446865	2955	-11.35	0.47	12	0.02	-336.00	8077.00	5210	20240119	-26.78	3230	20231020	18.11	5210	-26.78	20240119	3360	13.54	20240104	5210	-26.78	20240119	3230	18.11	20231020	2.26	N	037560	2500	1936 억	4469250	N	N	1	N	N
50	20240221	160416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3840	-90	5	-2.29	1387485455	358454	106.09	3940	3940	3835	5100	2755	3930	3870.67	11.72	-98385	-76583	4016	3972	3921	3877	3826	3995	3900	1936	1170	2500	2820	5	1	77446865	2974	-11.43	0.48	12	0.46	-336.00	8077.00	5210	20240119	-26.30	3230	20231020	18.89	5210	-26.30	20240119	3360	14.29	20240104	5210	-26.30	20240119	3230	18.89	20231020	2.27	N	037560	2500	1936 억	4448057	N	N	1	N	N
51	20240221	150412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3840	-90	5	-2.29	1220551895	314998	93.23	3940	3940	3835	5100	2755	3930	3874.69	11.74	-91547	-92829	4016	3972	3921	3877	3826	3995	3900	1936	1170	2500	2820	5	1	77446865	2974	-11.43	0.48	12	0.41	-336.00	8077.00	5210	20240119	-26.30	3230	20231020	18.89	5210	-26.30	20240119	3360	14.29	20240104	5210	-26.30	20240119	3230	18.89	20231020	2.27	N	037560	2500	1936 억	4454895	N	N	553	N	N
52	20240221	140414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3865	-65	5	-1.65	903593355	232595	68.84	3940	3940	3860	5100	2755	3930	3884.72	11.78	-76786	-76915	4016	3972	3921	3877	3826	3995	3900	1936	1170	2500	2820	5	1	77446865	2993	-11.50	0.48	12	0.30	-336.00	8077.00	5210	20240119	-25.82	3230	20231020	19.66	5210	-25.82	20240119	3360	15.03	20240104	5210	-25.82	20240119	3230	19.66	20231020	2.27	N	037560	2500	1936 억	4469656	N	N	553	N	N
53	20240221	130414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3860	-70	5	-1.78	791060425	203514	60.23	3940	3940	3860	5100	2755	3930	3886.88	11.81	-65864	-65989	4016	3972	3921	3877	3826	3995	3900	1936	1170	2500	2820	5	1	77446865	2989	-11.49	0.48	12	0.26	-336.00	8077.00	5210	20240119	-25.91	3230	20231020	19.50	5210	-25.91	20240119	3360	14.88	20240104	5210	-25.91	20240119	3230	19.50	20231020	2.27	N	037560	2500	1936 억	4480578	N	N	553	N	N
54	20240221	120415	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3885	-45	5	-1.15	645348160	165831	49.08	3940	3940	3865	5100	2755	3930	3891.46	11.85	-48528	-48673	4016	3972	3921	3877	3826	3995	3900	1936	1170	2500	2820	5	1	77446865	3009	-11.56	0.48	12	0.21	-336.00	8077.00	5210	20240119	-25.43	3230	20231020	20.28	5210	-25.43	20240119	3360	15.62	20240104	5210	-25.43	20240119	3230	20.28	20231020	2.27	N	037560	2500	1936 억	4497914	N	N	553	N	N
55	20240221	110416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3885	-45	5	-1.15	504432360	129472	38.32	3940	3940	3870	5100	2755	3930	3895.91	11.88	-37762	-37762	4016	3972	3921	3877	3826	3995	3900	1936	1170	2500	2820	5	1	77446865	3009	-11.56	0.48	12	0.17	-336.00	8077.00	5210	20240119	-25.43	3230	20231020	20.28	5210	-25.43	20240119	3360	15.62	20240104	5210	-25.43	20240119	3230	20.28	20231020	2.27	N	037560	2500	1936 억	4508680	N	N	553	N	N
