KissMeData/072130/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	-5	5	-0.13	427125135	111767	130.70	3760	3900	3700	4920	2650	3785	3821.58	1.91	-17161	3961	3872	3826	3737	3691	3850	3715	66	1135	500	2340	5	1	13195454	499	22.63	0.81	12	0.85	167.00	4642.00	6840	20230224	-44.74	3030	20231006	24.75	4530	-16.56	20240126	3610	4.71	20240102	6500	-41.85	20230302	3030	24.75	20231006	4.85	N	072130	500	65 억	252686	N	N	24	N	N
3	20240229	150619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3800	15	2	0.40	359055395	93918	109.83	3760	3900	3700	4920	2650	3785	3823.08	1.91	-23681	3961	3872	3826	3737	3691	3850	3715	66	1135	500	2340	5	1	13195454	501	22.75	0.82	12	0.71	167.00	4642.00	6840	20230224	-44.44	3030	20231006	25.41	4530	-16.11	20240126	3610	5.26	20240102	6500	-41.54	20230302	3030	25.41	20231006	4.85	N	072130	500	65 억	252686	N	N	67	N	N
4	20240229	140619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3840	55	2	1.45	318656460	83367	97.49	3760	3900	3700	4920	2650	3785	3822.34	1.91	-20099	3961	3872	3826	3737	3691	3850	3715	66	1135	500	2340	5	1	13195454	507	22.99	0.83	12	0.63	167.00	4642.00	6840	20230224	-43.86	3030	20231006	26.73	4530	-15.23	20240126	3610	6.37	20240102	6500	-40.92	20230302	3030	26.73	20231006	4.85	N	072130	500	65 억	252686	N	N	67	N	N
5	20240229	130618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3850	65	2	1.72	303081495	79324	92.76	3760	3900	3700	4920	2650	3785	3820.81	1.91	-19763	3961	3872	3826	3737	3691	3850	3715	66	1135	500	2340	5	1	13195454	508	23.05	0.83	12	0.60	167.00	4642.00	6840	20230224	-43.71	3030	20231006	27.06	4530	-15.01	20240126	3610	6.65	20240102	6500	-40.77	20230302	3030	27.06	20231006	4.85	N	072130	500	65 억	252686	N	N	67	N	N
6	20240229	120618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3855	70	2	1.85	277712015	72737	85.06	3760	3900	3700	4920	2650	3785	3818.04	1.91	-16793	3961	3872	3826	3737	3691	3850	3715	66	1135	500	2340	5	1	13195454	509	23.08	0.83	12	0.55	167.00	4642.00	6840	20230224	-43.64	3030	20231006	27.23	4530	-14.90	20240126	3610	6.79	20240102	6500	-40.69	20230302	3030	27.23	20231006	4.85	N	072130	500	65 억	252686	N	N	67	N	N
7	20240229	110619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3855	70	2	1.85	265130080	69475	81.24	3760	3900	3700	4920	2650	3785	3816.20	1.91	-17017	3961	3872	3826	3737	3691	3850	3715	66	1135	500	2340	5	1	13195454	509	23.08	0.83	12	0.53	167.00	4642.00	6840	20230224	-43.64	3030	20231006	27.23	4530	-14.90	20240126	3610	6.79	20240102	6500	-40.69	20230302	3030	27.23	20231006	4.85	N	072130	500	65 억	252686	N	N	67	N	N
8	20240229	100619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	75	2	1.98	237200055	62215	72.75	3760	3900	3700	4920	2650	3785	3812.60	1.91	-14917	3961	3872	3826	3737	3691	3850	3715	66	1135	500	2340	5	1	13195454	509	23.11	0.83	12	0.47	167.00	4642.00	6840	20230224	-43.57	3030	20231006	27.39	4530	-14.79	20240126	3610	6.93	20240102	6500	-40.62	20230302	3030	27.39	20231006	4.85	N	072130	500	65 억	252686	N	N	67	N	N
9	20240229	090618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	-75	5	-1.98	52168895	14005	16.38	3760	3785	3700	4920	2650	3785	3724.93	1.91	2542	3961	3872	3826	3737	3691	3850	3715	66	1135	500	2340	5	1	13195454	490	22.22	0.80	12	0.11	167.00	4642.00	6840	20230224	-45.76	3030	20231006	22.44	4530	-18.10	20240126	3610	2.77	20240102	6500	-42.92	20230302	3030	22.44	20231006	4.85	N	072130	500	65 억	252686	N	N	67	N	N
10	20240228	160543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3785	-75	5	-1.94	327216875	85471	71.24	3840	3915	3780	5010	2705	3860	3828.51	1.91	-2500	4046	3952	3906	3812	3766	3930	3790	66	1150	500	2390	5	1	13195454	499	22.66	0.82	12	0.65	167.00	4642.00	6840	20230224	-44.66	3030	20231006	24.92	4530	-16.45	20240126	3610	4.85	20240102	6780	-44.17	20230228	3030	24.92	20231006	4.85	N	072130	500	65 억	251393	N	N	67	N	N
11	20240228	150543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	-65	5	-1.68	292019445	76184	63.50	3840	3915	3780	5010	2705	3860	3833.08	1.91	-6544	4046	3952	3906	3812	3766	3930	3790	66	1150	500	2390	5	1	13195454	501	22.72	0.82	12	0.58	167.00	4642.00	6840	20230224	-44.52	3030	20231006	25.25	4530	-16.23	20240126	3610	5.12	20240102	6780	-44.03	20230228	3030	25.25	20231006	4.85	N	072130	500	65 억	251393	N	N	4	N	N
12	20240228	140619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3820	-40	5	-1.04	244391705	63625	53.03	3840	3915	3790	5010	2705	3860	3841.13	1.91	-10651	4046	3952	3906	3812	3766	3930	3790	66	1150	500	2390	5	1	13195454	504	22.87	0.82	12	0.48	167.00	4642.00	6840	20230224	-44.15	3030	20231006	26.07	4530	-15.67	20240126	3610	5.82	20240102	6780	-43.66	20230228	3030	26.07	20231006	4.85	N	072130	500	65 억	251393	N	N	4	N	N
13	20240228	130618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3815	-45	5	-1.17	203139545	52790	44.00	3840	3915	3800	5010	2705	3860	3848.07	1.91	-10019	4046	3952	3906	3812	3766	3930	3790	66	1150	500	2390	5	1	13195454	503	22.84	0.82	12	0.40	167.00	4642.00	6840	20230224	-44.23	3030	20231006	25.91	4530	-15.78	20240126	3610	5.68	20240102	6780	-43.73	20230228	3030	25.91	20231006	4.85	N	072130	500	65 억	251393	N	N	4	N	N
14	20240228	120620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3825	-35	5	-0.91	154464225	40014	33.35	3840	3915	3825	5010	2705	3860	3860.25	1.91	-8820	4046	3952	3906	3812	3766	3930	3790	66	1150	500	2390	5	1	13195454	505	22.90	0.82	12	0.30	167.00	4642.00	6840	20230224	-44.08	3030	20231006	26.24	4530	-15.56	20240126	3610	5.96	20240102	6780	-43.58	20230228	3030	26.24	20231006	4.85	N	072130	500	65 억	251393	N	N	4	N	N
15	20240228	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3865	5	2	0.13	87705045	22673	18.90	3840	3915	3840	5010	2705	3860	3868.26	1.91	812	4046	3952	3906	3812	3766	3930	3790	66	1150	500	2390	5	1	13195454	510	23.14	0.83	12	0.17	167.00	4642.00	6840	20230224	-43.49	3030	20231006	27.56	4530	-14.68	20240126	3610	7.06	20240102	6780	-42.99	20230228	3030	27.56	20231006	4.85	N	072130	500	65 억	251393	N	N	4	N	N
16	20240228	100616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	10	2	0.26	49739105	12865	10.72	3840	3915	3840	5010	2705	3860	3866.23	1.91	1211	4046	3952	3906	3812	3766	3930	3790	66	1150	500	2390	5	1	13195454	511	23.17	0.83	12	0.10	167.00	4642.00	6840	20230224	-43.42	3030	20231006	27.72	4530	-14.57	20240126	3610	7.20	20240102	6780	-42.92	20230228	3030	27.72	20231006	4.85	N	072130	500	65 억	251393	N	N	4	N	N
17	20240228	090619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	0	3	0.00	9257715	2405	2.00	3840	3915	3840	5010	2705	3860	3849.36	1.91	775	4046	3952	3906	3812	3766	3930	3790	66	1150	500	2390	5	1	13195454	509	23.11	0.83	12	0.02	167.00	4642.00	6840	20230224	-43.57	3030	20231006	27.39	4530	-14.79	20240126	3610	6.93	20240102	6780	-43.07	20230228	3030	27.39	20231006	4.85	N	072130	500	65 억	251393	N	N	4	N	N
18	20240227	160617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	-130	5	-3.26	456507635	116846	95.43	3945	4000	3860	5180	2795	3990	3907.44	1.83	9837	4123	4056	3978	3911	3833	4017	3872	66	1190	500	2470	5	1	13195454	509	23.11	0.83	12	0.89	167.00	4642.00	6840	20230224	-43.57	3030	20231006	27.39	4530	-14.79	20240126	3610	6.93	20240102	6780	-43.07	20230228	3030	27.39	20231006	4.81	N	072130	500	65 억	241556	N	N	4	N	N
19	20240227	150620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	-120	5	-3.01	407071475	104061	84.99	3945	4000	3870	5180	2795	3990	3911.80	1.83	8328	4123	4056	3978	3911	3833	4017	3872	66	1190	500	2470	5	1	13195454	511	23.17	0.83	12	0.79	167.00	4642.00	6840	20230224	-43.42	3030	20231006	27.72	4530	-14.57	20240126	3610	7.20	20240102	6780	-42.92	20230228	3030	27.72	20231006	4.81	N	072130	500	65 억	241556	N	N	9	N	N
20	20240227	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3895	-95	5	-2.38	321107675	81951	66.93	3945	4000	3870	5180	2795	3990	3918.22	1.83	5593	4123	4056	3978	3911	3833	4017	3872	66	1190	500	2470	5	1	13195454	514	23.32	0.84	12	0.62	167.00	4642.00	6840	20230224	-43.06	3030	20231006	28.55	4530	-14.02	20240126	3610	7.89	20240102	6780	-42.55	20230228	3030	28.55	20231006	4.81	N	072130	500	65 억	241556	N	N	9	N	N
21	20240227	130539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3915	-75	5	-1.88	302520770	77181	63.04	3945	4000	3870	5180	2795	3990	3919.56	1.83	5903	4123	4056	3978	3911	3833	4017	3872	66	1190	500	2470	5	1	13195454	517	23.44	0.84	12	0.58	167.00	4642.00	6840	20230224	-42.76	3030	20231006	29.21	4530	-13.58	20240126	3610	8.45	20240102	6780	-42.26	20230228	3030	29.21	20231006	4.81	N	072130	500	65 억	241556	N	N	9	N	N
22	20240227	120620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3890	-100	5	-2.51	290361660	74052	60.48	3945	4000	3880	5180	2795	3990	3920.98	1.83	5157	4123	4056	3978	3911	3833	4017	3872	66	1190	500	2470	5	1	13195454	513	23.29	0.84	12	0.56	167.00	4642.00	6840	20230224	-43.13	3030	20231006	28.38	4530	-14.13	20240126	3610	7.76	20240102	6780	-42.63	20230228	3030	28.38	20231006	4.81	N	072130	500	65 억	241556	N	N	9	N	N
23	20240227	110618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3945	-45	5	-1.13	233106415	59350	48.47	3945	4000	3890	5180	2795	3990	3927.58	1.83	4563	4123	4056	3978	3911	3833	4017	3872	66	1190	500	2470	5	1	13195454	521	23.62	0.85	12	0.45	167.00	4642.00	6840	20230224	-42.32	3030	20231006	30.20	4530	-12.91	20240126	3610	9.28	20240102	6780	-41.81	20230228	3030	30.20	20231006	4.81	N	072130	500	65 억	241556	N	N	9	N	N
24	20240227	100615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3910	-80	5	-2.01	173019140	43956	35.90	3945	4000	3895	5180	2795	3990	3936.10	1.83	-1317	4123	4056	3978	3911	3833	4017	3872	66	1190	500	2470	5	1	13195454	516	23.41	0.84	12	0.33	167.00	4642.00	6840	20230224	-42.84	3030	20231006	29.04	4530	-13.69	20240126	3610	8.31	20240102	6780	-42.33	20230228	3030	29.04	20231006	4.81	N	072130	500	65 억	241556	N	N	9	N	N
25	20240227	090617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3995	5	2	0.13	40328990	10142	8.28	3945	4000	3945	5180	2795	3990	3976.33	1.83	5260	4123	4056	3978	3911	3833	4017	3872	66	1190	500	2470	5	1	13195454	527	23.92	0.86	12	0.08	167.00	4642.00	6840	20230224	-41.59	3030	20231006	31.85	4530	-11.81	20240126	3610	10.66	20240102	6780	-41.08	20230228	3030	31.85	20231006	4.81	N	072130	500	65 억	241556	N	N	9	N	N
26	20240226	160616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3990	-25	5	-0.62	484892675	121861	111.65	4000	4045	3900	5210	2815	4015	3979.06	1.90	-5267	4135	4075	4035	3975	3935	4055	3955	66	1195	500	2480	5	1	13195454	526	23.89	0.86	12	0.92	167.00	4642.00	6840	20230224	-41.67	3030	20231006	31.68	4530	-11.92	20240126	3610	10.53	20240102	6780	-41.15	20230228	3030	31.68	20231006	4.99	N	072130	500	65 억	250680	N	N	9	N	N