56	20240221	100412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3890	-40	5	-1.02	415719515	106646	31.56	3940	3940	3870	5100	2755	3930	3897.95	11.87	-41579	-41296	4016	3972	3921	3877	3826	3995	3900	1936	1170	2500	2820	5	1	77446865	3013	-11.58	0.48	12	0.14	-336.00	8077.00	5210	20240119	-25.34	3230	20231020	20.43	5210	-25.34	20240119	3360	15.77	20240104	5210	-25.34	20240119	3230	20.43	20231020	2.27	N	037560	2500	1936 억	4504863	N	N	553	N	N
57	20240221	090411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3925	-5	5	-0.13	76237230	19427	5.75	3940	3940	3895	5100	2755	3930	3924.11	11.95	-11826	-11691	4016	3972	3921	3877	3826	3995	3900	1936	1170	2500	2820	5	1	77446865	3040	-11.68	0.49	12	0.03	-336.00	8077.00	5210	20240119	-24.66	3230	20231020	21.52	5210	-24.66	20240119	3360	16.82	20240104	5210	-24.66	20240119	3230	21.52	20231020	2.27	N	037560	2500	1936 억	4534616	N	N	553	N	N
58	20240220	160407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3930	20	2	0.51	1303122550	331895	131.14	3870	3965	3870	5080	2740	3910	3926.30	11.98	55316	41171	3986	3947	3911	3872	3836	3967	3892	1936	1170	2500	2810	5	1	77446865	3044	-11.70	0.49	12	0.43	-336.00	8077.00	5210	20240119	-24.57	3230	20231020	21.67	5210	-24.57	20240119	3360	16.96	20240104	5210	-24.57	20240119	3230	21.67	20231020	2.27	N	037560	2500	1936 억	4546442	N	N	553	N	N
59	20240220	150411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3915	5	2	0.13	1212652420	308834	122.03	3870	3965	3870	5080	2740	3910	3926.55	11.97	52916	38395	3986	3947	3911	3872	3836	3967	3892	1936	1170	2500	2810	5	1	77446865	3032	-11.65	0.48	12	0.40	-336.00	8077.00	5210	20240119	-24.86	3230	20231020	21.21	5210	-24.86	20240119	3360	16.52	20240104	5210	-24.86	20240119	3230	21.21	20231020	2.27	N	037560	2500	1936 억	4544042	N	N	1050	N	N
60	20240220	140410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3915	5	2	0.13	1080762665	275130	108.71	3870	3965	3870	5080	2740	3910	3928.19	11.96	47092	35510	3986	3947	3911	3872	3836	3967	3892	1936	1170	2500	2810	5	1	77446865	3032	-11.65	0.48	12	0.36	-336.00	8077.00	5210	20240119	-24.86	3230	20231020	21.21	5210	-24.86	20240119	3360	16.52	20240104	5210	-24.86	20240119	3230	21.21	20231020	2.27	N	037560	2500	1936 억	4538218	N	N	1050	N	N
61	20240220	130412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3915	5	2	0.13	990778240	252175	99.64	3870	3965	3870	5080	2740	3910	3928.93	11.95	43234	35156	3986	3947	3911	3872	3836	3967	3892	1936	1170	2500	2810	5	1	77446865	3032	-11.65	0.48	12	0.33	-336.00	8077.00	5210	20240119	-24.86	3230	20231020	21.21	5210	-24.86	20240119	3360	16.52	20240104	5210	-24.86	20240119	3230	21.21	20231020	2.27	N	037560	2500	1936 억	4534360	N	N	1050	N	N
62	20240220	120409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3920	10	2	0.26	898423590	228608	90.33	3870	3965	3870	5080	2740	3910	3929.97	11.94	39857	34758	3986	3947	3911	3872	3836	3967	3892	1936	1170	2500	2810	5	1	77446865	3036	-11.67	0.49	12	0.30	-336.00	8077.00	5210	20240119	-24.76	3230	20231020	21.36	5210	-24.76	20240119	3360	16.67	20240104	5210	-24.76	20240119	3230	21.36	20231020	2.27	N	037560	2500	1936 억	4530983	N	N	1050	N	N