27	20240226	150614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3975	-40	5	-1.00	295824320	74158	67.95	4000	4045	3950	5210	2815	4015	3989.11	1.90	-3183	4135	4075	4035	3975	3935	4055	3955	66	1195	500	2480	5	1	13195454	525	23.80	0.86	12	0.56	167.00	4642.00	6840	20230224	-41.89	3030	20231006	31.19	4530	-12.25	20240126	3610	10.11	20240102	6780	-41.37	20230228	3030	31.19	20231006	4.99	N	072130	500	65 억	250680	N	N	2	N	N
28	20240226	140615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3970	-45	5	-1.12	243760720	61038	55.92	4000	4045	3950	5210	2815	4015	3993.59	1.90	-4194	4135	4075	4035	3975	3935	4055	3955	66	1195	500	2480	5	1	13195454	524	23.77	0.86	12	0.46	167.00	4642.00	6840	20230224	-41.96	3030	20231006	31.02	4530	-12.36	20240126	3610	9.97	20240102	6780	-41.45	20230228	3030	31.02	20231006	4.99	N	072130	500	65 억	250680	N	N	2	N	N
29	20240226	130610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3975	-40	5	-1.00	218250105	54624	50.05	4000	4045	3950	5210	2815	4015	3995.50	1.90	-2924	4135	4075	4035	3975	3935	4055	3955	66	1195	500	2480	5	1	13195454	525	23.80	0.86	12	0.41	167.00	4642.00	6840	20230224	-41.89	3030	20231006	31.19	4530	-12.25	20240126	3610	10.11	20240102	6780	-41.37	20230228	3030	31.19	20231006	4.99	N	072130	500	65 억	250680	N	N	2	N	N
30	20240226	120610	57	100.00	KOSPI	서비스업	N	N	N	N	N	4010	-5	5	-0.12	155827785	38996	35.73	4000	4045	3950	5210	2815	4015	3995.99	1.90	-1088	4135	4075	4035	3975	3935	4055	3955	66	1195	500	2480	5	1	13195454	529	24.01	0.86	12	0.30	167.00	4642.00	6840	20230224	-41.37	3030	20231006	32.34	4530	-11.48	20240126	3610	11.08	20240102	6780	-40.86	20230228	3030	32.34	20231006	4.99	N	072130	500	65 억	250680	N	N	2	N	N
31	20240226	110608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3995	-20	5	-0.50	125233875	31323	28.70	4000	4045	3950	5210	2815	4015	3998.14	1.90	-1468	4135	4075	4035	3975	3935	4055	3955	66	1195	500	2480	5	1	13195454	527	23.92	0.86	12	0.24	167.00	4642.00	6840	20230224	-41.59	3030	20231006	31.85	4530	-11.81	20240126	3610	10.66	20240102	6780	-41.08	20230228	3030	31.85	20231006	4.99	N	072130	500	65 억	250680	N	N	2	N	N
32	20240226	100607	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	20	2	0.50	57246565	14259	13.06	4000	4045	4000	5210	2815	4015	4014.77	1.90	-1219	4135	4075	4035	3975	3935	4055	3955	66	1195	500	2480	5	1	13195454	532	24.16	0.87	12	0.11	167.00	4642.00	6840	20230224	-41.01	3030	20231006	33.17	4530	-10.93	20240126	3610	11.77	20240102	6780	-40.49	20230228	3030	33.17	20231006	4.99	N	072130	500	65 억	250680	N	N	2	N	N
33	20240226	090606	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	5	2	0.12	19328100	4823	4.42	4000	4020	4000	5210	2815	4015	4007.48	1.90	97	4135	4075	4035	3975	3935	4055	3955	66	1195	500	2480	5	1	13195454	530	24.07	0.87	12	0.04	167.00	4642.00	6840	20230224	-41.23	3030	20231006	32.67	4530	-11.26	20240126	3610	11.36	20240102	6780	-40.71	20230228	3030	32.67	20231006	4.99	N	072130	500	65 억	250680	N	N	2	N	N
34	20240223	160608	57	100.00	KOSPI	서비스업	N	N	N	N	N	4015	-20	5	-0.50	427225245	106324	56.48	4035	4095	3995	5240	2825	4035	4018.15	1.99	-14286	4185	4110	4065	3990	3945	4087	3967	66	1205	500	2500	5	1	13195454	530	24.04	0.86	12	0.81	167.00	4642.00	6840	20230224	-41.30	3030	20231006	32.51	4530	-11.37	20240126	3610	11.22	20240102	6840	-41.30	20230224	3030	32.51	20231006	4.89	N	072130	500	65 억	263037	N	N	2	N	N
35	20240223	150606	57	100.00	KOSPI	서비스업	N	N	N	N	N	4015	-20	5	-0.50	383920285	95543	50.76	4035	4095	3995	5240	2825	4035	4018.30	1.99	-15205	4185	4110	4065	3990	3945	4087	3967	66	1205	500	2500	5	1	13195454	530	24.04	0.86	12	0.72	167.00	4642.00	6840	20230224	-41.30	3030	20231006	32.51	4530	-11.37	20240126	3610	11.22	20240102	6840	-41.30	20230224	3030	32.51	20231006	4.89	N	072130	500	65 억	263037	N	N	8	N	N
36	20240223	140606	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	-15	5	-0.37	347886265	86553	45.98	4035	4095	3995	5240	2825	4035	4019.34	1.99	-14474	4185	4110	4065	3990	3945	4087	3967	66	1205	500	2500	5	1	13195454	530	24.07	0.87	12	0.66	167.00	4642.00	6840	20230224	-41.23	3030	20231006	32.67	4530	-11.26	20240126	3610	11.36	20240102	6840	-41.23	20230224	3030	32.67	20231006	4.89	N	072130	500	65 억	263037	N	N	8	N	N
37	20240223	130603	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	-15	5	-0.37	294138440	73183	38.88	4035	4095	3995	5240	2825	4035	4019.22	1.99	-15139	4185	4110	4065	3990	3945	4087	3967	66	1205	500	2500	5	1	13195454	530	24.07	0.87	12	0.55	167.00	4642.00	6840	20230224	-41.23	3030	20231006	32.67	4530	-11.26	20240126	3610	11.36	20240102	6840	-41.23	20230224	3030	32.67	20231006	4.89	N	072130	500	65 억	263037	N	N	8	N	N
38	20240223	120606	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	-5	5	-0.12	276884165	68884	36.59	4035	4095	3995	5240	2825	4035	4019.57	1.99	-14542	4185	4110	4065	3990	3945	4087	3967	66	1205	500	2500	5	1	13195454	532	24.13	0.87	12	0.52	167.00	4642.00	6840	20230224	-41.08	3030	20231006	33.00	4530	-11.04	20240126	3610	11.63	20240102	6840	-41.08	20230224	3030	33.00	20231006	4.89	N	072130	500	65 억	263037	N	N	8	N	N
39	20240223	110600	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	0	3	0.00	249734970	62115	33.00	4035	4095	3995	5240	2825	4035	4020.53	1.99	-14497	4185	4110	4065	3990	3945	4087	3967	66	1205	500	2500	5	1	13195454	532	24.16	0.87	12	0.47	167.00	4642.00	6840	20230224	-41.01	3030	20231006	33.17	4530	-10.93	20240126	3610	11.77	20240102	6840	-41.01	20230224	3030	33.17	20231006	4.89	N	072130	500	65 억	263037	N	N	8	N	N
40	20240223	100558	57	100.00	KOSPI	서비스업	N	N	N	N	N	4050	15	2	0.37	206526500	51371	27.29	4035	4095	3995	5240	2825	4035	4020.29	1.99	-14529	4185	4110	4065	3990	3945	4087	3967	66	1205	500	2500	5	1	13195454	534	24.25	0.87	12	0.39	167.00	4642.00	6840	20230224	-40.79	3030	20231006	33.66	4530	-10.60	20240126	3610	12.19	20240102	6840	-40.79	20230224	3030	33.66	20231006	4.89	N	072130	500	65 억	263037	N	N	8	N	N
41	20240223	090601	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	-15	5	-0.37	47145990	11686	6.21	4035	4070	4020	5240	2825	4035	4034.40	1.99	-5106	4185	4110	4065	3990	3945	4087	3967	66	1205	500	2500	5	1	13195454	530	24.07	0.87	12	0.09	167.00	4642.00	6840	20230224	-41.23	3030	20231006	32.67	4530	-11.26	20240126	3610	11.36	20240102	6840	-41.23	20230224	3030	32.67	20231006	4.89	N	072130	500	65 억	263037	N	N	8	N	N
42	20240222	160554	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	40	2	1.00	756953180	186010	96.28	4050	4140	4020	5190	2800	3995	4069.45	1.82	23071	4208	4101	4043	3936	3878	4072	3907	66	1195	500	2470	5	1	13195454	532	24.16	0.87	12	1.41	167.00	4642.00	6840	20230224	-41.01	3030	20231006	33.17	4530	-10.93	20240126	3610	11.77	20240102	6840	-41.01	20230224	3030	33.17	20231006	5.09	N	072130	500	65 억	240131	N	N	8	N	N
43	20240222	150603	57	100.00	KOSPI	서비스업	N	N	N	N	N	4025	30	2	0.75	741348825	182149	94.29	4050	4140	4020	5190	2800	3995	4070.01	1.82	22918	4208	4101	4043	3936	3878	4072	3907	66	1195	500	2470	5	1	13195454	531	24.10	0.87	12	1.38	167.00	4642.00	6840	20230224	-41.15	3030	20231006	32.84	4530	-11.15	20240126	3610	11.50	20240102	6840	-41.15	20230224	3030	32.84	20231006	5.09	N	072130	500	65 억	240131	N	N	1	N	N
44	20240222	140601	57	100.00	KOSPI	서비스업	N	N	N	N	N	4060	65	2	1.63	679448675	166808	86.35	4050	4140	4030	5190	2800	3995	4073.24	1.82	24023	4208	4101	4043	3936	3878	4072	3907	66	1195	500	2470	5	1	13195454	536	24.31	0.87	12	1.26	167.00	4642.00	6840	20230224	-40.64	3030	20231006	33.99	4530	-10.38	20240126	3610	12.47	20240102	6840	-40.64	20230224	3030	33.99	20231006	5.09	N	072130	500	65 억	240131	N	N	1	N	N
45	20240222	130549	57	100.00	KOSPI	서비스업	N	N	N	N	N	4075	80	2	2.00	630846965	154813	80.14	4050	4140	4030	5190	2800	3995	4074.90	1.82	24353	4208	4101	4043	3936	3878	4072	3907	66	1195	500	2470	5	1	13195454	538	24.40	0.88	12	1.17	167.00	4642.00	6840	20230224	-40.42	3030	20231006	34.49	4530	-10.04	20240126	3610	12.88	20240102	6840	-40.42	20230224	3030	34.49	20231006	5.09	N	072130	500	65 억	240131	N	N	1	N	N
46	20240222	120558	57	100.00	KOSPI	서비스업	N	N	N	N	N	4055	60	2	1.50	520700310	127901	66.21	4050	4140	4030	5190	2800	3995	4071.12	1.82	24140	4208	4101	4043	3936	3878	4072	3907	66	1195	500	2470	5	1	13195454	535	24.28	0.87	12	0.97	167.00	4642.00	6840	20230224	-40.72	3030	20231006	33.83	4530	-10.49	20240126	3610	12.33	20240102	6840	-40.72	20230224	3030	33.83	20231006	5.09	N	072130	500	65 억	240131	N	N	1	N	N
47	20240222	110555	57	100.00	KOSPI	서비스업	N	N	N	N	N	4050	55	2	1.38	424114690	104065	53.87	4050	4140	4030	5190	2800	3995	4075.48	1.82	21640	4208	4101	4043	3936	3878	4072	3907	66	1195	500	2470	5	1	13195454	534	24.25	0.87	12	0.79	167.00	4642.00	6840	20230224	-40.79	3030	20231006	33.66	4530	-10.60	20240126	3610	12.19	20240102	6840	-40.79	20230224	3030	33.66	20231006	5.09	N	072130	500	65 억	240131	N	N	1	N	N
48	20240222	100551	57	100.00	KOSPI	서비스업	N	N	N	N	N	4055	60	2	1.50	356596360	87401	45.24	4050	4140	4030	5190	2800	3995	4080.00	1.82	16991	4208	4101	4043	3936	3878	4072	3907	66	1195	500	2470	5	1	13195454	535	24.28	0.87	12	0.66	167.00	4642.00	6840	20230224	-40.72	3030	20231006	33.83	4530	-10.49	20240126	3610	12.33	20240102	6840	-40.72	20230224	3030	33.83	20231006	5.09	N	072130	500	65 억	240131	N	N	1	N	N
49	20240222	090600	57	100.00	KOSPI	서비스업	N	N	N	N	N	4140	145	2	3.63	148522170	36297	18.79	4050	4140	4030	5190	2800	3995	4091.86	1.82	7224	4208	4101	4043	3936	3878	4072	3907	66	1195	500	2470	5	1	13195454	546	24.79	0.89	12	0.28	167.00	4642.00	6840	20230224	-39.47	3030	20231006	36.63	4530	-8.61	20240126	3610	14.68	20240102	6840	-39.47	20230224	3030	36.63	20231006	5.09	N	072130	500	65 억	240131	N	N	1	N	N
50	20240221	160554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3995	-115	5	-2.80	768498180	189571	61.74	4150	4150	3985	5340	2880	4110	4053.99	2.02	-22672	4216	4162	4091	4037	3966	4127	4002	66	1230	500	2540	5	1	13195454	527	23.92	0.86	12	1.44	167.00	4642.00	6840	20230224	-41.59	3030	20231006	31.85	4530	-11.81	20240126	3610	10.66	20240102	6840	-41.59	20230224	3030	31.85	20231006	5.33	N	072130	500	65 억	266120	N	N	1	N	N
51	20240221	150550	57	100.00	KOSPI	서비스업	N	N	N	N	N	4000	-110	5	-2.68	711923615	175408	57.13	4150	4150	3995	5340	2880	4110	4058.67	2.02	-22555	4216	4162	4091	4037	3966	4127	4002	66	1230	500	2540	5	1	13195454	528	23.95	0.86	12	1.33	167.00	4642.00	6840	20230224	-41.52	3030	20231006	32.01	4530	-11.70	20240126	3610	10.80	20240102	6840	-41.52	20230224	3030	32.01	20231006	5.33	N	072130	500	65 억	266120	N	N	8	N	N