63	20240220	110409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3925	15	2	0.38	735283245	186916	73.86	3870	3965	3870	5080	2740	3910	3933.76	11.90	24814	23714	3986	3947	3911	3872	3836	3967	3892	1936	1170	2500	2810	5	1	77446865	3040	-11.68	0.49	12	0.24	-336.00	8077.00	5210	20240119	-24.66	3230	20231020	21.52	5210	-24.66	20240119	3360	16.82	20240104	5210	-24.66	20240119	3230	21.52	20231020	2.27	N	037560	2500	1936 억	4515940	N	N	1050	N	N
64	20240220	100359	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3945	35	2	0.90	550551405	140102	55.36	3870	3965	3870	5080	2740	3910	3929.65	11.91	28306	28513	3986	3947	3911	3872	3836	3967	3892	1936	1170	2500	2810	5	1	77446865	3055	-11.74	0.49	12	0.18	-336.00	8077.00	5210	20240119	-24.28	3230	20231020	22.14	5210	-24.28	20240119	3360	17.41	20240104	5210	-24.28	20240119	3230	22.14	20231020	2.27	N	037560	2500	1936 억	4519432	N	N	1050	N	N
65	20240220	090411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3895	-15	5	-0.38	68139635	17588	6.95	3870	3910	3870	5080	2740	3910	3874.21	11.86	8570	6727	3986	3947	3911	3872	3836	3967	3892	1936	1170	2500	2810	5	1	77446865	3017	-11.59	0.48	12	0.02	-336.00	8077.00	5210	20240119	-25.24	3230	20231020	20.59	5210	-25.24	20240119	3360	15.92	20240104	5210	-25.24	20240119	3230	20.59	20231020	2.27	N	037560	2500	1936 억	4499696	N	N	1050	N	N
66	20240219	160410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3910	10	2	0.26	984117970	251211	121.24	3890	3950	3875	5070	2730	3900	3917.50	11.83	61715	61046	4013	3956	3908	3851	3803	3932	3827	1936	1170	2500	2800	5	1	77446865	3028	-11.64	0.48	12	0.32	-336.00	8077.00	5210	20240119	-24.95	3230	20231020	21.05	5210	-24.95	20240119	3360	16.37	20240104	5210	-24.95	20240119	3230	21.05	20231020	2.22	N	037560	2500	1936 억	4491126	N	N	1050	N	N
67	20240219	150413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3905	5	2	0.13	837853720	213749	103.16	3890	3950	3875	5070	2730	3900	3919.80	11.82	56263	56286	4013	3956	3908	3851	3803	3932	3827	1936	1170	2500	2800	5	1	77446865	3024	-11.62	0.48	12	0.28	-336.00	8077.00	5210	20240119	-25.05	3230	20231020	20.90	5210	-25.05	20240119	3360	16.22	20240104	5210	-25.05	20240119	3230	20.90	20231020	2.22	N	037560	2500	1936 억	4485674	N	N	765	N	N
68	20240219	140413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3920	20	2	0.51	694976215	177183	85.52	3890	3950	3875	5070	2730	3900	3922.36	11.80	48356	48319	4013	3956	3908	3851	3803	3932	3827	1936	1170	2500	2800	5	1	77446865	3036	-11.67	0.49	12	0.23	-336.00	8077.00	5210	20240119	-24.76	3230	20231020	21.36	5210	-24.76	20240119	3360	16.67	20240104	5210	-24.76	20240119	3230	21.36	20231020	2.22	N	037560	2500	1936 억	4477767	N	N	765	N	N
69	20240219	130413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3935	35	2	0.90	602587900	153632	74.15	3890	3950	3875	5070	2730	3900	3922.28	11.79	44767	44764	4013	3956	3908	3851	3803	3932	3827	1936	1170	2500	2800	5	1	77446865	3048	-11.71	0.49	12	0.20	-336.00	8077.00	5210	20240119	-24.47	3230	20231020	21.83	5210	-24.47	20240119	3360	17.11	20240104	5210	-24.47	20240119	3230	21.83	20231020	2.22	N	037560	2500	1936 억	4474178	N	N	765	N	N