52	20240221	140551	57	100.00	KOSPI	서비스업	N	N	N	N	N	4025	-85	5	-2.07	561175285	137813	44.89	4150	4150	4010	5340	2880	4110	4072.00	2.02	-22196	4216	4162	4091	4037	3966	4127	4002	66	1230	500	2540	5	1	13195454	531	24.10	0.87	12	1.04	167.00	4642.00	6840	20230224	-41.15	3030	20231006	32.84	4530	-11.15	20240126	3610	11.50	20240102	6840	-41.15	20230224	3030	32.84	20231006	5.33	N	072130	500	65 억	266120	N	N	8	N	N
53	20240221	130552	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	-65	5	-1.58	431976760	105742	34.44	4150	4150	4040	5340	2880	4110	4085.19	2.02	-22761	4216	4162	4091	4037	3966	4127	4002	66	1230	500	2540	5	1	13195454	534	24.22	0.87	12	0.80	167.00	4642.00	6840	20230224	-40.86	3030	20231006	33.50	4530	-10.71	20240126	3610	12.05	20240102	6840	-40.86	20230224	3030	33.50	20231006	5.33	N	072130	500	65 억	266120	N	N	8	N	N
54	20240221	120551	57	100.00	KOSPI	서비스업	N	N	N	N	N	4050	-60	5	-1.46	399186650	97640	31.80	4150	4150	4040	5340	2880	4110	4088.35	2.02	-18096	4216	4162	4091	4037	3966	4127	4002	66	1230	500	2540	5	1	13195454	534	24.25	0.87	12	0.74	167.00	4642.00	6840	20230224	-40.79	3030	20231006	33.66	4530	-10.60	20240126	3610	12.19	20240102	6840	-40.79	20230224	3030	33.66	20231006	5.33	N	072130	500	65 억	266120	N	N	8	N	N
55	20240221	110557	57	100.00	KOSPI	서비스업	N	N	N	N	N	4060	-50	5	-1.22	324823030	79307	25.83	4150	4150	4055	5340	2880	4110	4095.76	2.02	-13875	4216	4162	4091	4037	3966	4127	4002	66	1230	500	2540	5	1	13195454	536	24.31	0.87	12	0.60	167.00	4642.00	6840	20230224	-40.64	3030	20231006	33.99	4530	-10.38	20240126	3610	12.47	20240102	6840	-40.64	20230224	3030	33.99	20231006	5.33	N	072130	500	65 억	266120	N	N	8	N	N
56	20240221	100550	57	100.00	KOSPI	서비스업	N	N	N	N	N	4080	-30	5	-0.73	277277315	67638	22.03	4150	4150	4055	5340	2880	4110	4099.43	2.02	-13543	4216	4162	4091	4037	3966	4127	4002	66	1230	500	2540	5	1	13195454	538	24.43	0.88	12	0.51	167.00	4642.00	6840	20230224	-40.35	3030	20231006	34.65	4530	-9.93	20240126	3610	13.02	20240102	6840	-40.35	20230224	3030	34.65	20231006	5.33	N	072130	500	65 억	266120	N	N	8	N	N
57	20240221	090549	57	100.00	KOSPI	서비스업	N	N	N	N	N	4130	20	2	0.49	76166105	18476	6.02	4150	4150	4100	5340	2880	4110	4122.45	2.02	-3527	4216	4162	4091	4037	3966	4127	4002	66	1230	500	2540	5	1	13195454	545	24.73	0.89	12	0.14	167.00	4642.00	6840	20230224	-39.62	3030	20231006	36.30	4530	-8.83	20240126	3610	14.40	20240102	6840	-39.62	20230224	3030	36.30	20231006	5.33	N	072130	500	65 억	266120	N	N	8	N	N
58	20240220	160544	57	100.00	KOSPI	서비스업	N	N	N	N	N	4110	35	2	0.86	1245948700	304274	123.52	4145	4145	4020	5290	2855	4075	4094.79	2.20	-24751	4181	4127	4031	3977	3881	4155	4005	66	1215	500	2520	5	1	13195454	542	24.61	0.89	12	2.31	167.00	4642.00	6840	20230224	-39.91	3030	20231006	35.64	4530	-9.27	20240126	3610	13.85	20240102	6840	-39.91	20230224	3030	35.64	20231006	5.41	N	072130	500	65 억	290281	N	N	8	N	N
59	20240220	150547	57	100.00	KOSPI	서비스업	N	N	N	N	N	4120	45	2	1.10	1148973575	280735	113.96	4145	4145	4020	5290	2855	4075	4092.73	2.20	-27192	4181	4127	4031	3977	3881	4155	4005	66	1215	500	2520	5	1	13195454	544	24.67	0.89	12	2.13	167.00	4642.00	6840	20230224	-39.77	3030	20231006	35.97	4530	-9.05	20240126	3610	14.13	20240102	6840	-39.77	20230224	3030	35.97	20231006	5.41	N	072130	500	65 억	290281	N	N	23	N	N
60	20240220	140548	57	100.00	KOSPI	서비스업	N	N	N	N	N	4080	5	2	0.12	1005564255	245783	99.77	4145	4145	4020	5290	2855	4075	4091.27	2.20	-31228	4181	4127	4031	3977	3881	4155	4005	66	1215	500	2520	5	1	13195454	538	24.43	0.88	12	1.86	167.00	4642.00	6840	20230224	-40.35	3030	20231006	34.65	4530	-9.93	20240126	3610	13.02	20240102	6840	-40.35	20230224	3030	34.65	20231006	5.41	N	072130	500	65 억	290281	N	N	23	N	N
61	20240220	130547	57	100.00	KOSPI	서비스업	N	N	N	N	N	4090	15	2	0.37	898390155	219633	89.16	4145	4145	4020	5290	2855	4075	4090.42	2.20	-33877	4181	4127	4031	3977	3881	4155	4005	66	1215	500	2520	5	1	13195454	540	24.49	0.88	12	1.66	167.00	4642.00	6840	20230224	-40.20	3030	20231006	34.98	4530	-9.71	20240126	3610	13.30	20240102	6840	-40.20	20230224	3030	34.98	20231006	5.41	N	072130	500	65 억	290281	N	N	23	N	N
62	20240220	120545	57	100.00	KOSPI	서비스업	N	N	N	N	N	4070	-5	5	-0.12	867845970	212148	86.12	4145	4145	4020	5290	2855	4075	4090.76	2.20	-34274	4181	4127	4031	3977	3881	4155	4005	66	1215	500	2520	5	1	13195454	537	24.37	0.88	12	1.61	167.00	4642.00	6840	20230224	-40.50	3030	20231006	34.32	4530	-10.15	20240126	3610	12.74	20240102	6840	-40.50	20230224	3030	34.32	20231006	5.41	N	072130	500	65 억	290281	N	N	23	N	N
63	20240220	110544	57	100.00	KOSPI	서비스업	N	N	N	N	N	4075	0	3	0.00	728627925	177999	72.26	4145	4145	4020	5290	2855	4075	4093.44	2.20	-36391	4181	4127	4031	3977	3881	4155	4005	66	1215	500	2520	5	1	13195454	538	24.40	0.88	12	1.35	167.00	4642.00	6840	20230224	-40.42	3030	20231006	34.49	4530	-10.04	20240126	3610	12.88	20240102	6840	-40.42	20230224	3030	34.49	20231006	5.41	N	072130	500	65 억	290281	N	N	23	N	N
64	20240220	100535	57	100.00	KOSPI	서비스업	N	N	N	N	N	4080	5	2	0.12	572271860	139817	56.76	4145	4145	4020	5290	2855	4075	4093.01	2.20	-29997	4181	4127	4031	3977	3881	4155	4005	66	1215	500	2520	5	1	13195454	538	24.43	0.88	12	1.06	167.00	4642.00	6840	20230224	-40.35	3030	20231006	34.65	4530	-9.93	20240126	3610	13.02	20240102	6840	-40.35	20230224	3030	34.65	20231006	5.41	N	072130	500	65 억	290281	N	N	23	N	N