70	20240219	120411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3920	20	2	0.51	525777375	134060	64.70	3890	3950	3875	5070	2730	3900	3921.96	11.77	38633	38630	4013	3956	3908	3851	3803	3932	3827	1936	1170	2500	2800	5	1	77446865	3036	-11.67	0.49	12	0.17	-336.00	8077.00	5210	20240119	-24.76	3230	20231020	21.36	5210	-24.76	20240119	3360	16.67	20240104	5210	-24.76	20240119	3230	21.36	20231020	2.22	N	037560	2500	1936 억	4468044	N	N	765	N	N
71	20240219	110410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3945	45	2	1.15	407918145	104081	50.23	3890	3950	3875	5070	2730	3900	3919.24	11.75	31419	30288	4013	3956	3908	3851	3803	3932	3827	1936	1170	2500	2800	5	1	77446865	3055	-11.74	0.49	12	0.13	-336.00	8077.00	5210	20240119	-24.28	3230	20231020	22.14	5210	-24.28	20240119	3360	17.41	20240104	5210	-24.28	20240119	3230	22.14	20231020	2.22	N	037560	2500	1936 억	4460830	N	N	765	N	N
72	20240219	100409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3930	30	2	0.77	221526025	56602	27.32	3890	3950	3875	5070	2730	3900	3913.75	11.71	14380	14365	4013	3956	3908	3851	3803	3932	3827	1936	1170	2500	2800	5	1	77446865	3044	-11.70	0.49	12	0.07	-336.00	8077.00	5210	20240119	-24.57	3230	20231020	21.67	5210	-24.57	20240119	3360	16.96	20240104	5210	-24.57	20240119	3230	21.67	20231020	2.22	N	037560	2500	1936 억	4443791	N	N	765	N	N
73	20240219	090409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3880	-20	5	-0.51	14289295	3674	1.77	3890	3910	3880	5070	2730	3900	3889.30	11.67	665	668	4013	3956	3908	3851	3803	3932	3827	1936	1170	2500	2800	5	1	77446865	3005	-11.55	0.48	12	0.00	-336.00	8077.00	5210	20240119	-25.53	3230	20231020	20.12	5210	-25.53	20240119	3360	15.48	20240104	5210	-25.53	20240119	3230	20.12	20231020	2.22	N	037560	2500	1936 억	4430076	N	N	765	N	N
74	20240216	160407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3900	5	2	0.13	803273465	206240	55.10	3965	3965	3860	5060	2730	3895	3894.84	11.67	7002	5398	4008	3951	3918	3861	3828	3935	3845	1936	1165	2500	2800	5	1	77446865	3020	-11.61	0.48	12	0.27	-336.00	8077.00	5210	20240119	-25.14	3230	20231020	20.74	5210	-25.14	20240119	3360	16.07	20240104	5210	-25.14	20240119	3230	20.74	20231020	2.23	N	037560	2500	1936 억	4429411	N	N	765	N	N
75	20240216	150408	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3895	0	3	0.00	722404405	185489	49.56	3965	3965	3860	5060	2730	3895	3894.59	11.65	-754	-1132	4008	3951	3918	3861	3828	3935	3845	1936	1165	2500	2800	5	1	77446865	3017	-11.59	0.48	12	0.24	-336.00	8077.00	5210	20240119	-25.24	3230	20231020	20.59	5210	-25.24	20240119	3360	15.92	20240104	5210	-25.24	20240119	3230	20.59	20231020	2.23	N	037560	2500	1936 억	4421655	N	N	722	N	N
76	20240216	140411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3895	0	3	0.00	597759420	153535	41.02	3965	3965	3860	5060	2730	3895	3893.31	11.61	-14831	-15374	4008	3951	3918	3861	3828	3935	3845	1936	1165	2500	2800	5	1	77446865	3017	-11.59	0.48	12	0.20	-336.00	8077.00	5210	20240119	-25.24	3230	20231020	20.59	5210	-25.24	20240119	3360	15.92	20240104	5210	-25.24	20240119	3230	20.59	20231020	2.23	N	037560	2500	1936 억	4407578	N	N	722	N	N
77	20240216	130407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3900	5	2	0.13	525385600	134948	36.05	3965	3965	3860	5060	2730	3895	3893.24	11.60	-20748	-20747	4008	3951	3918	3861	3828	3935	3845	1936	1165	2500	2800	5	1	77446865	3020	-11.61	0.48	12	0.17	-336.00	8077.00	5210	20240119	-25.14	3230	20231020	20.74	5210	-25.14	20240119	3360	16.07	20240104	5210	-25.14	20240119	3230	20.74	20231020	2.23	N	037560	2500	1936 억	4401661	N	N	722	N	N
78	20240216	120409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3895	0	3	0.00	465402225	119554	31.94	3965	3965	3860	5060	2730	3895	3892.82	11.60	-18721	-18720	4008	3951	3918	3861	3828	3935	3845	1936	1165	2500	2800	5	1	77446865	3017	-11.59	0.48	12	0.15	-336.00	8077.00	5210	20240119	-25.24	3230	20231020	20.59	5210	-25.24	20240119	3360	15.92	20240104	5210	-25.24	20240119	3230	20.59	20231020	2.23	N	037560	2500	1936 억	4403688	N	N	722	N	N
79	20240216	110411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3885	-10	5	-0.26	359491155	92349	24.67	3965	3965	3860	5060	2730	3895	3892.75	11.60	-20065	-20065	4008	3951	3918	3861	3828	3935	3845	1936	1165	2500	2800	5	1	77446865	3009	-11.56	0.48	12	0.12	-336.00	8077.00	5210	20240119	-25.43	3230	20231020	20.28	5210	-25.43	20240119	3360	15.62	20240104	5210	-25.43	20240119	3230	20.28	20231020	2.23	N	037560	2500	1936 억	4402344	N	N	722	N	N
80	20240216	100406	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3870	-25	5	-0.64	310775585	79770	21.31	3965	3965	3860	5060	2730	3895	3895.90	11.60	-19573	-19419	4008	3951	3918	3861	3828	3935	3845	1936	1165	2500	2800	5	1	77446865	2997	-11.52	0.48	12	0.10	-336.00	8077.00	5210	20240119	-25.72	3230	20231020	19.81	5210	-25.72	20240119	3360	15.18	20240104	5210	-25.72	20240119	3230	19.81	20231020	2.23	N	037560	2500	1936 억	4402836	N	N	722	N	N
81	20240216	090403	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3915	20	2	0.51	59067500	14988	4.00	3965	3965	3905	5060	2730	3895	3940.99	11.63	-8344	-8344	4008	3951	3918	3861	3828	3935	3845	1936	1165	2500	2800	5	1	77446865	3032	-11.65	0.48	12	0.02	-336.00	8077.00	5210	20240119	-24.86	3230	20231020	21.21	5210	-24.86	20240119	3360	16.52	20240104	5210	-24.86	20240119	3230	21.21	20231020	2.23	N	037560	2500	1936 억	4414065	N	N	722	N	N
82	20240215	160406	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3895	-35	5	-0.89	1460691385	371632	151.13	3925	3975	3885	5100	2755	3930	3930.50	11.64	-25856	-22759	4010	3970	3890	3850	3770	3990	3870	1936	1170	2500	2820	5	1	77446865	3017	-11.59	0.48	12	0.48	-336.00	8077.00	5210	20240119	-25.24	3230	20231020	20.59	5210	-25.24	20240119	3360	15.92	20240104	5210	-25.24	20240119	3230	20.59	20231020	2.23	N	037560	2500	1936 억	4418579	N	N	722	N	N
83	20240215	150409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3910	-20	5	-0.51	1336008140	339691	138.14	3925	3975	3885	5100	2755	3930	3933.01	11.67	-15725	-17515	4010	3970	3890	3850	3770	3990	3870	1936	1170	2500	2820	5	1	77446865	3028	-11.64	0.48	12	0.44	-336.00	8077.00	5210	20240119	-24.95	3230	20231020	21.05	5210	-24.95	20240119	3360	16.37	20240104	5210	-24.95	20240119	3230	21.05	20231020	2.23	N	037560	2500	1936 억	4428710	N	N	1013	N	N