65	20240220	090549	57	100.00	KOSPI	서비스업	N	N	N	N	N	4120	45	2	1.10	179229170	43446	17.64	4145	4145	4105	5290	2855	4075	4125.33	2.20	-5894	4181	4127	4031	3977	3881	4155	4005	66	1215	500	2520	5	1	13195454	544	24.67	0.89	12	0.33	167.00	4642.00	6840	20230224	-39.77	3030	20231006	35.97	4530	-9.05	20240126	3610	14.13	20240102	6840	-39.77	20230224	3030	35.97	20231006	5.41	N	072130	500	65 억	290281	N	N	23	N	N
66	20240219	160546	57	100.00	KOSPI	서비스업	N	N	N	N	N	4075	135	2	3.43	983709350	243603	253.13	3940	4085	3935	5120	2760	3940	4038.12	1.99	25843	4013	3976	3923	3886	3833	3985	3895	66	1180	500	2440	5	1	13195454	538	24.40	0.88	12	1.85	167.00	4642.00	6840	20230224	-40.42	3030	20231006	34.49	4530	-10.04	20240126	3610	12.88	20240102	6840	-40.42	20230224	3030	34.49	20231006	5.36	N	072130	500	65 억	262250	N	N	23	N	N
67	20240219	150550	57	100.00	KOSPI	서비스업	N	N	N	N	N	4060	120	2	3.05	861758100	213623	221.98	3940	4085	3935	5120	2760	3940	4034.01	1.99	25395	4013	3976	3923	3886	3833	3985	3895	66	1180	500	2440	5	1	13195454	536	24.31	0.87	12	1.62	167.00	4642.00	6840	20230224	-40.64	3030	20231006	33.99	4530	-10.38	20240126	3610	12.47	20240102	6840	-40.64	20230224	3030	33.99	20231006	5.36	N	072130	500	65 억	262250	N	N	9	N	N
68	20240219	140549	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	80	2	2.03	555759045	138255	143.66	3940	4075	3935	5120	2760	3940	4019.81	1.99	19190	4013	3976	3923	3886	3833	3985	3895	66	1180	500	2440	5	1	13195454	530	24.07	0.87	12	1.05	167.00	4642.00	6840	20230224	-41.23	3030	20231006	32.67	4530	-11.26	20240126	3610	11.36	20240102	6840	-41.23	20230224	3030	32.67	20231006	5.36	N	072130	500	65 억	262250	N	N	9	N	N
69	20240219	130548	57	100.00	KOSPI	서비스업	N	N	N	N	N	4050	110	2	2.79	470618860	117078	121.66	3940	4075	3935	5120	2760	3940	4019.70	1.99	16442	4013	3976	3923	3886	3833	3985	3895	66	1180	500	2440	5	1	13195454	534	24.25	0.87	12	0.89	167.00	4642.00	6840	20230224	-40.79	3030	20231006	33.66	4530	-10.60	20240126	3610	12.19	20240102	6840	-40.79	20230224	3030	33.66	20231006	5.36	N	072130	500	65 억	262250	N	N	9	N	N
70	20240219	120548	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	95	2	2.41	354204085	88360	91.82	3940	4045	3935	5120	2760	3940	4008.65	1.99	16739	4013	3976	3923	3886	3833	3985	3895	66	1180	500	2440	5	1	13195454	532	24.16	0.87	12	0.67	167.00	4642.00	6840	20230224	-41.01	3030	20231006	33.17	4530	-10.93	20240126	3610	11.77	20240102	6840	-41.01	20230224	3030	33.17	20231006	5.36	N	072130	500	65 억	262250	N	N	9	N	N
71	20240219	110547	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	80	2	2.03	240015430	59988	62.33	3940	4045	3935	5120	2760	3940	4001.06	1.99	16481	4013	3976	3923	3886	3833	3985	3895	66	1180	500	2440	5	1	13195454	530	24.07	0.87	12	0.45	167.00	4642.00	6840	20230224	-41.23	3030	20231006	32.67	4530	-11.26	20240126	3610	11.36	20240102	6840	-41.23	20230224	3030	32.67	20231006	5.36	N	072130	500	65 억	262250	N	N	9	N	N
72	20240219	100542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3975	35	2	0.89	75989510	19126	19.87	3940	3995	3935	5120	2760	3940	3973.10	1.99	1159	4013	3976	3923	3886	3833	3985	3895	66	1180	500	2440	5	1	13195454	525	23.80	0.86	12	0.14	167.00	4642.00	6840	20230224	-41.89	3030	20231006	31.19	4530	-12.25	20240126	3610	10.11	20240102	6840	-41.89	20230224	3030	31.19	20231006	5.36	N	072130	500	65 억	262250	N	N	9	N	N
73	20240219	090543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	0	3	0.00	12753685	3237	3.36	3940	3945	3935	5120	2760	3940	3939.97	1.99	611	4013	3976	3923	3886	3833	3985	3895	66	1180	500	2440	5	1	13195454	520	23.59	0.85	12	0.02	167.00	4642.00	6840	20230224	-42.40	3030	20231006	30.03	4530	-13.02	20240126	3610	9.14	20240102	6840	-42.40	20230224	3030	30.03	20231006	5.36	N	072130	500	65 억	262250	N	N	9	N	N
74	20240216	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	5	2	0.13	372618030	95322	87.63	3940	3960	3870	5110	2755	3935	3909.04	1.94	9239	4051	3992	3946	3887	3841	3970	3865	66	1175	500	2430	5	1	13195454	520	23.59	0.85	12	0.72	167.00	4642.00	6840	20230224	-42.40	3030	20231006	30.03	4530	-13.02	20240126	3610	9.14	20240102	6840	-42.40	20230224	3030	30.03	20231006	5.44	N	072130	500	65 억	255658	N	N	9	N	N
75	20240216	150544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3930	-5	5	-0.13	349693710	89489	82.26	3940	3960	3870	5110	2755	3935	3907.67	1.94	7553	4051	3992	3946	3887	3841	3970	3865	66	1175	500	2430	5	1	13195454	519	23.53	0.85	12	0.68	167.00	4642.00	6840	20230224	-42.54	3030	20231006	29.70	4530	-13.25	20240126	3610	8.86	20240102	6840	-42.54	20230224	3030	29.70	20231006	5.44	N	072130	500	65 억	255658	N	N	8	N	N
76	20240216	140549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	5	2	0.13	255537380	65515	60.23	3940	3960	3870	5110	2755	3935	3900.44	1.94	-4616	4051	3992	3946	3887	3841	3970	3865	66	1175	500	2430	5	1	13195454	520	23.59	0.85	12	0.50	167.00	4642.00	6840	20230224	-42.40	3030	20231006	30.03	4530	-13.02	20240126	3610	9.14	20240102	6840	-42.40	20230224	3030	30.03	20231006	5.44	N	072130	500	65 억	255658	N	N	8	N	N
77	20240216	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3895	-40	5	-1.02	226851485	58202	53.50	3940	3960	3870	5110	2755	3935	3897.66	1.94	-6870	4051	3992	3946	3887	3841	3970	3865	66	1175	500	2430	5	1	13195454	514	23.32	0.84	12	0.44	167.00	4642.00	6840	20230224	-43.06	3030	20231006	28.55	4530	-14.02	20240126	3610	7.89	20240102	6840	-43.06	20230224	3030	28.55	20231006	5.44	N	072130	500	65 억	255658	N	N	8	N	N
78	20240216	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3895	-40	5	-1.02	194553190	49910	45.88	3940	3960	3870	5110	2755	3935	3898.08	1.94	-3656	4051	3992	3946	3887	3841	3970	3865	66	1175	500	2430	5	1	13195454	514	23.32	0.84	12	0.38	167.00	4642.00	6840	20230224	-43.06	3030	20231006	28.55	4530	-14.02	20240126	3610	7.89	20240102	6840	-43.06	20230224	3030	28.55	20231006	5.44	N	072130	500	65 억	255658	N	N	8	N	N
79	20240216	110550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3910	-25	5	-0.64	185545345	47598	43.75	3940	3960	3870	5110	2755	3935	3898.18	1.94	-3195	4051	3992	3946	3887	3841	3970	3865	66	1175	500	2430	5	1	13195454	516	23.41	0.84	12	0.36	167.00	4642.00	6840	20230224	-42.84	3030	20231006	29.04	4530	-13.69	20240126	3610	8.31	20240102	6840	-42.84	20230224	3030	29.04	20231006	5.44	N	072130	500	65 억	255658	N	N	8	N	N
80	20240216	100543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3880	-55	5	-1.40	153510450	39371	36.19	3940	3960	3870	5110	2755	3935	3899.07	1.94	-3929	4051	3992	3946	3887	3841	3970	3865	66	1175	500	2430	5	1	13195454	512	23.23	0.84	12	0.30	167.00	4642.00	6840	20230224	-43.27	3030	20231006	28.05	4530	-14.35	20240126	3610	7.48	20240102	6840	-43.27	20230224	3030	28.05	20231006	5.44	N	072130	500	65 억	255658	N	N	8	N	N
81	20240216	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3935	0	3	0.00	14307230	3637	3.34	3940	3960	3925	5110	2755	3935	3933.80	1.94	-879	4051	3992	3946	3887	3841	3970	3865	66	1175	500	2430	5	1	13195454	519	23.56	0.85	12	0.03	167.00	4642.00	6840	20230224	-42.47	3030	20231006	29.87	4530	-13.13	20240126	3610	9.00	20240102	6840	-42.47	20230224	3030	29.87	20231006	5.44	N	072130	500	65 억	255658	N	N	8	N	N
82	20240215	160540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3935	-45	5	-1.13	427950265	108250	104.92	4005	4005	3900	5170	2790	3980	3953.36	1.88	-1257	4073	4026	3948	3901	3823	4050	3925	66	1190	500	2460	5	1	13195454	519	23.56	0.85	12	0.82	167.00	4642.00	6840	20230224	-42.47	3030	20231006	29.87	4530	-13.13	20240126	3610	9.00	20240102	6840	-42.47	20230224	3030	29.87	20231006	5.52	N	072130	500	65 억	248517	N	N	8	N	N
83	20240215	150544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3950	-30	5	-0.75	388676960	98281	95.25	4005	4005	3900	5170	2790	3980	3954.75	1.88	1232	4073	4026	3948	3901	3823	4050	3925	66	1190	500	2460	5	1	13195454	521	23.65	0.85	12	0.74	167.00	4642.00	6840	20230224	-42.25	3030	20231006	30.36	4530	-12.80	20240126	3610	9.42	20240102	6840	-42.25	20230224	3030	30.36	20231006	5.52	N	072130	500	65 억	248517	N	N	1	N	N
84	20240215	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3930	-50	5	-1.26	308884095	77977	75.58	4005	4005	3900	5170	2790	3980	3961.22	1.88	2890	4073	4026	3948	3901	3823	4050	3925	66	1190	500	2460	5	1	13195454	519	23.53	0.85	12	0.59	167.00	4642.00	6840	20230224	-42.54	3030	20231006	29.70	4530	-13.25	20240126	3610	8.86	20240102	6840	-42.54	20230224	3030	29.70	20231006	5.52	N	072130	500	65 억	248517	N	N	1	N	N
85	20240215	130536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	-40	5	-1.01	262178210	66130	64.09	4005	4005	3900	5170	2790	3980	3964.59	1.88	4620	4073	4026	3948	3901	3823	4050	3925	66	1190	500	2460	5	1	13195454	520	23.59	0.85	12	0.50	167.00	4642.00	6840	20230224	-42.40	3030	20231006	30.03	4530	-13.02	20240126	3610	9.14	20240102	6840	-42.40	20230224	3030	30.03	20231006	5.52	N	072130	500	65 억	248517	N	N	1	N	N
86	20240215	120540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3965	-15	5	-0.38	221908840	55933	54.21	4005	4005	3900	5170	2790	3980	3967.40	1.88	4944	4073	4026	3948	3901	3823	4050	3925	66	1190	500	2460	5	1	13195454	523	23.74	0.85	12	0.42	167.00	4642.00	6840	20230224	-42.03	3030	20231006	30.86	4530	-12.47	20240126	3610	9.83	20240102	6840	-42.03	20230224	3030	30.86	20231006	5.52	N	072130	500	65 억	248517	N	N	1	N	N
87	20240215	110537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3950	-30	5	-0.75	204708665	51590	50.00	4005	4005	3900	5170	2790	3980	3967.99	1.88	4835	4073	4026	3948	3901	3823	4050	3925	66	1190	500	2460	5	1	13195454	521	23.65	0.85	12	0.39	167.00	4642.00	6840	20230224	-42.25	3030	20231006	30.36	4530	-12.80	20240126	3610	9.42	20240102	6840	-42.25	20230224	3030	30.36	20231006	5.52	N	072130	500	65 억	248517	N	N	1	N	N
88	20240215	100536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3990	10	2	0.25	169596770	42762	41.45	4005	4005	3900	5170	2790	3980	3966.06	1.88	5663	4073	4026	3948	3901	3823	4050	3925	66	1190	500	2460	5	1	13195454	526	23.89	0.86	12	0.32	167.00	4642.00	6840	20230224	-41.67	3030	20231006	31.68	4530	-11.92	20240126	3610	10.53	20240102	6840	-41.67	20230224	3030	31.68	20231006	5.52	N	072130	500	65 억	248517	N	N	1	N	N
89	20240215	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3975	-5	5	-0.13	43414310	10945	10.61	4005	4005	3900	5170	2790	3980	3966.59	1.88	1128	4073	4026	3948	3901	3823	4050	3925	66	1190	500	2460	5	1	13195454	525	23.80	0.86	12	0.08	167.00	4642.00	6840	20230224	-41.89	3030	20231006	31.19	4530	-12.25	20240126	3610	10.11	20240102	6840	-41.89	20230224	3030	31.19	20231006	5.52	N	072130	500	65 억	248517	N	N	1	N	N