84	20240215	140406	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3920	-10	5	-0.25	1126298375	286127	116.35	3925	3975	3885	5100	2755	3930	3936.36	11.71	-612	-1062	4010	3970	3890	3850	3770	3990	3870	1936	1170	2500	2820	5	1	77446865	3036	-11.67	0.49	12	0.37	-336.00	8077.00	5210	20240119	-24.76	3230	20231020	21.36	5210	-24.76	20240119	3360	16.67	20240104	5210	-24.76	20240119	3230	21.36	20231020	2.23	N	037560	2500	1936 억	4443823	N	N	1013	N	N
85	20240215	130403	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3940	10	2	0.25	1016821795	258312	105.04	3925	3975	3885	5100	2755	3930	3936.41	11.71	-815	-1641	4010	3970	3890	3850	3770	3990	3870	1936	1170	2500	2820	5	1	77446865	3051	-11.73	0.49	12	0.33	-336.00	8077.00	5210	20240119	-24.38	3230	20231020	21.98	5210	-24.38	20240119	3360	17.26	20240104	5210	-24.38	20240119	3230	21.98	20231020	2.23	N	037560	2500	1936 억	4443620	N	N	1013	N	N
86	20240215	120407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3930	0	3	0.00	893530655	227030	92.32	3925	3975	3885	5100	2755	3930	3935.74	11.71	204	140	4010	3970	3890	3850	3770	3990	3870	1936	1170	2500	2820	5	1	77446865	3044	-11.70	0.49	12	0.29	-336.00	8077.00	5210	20240119	-24.57	3230	20231020	21.67	5210	-24.57	20240119	3360	16.96	20240104	5210	-24.57	20240119	3230	21.67	20231020	2.23	N	037560	2500	1936 억	4444639	N	N	1013	N	N
87	20240215	110404	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3940	10	2	0.25	719328835	182810	74.34	3925	3975	3885	5100	2755	3930	3934.84	11.70	-3000	-3321	4010	3970	3890	3850	3770	3990	3870	1936	1170	2500	2820	5	1	77446865	3051	-11.73	0.49	12	0.24	-336.00	8077.00	5210	20240119	-24.38	3230	20231020	21.98	5210	-24.38	20240119	3360	17.26	20240104	5210	-24.38	20240119	3230	21.98	20231020	2.23	N	037560	2500	1936 억	4441435	N	N	1013	N	N
88	20240215	100402	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3930	0	3	0.00	411274585	104715	42.58	3925	3975	3885	5100	2755	3930	3927.56	11.67	-14056	-14860	4010	3970	3890	3850	3770	3990	3870	1936	1170	2500	2820	5	1	77446865	3044	-11.70	0.49	12	0.14	-336.00	8077.00	5210	20240119	-24.57	3230	20231020	21.67	5210	-24.57	20240119	3360	16.96	20240104	5210	-24.57	20240119	3230	21.67	20231020	2.23	N	037560	2500	1936 억	4430379	N	N	1013	N	N
89	20240215	090402	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3915	-15	5	-0.38	57445885	14697	5.98	3925	3930	3885	5100	2755	3930	3908.68	11.71	-923	-923	4010	3970	3890	3850	3770	3990	3870	1936	1170	2500	2820	5	1	77446865	3032	-11.65	0.48	12	0.02	-336.00	8077.00	5210	20240119	-24.86	3230	20231020	21.21	5210	-24.86	20240119	3360	16.52	20240104	5210	-24.86	20240119	3230	21.21	20231020	2.23	N	037560	2500	1936 억	4443512	N	N	1013	N	N
90	20240214	160401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3930	65	2	1.68	945201085	243142	77.95	3850	3930	3810	5020	2710	3865	3887.21	11.71	33467	35075	3931	3897	3871	3837	3811	3885	3825	1936	1155	2500	2780	5	1	77446865	3044	-11.70	0.49	12	0.31	-336.00	8077.00	5210	20240119	-24.57	3230	20231020	21.67	5210	-24.57	20240119	3360	16.96	20240104	5210	-24.57	20240119	3230	21.67	20231020	2.24	N	037560	2500	1936 억	4444435	N	N	1013	N	N
91	20240214	150402	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3915	50	2	1.29	822614200	211881	67.93	3850	3915	3810	5020	2710	3865	3882.53	11.72	36512	36378	3931	3897	3871	3837	3811	3885	3825	1936	1155	2500	2780	5	1	77446865	3032	-11.65	0.48	12	0.27	-336.00	8077.00	5210	20240119	-24.86	3230	20231020	21.21	5210	-24.86	20240119	3360	16.52	20240104	5210	-24.86	20240119	3230	21.21	20231020	2.24	N	037560	2500	1936 억	4447480	N	N	2	N	N
92	20240214	140400	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3900	35	2	0.91	689660415	177844	57.01	3850	3910	3810	5020	2710	3865	3877.98	11.70	30413	31651	3931	3897	3871	3837	3811	3885	3825	1936	1155	2500	2780	5	1	77446865	3020	-11.61	0.48	12	0.23	-336.00	8077.00	5210	20240119	-25.14	3230	20231020	20.74	5210	-25.14	20240119	3360	16.07	20240104	5210	-25.14	20240119	3230	20.74	20231020	2.24	N	037560	2500	1936 억	4441381	N	N	2	N	N
93	20240214	130402	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3895	30	2	0.78	617718910	159383	51.10	3850	3910	3810	5020	2710	3865	3875.76	11.70	28205	29328	3931	3897	3871	3837	3811	3885	3825	1936	1155	2500	2780	5	1	77446865	3017	-11.59	0.48	12	0.21	-336.00	8077.00	5210	20240119	-25.24	3230	20231020	20.59	5210	-25.24	20240119	3360	15.92	20240104	5210	-25.24	20240119	3230	20.59	20231020	2.24	N	037560	2500	1936 억	4439173	N	N	2	N	N
94	20240214	120358	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3900	35	2	0.91	509416330	131585	42.18	3850	3910	3810	5020	2710	3865	3871.44	11.67	17652	18376	3931	3897	3871	3837	3811	3885	3825	1936	1155	2500	2780	5	1	77446865	3020	-11.61	0.48	12	0.17	-336.00	8077.00	5210	20240119	-25.14	3230	20231020	20.74	5210	-25.14	20240119	3360	16.07	20240104	5210	-25.14	20240119	3230	20.74	20231020	2.24	N	037560	2500	1936 억	4428620	N	N	2	N	N
95	20240214	110403	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3890	25	2	0.65	388355815	100495	32.22	3850	3910	3810	5020	2710	3865	3864.42	11.66	15535	16731	3931	3897	3871	3837	3811	3885	3825	1936	1155	2500	2780	5	1	77446865	3013	-11.58	0.48	12	0.13	-336.00	8077.00	5210	20240119	-25.34	3230	20231020	20.43	5210	-25.34	20240119	3360	15.77	20240104	5210	-25.34	20240119	3230	20.43	20231020	2.24	N	037560	2500	1936 억	4426503	N	N	2	N	N
96	20240214	090357	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3830	-35	5	-0.91	45060425	11715	3.76	3850	3850	3825	5020	2710	3865	3844.41	11.62	-634	-882	3931	3897	3871	3837	3811	3885	3825	1936	1155	2500	2780	5	1	77446865	2966	-11.40	0.47	12	0.02	-336.00	8077.00	5210	20240119	-26.49	3230	20231020	18.58	5210	-26.49	20240119	3360	13.99	20240104	5210	-26.49	20240119	3230	18.58	20231020	2.24	N	037560	2500	1936 억	4410334	N	N	2	N	N
97	20240213	160357	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3865	-45	5	-1.15	1204417345	310908	79.02	3875	3905	3845	5080	2740	3910	3873.88	11.62	7519	9637	3986	3947	3881	3842	3776	3967	3862	1936	1170	2500	2810	5	1	77446865	2993	-11.50	0.48	12	0.40	-336.00	8077.00	5210	20240119	-25.82	3230	20231020	19.66	5210	-25.82	20240119	3360	15.03	20240104	5210	-25.82	20240119	3230	19.66	20231020	2.25	N	037560	2500	1936 억	4410369	N	N	2	N	N
98	20240213	150355	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3885	-25	5	-0.64	1031449190	266255	67.67	3875	3905	3845	5080	2740	3910	3873.91	11.62	5480	5273	3986	3947	3881	3842	3776	3967	3862	1936	1170	2500	2810	5	1	77446865	3009	-11.56	0.48	12	0.34	-336.00	8077.00	5210	20240119	-25.43	3230	20231020	20.28	5210	-25.43	20240119	3360	15.62	20240104	5210	-25.43	20240119	3230	20.28	20231020	2.25	N	037560	2500	1936 억	4408330	N	N	197	N	N
99	20240213	140402	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3880	-30	5	-0.77	936575380	241783	61.45	3875	3905	3845	5080	2740	3910	3873.62	11.61	4108	4290	3986	3947	3881	3842	3776	3967	3862	1936	1170	2500	2810	5	1	77446865	3005	-11.55	0.48	12	0.31	-336.00	8077.00	5210	20240119	-25.53	3230	20231020	20.12	5210	-25.53	20240119	3360	15.48	20240104	5210	-25.53	20240119	3230	20.12	20231020	2.25	N	037560	2500	1936 억	4406958	N	N	197	N	N
100	20240213	130358	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3885	-25	5	-0.64	814810620	210426	53.48	3875	3905	3845	5080	2740	3910	3872.20	11.61	4080	3072	3986	3947	3881	3842	3776	3967	3862	1936	1170	2500	2810	5	1	77446865	3009	-11.56	0.48	12	0.27	-336.00	8077.00	5210	20240119	-25.43	3230	20231020	20.28	5210	-25.43	20240119	3360	15.62	20240104	5210	-25.43	20240119	3230	20.28	20231020	2.25	N	037560	2500	1936 억	4406930	N	N	197	N	N
101	20240213	120401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3885	-25	5	-0.64	744531105	192351	48.89	3875	3905	3845	5080	2740	3910	3870.69	11.62	7415	7021	3986	3947	3881	3842	3776	3967	3862	1936	1170	2500	2810	5	1	77446865	3009	-11.56	0.48	12	0.25	-336.00	8077.00	5210	20240119	-25.43	3230	20231020	20.28	5210	-25.43	20240119	3360	15.62	20240104	5210	-25.43	20240119	3230	20.28	20231020	2.25	N	037560	2500	1936 억	4410265	N	N	197	N	N
102	20240213	110359	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3890	-20	5	-0.51	623228360	161118	40.95	3875	3905	3845	5080	2740	3910	3868.15	11.63	10094	8490	3986	3947	3881	3842	3776	3967	3862	1936	1170	2500	2810	5	1	77446865	3013	-11.58	0.48	12	0.21	-336.00	8077.00	5210	20240119	-25.34	3230	20231020	20.43	5210	-25.34	20240119	3360	15.77	20240104	5210	-25.34	20240119	3230	20.43	20231020	2.25	N	037560	2500	1936 억	4412944	N	N	197	N	N
103	20240213	100327	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3875	-35	5	-0.90	485304100	125565	31.91	3875	3905	3845	5080	2740	3910	3864.96	11.64	13335	11901	3986	3947	3881	3842	3776	3967	3862	1936	1170	2500	2810	5	1	77446865	3001	-11.53	0.48	12	0.16	-336.00	8077.00	5210	20240119	-25.62	3230	20231020	19.97	5210	-25.62	20240119	3360	15.33	20240104	5210	-25.62	20240119	3230	19.97	20231020	2.25	N	037560	2500	1936 억	4416185	N	N	197	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History