90	20240214	160533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3980	10	2	0.25	399210095	101046	79.85	3925	3995	3870	5160	2780	3970	3950.71	1.68	24716	4066	4017	3931	3882	3796	4042	3907	66	1190	500	2460	5	1	13195454	525	23.83	0.86	12	0.77	167.00	4642.00	7600	20230208	-47.63	3030	20231006	31.35	4530	-12.14	20240126	3610	10.25	20240102	6840	-41.81	20230224	3030	31.35	20231006	5.57	N	072130	500	65 억	222245	N	N	1	N	N
91	20240214	150534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3965	-5	5	-0.13	382962890	96960	76.62	3925	3995	3870	5160	2780	3970	3949.70	1.68	24609	4066	4017	3931	3882	3796	4042	3907	66	1190	500	2460	5	1	13195454	523	23.74	0.85	12	0.73	167.00	4642.00	7600	20230208	-47.83	3030	20231006	30.86	4530	-12.47	20240126	3610	9.83	20240102	6840	-42.03	20230224	3030	30.86	20231006	5.57	N	072130	500	65 억	222245	N	N	0	N	N
92	20240214	140532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3990	20	2	0.50	296239605	75124	59.36	3925	3995	3870	5160	2780	3970	3943.34	1.68	18825	4066	4017	3931	3882	3796	4042	3907	66	1190	500	2460	5	1	13195454	526	23.89	0.86	12	0.57	167.00	4642.00	7600	20230208	-47.50	3030	20231006	31.68	4530	-11.92	20240126	3610	10.53	20240102	6840	-41.67	20230224	3030	31.68	20231006	5.57	N	072130	500	65 억	222245	N	N	0	N	N
93	20240214	130533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3965	-5	5	-0.13	197735740	50354	39.79	3925	3965	3870	5160	2780	3970	3926.91	1.68	10171	4066	4017	3931	3882	3796	4042	3907	66	1190	500	2460	5	1	13195454	523	23.74	0.85	12	0.38	167.00	4642.00	7600	20230208	-47.83	3030	20231006	30.86	4530	-12.47	20240126	3610	9.83	20240102	6840	-42.03	20230224	3030	30.86	20231006	5.57	N	072130	500	65 억	222245	N	N	0	N	N
94	20240214	120530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3945	-25	5	-0.63	152023905	38790	30.65	3925	3965	3870	5160	2780	3970	3919.15	1.68	3779	4066	4017	3931	3882	3796	4042	3907	66	1190	500	2460	5	1	13195454	521	23.62	0.85	12	0.29	167.00	4642.00	7600	20230208	-48.09	3030	20231006	30.20	4530	-12.91	20240126	3610	9.28	20240102	6840	-42.32	20230224	3030	30.20	20231006	5.57	N	072130	500	65 억	222245	N	N	0	N	N
95	20240214	110534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3925	-45	5	-1.13	95313970	24383	19.27	3925	3955	3870	5160	2780	3970	3909.03	1.68	614	4066	4017	3931	3882	3796	4042	3907	66	1190	500	2460	5	1	13195454	518	23.50	0.85	12	0.18	167.00	4642.00	7600	20230208	-48.36	3030	20231006	29.54	4530	-13.36	20240126	3610	8.73	20240102	6840	-42.62	20230224	3030	29.54	20231006	5.57	N	072130	500	65 억	222245	N	N	0	N	N
96	20240214	090526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3920	-50	5	-1.26	25779620	6594	5.21	3925	3925	3895	5160	2780	3970	3909.56	1.68	697	4066	4017	3931	3882	3796	4042	3907	66	1190	500	2460	5	1	13195454	517	23.47	0.84	12	0.05	167.00	4642.00	7600	20230208	-48.42	3030	20231006	29.37	4530	-13.47	20240126	3610	8.59	20240102	6840	-42.69	20230224	3030	29.37	20231006	5.57	N	072130	500	65 억	222245	N	N	0	N	N
97	20240213	160527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3970	105	2	2.72	458883355	116330	98.51	3915	3980	3845	5020	2710	3865	3944.80	1.46	29104	3938	3901	3868	3831	3798	3920	3850	66	1155	500	2390	5	1	13195454	524	23.77	0.86	12	0.88	167.00	4642.00	7600	20230208	-47.76	3030	20231006	31.02	4530	-12.36	20240126	3610	9.97	20240102	6840	-41.96	20230224	3030	31.02	20231006	5.61	N	072130	500	65 억	192821	N	N	0	N	N
98	20240213	150526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3960	95	2	2.46	420855745	106738	90.39	3915	3980	3845	5020	2710	3865	3943.03	1.46	29837	3938	3901	3868	3831	3798	3920	3850	66	1155	500	2390	5	1	13195454	523	23.71	0.85	12	0.81	167.00	4642.00	7600	20230208	-47.89	3030	20231006	30.69	4530	-12.58	20240126	3610	9.70	20240102	6840	-42.11	20230224	3030	30.69	20231006	5.61	N	072130	500	65 억	192821	N	N	0	N	N
99	20240213	140533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3950	85	2	2.20	390462540	99041	83.87	3915	3980	3845	5020	2710	3865	3942.59	1.46	28024	3938	3901	3868	3831	3798	3920	3850	66	1155	500	2390	5	1	13195454	521	23.65	0.85	12	0.75	167.00	4642.00	7600	20230208	-48.03	3030	20231006	30.36	4530	-12.80	20240126	3610	9.42	20240102	6840	-42.25	20230224	3030	30.36	20231006	5.61	N	072130	500	65 억	192821	N	N	0	N	N
100	20240213	130526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3955	90	2	2.33	357875100	90807	76.90	3915	3980	3845	5020	2710	3865	3941.22	1.46	25961	3938	3901	3868	3831	3798	3920	3850	66	1155	500	2390	5	1	13195454	522	23.68	0.85	12	0.69	167.00	4642.00	7600	20230208	-47.96	3030	20231006	30.53	4530	-12.69	20240126	3610	9.56	20240102	6840	-42.18	20230224	3030	30.53	20231006	5.61	N	072130	500	65 억	192821	N	N	0	N	N
101	20240213	120533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3965	100	2	2.59	336093945	85312	72.25	3915	3980	3845	5020	2710	3865	3939.76	1.46	27026	3938	3901	3868	3831	3798	3920	3850	66	1155	500	2390	5	1	13195454	523	23.74	0.85	12	0.65	167.00	4642.00	7600	20230208	-47.83	3030	20231006	30.86	4530	-12.47	20240126	3610	9.83	20240102	6840	-42.03	20230224	3030	30.86	20231006	5.61	N	072130	500	65 억	192821	N	N	0	N	N
102	20240213	110531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3955	90	2	2.33	257178435	65363	55.35	3915	3980	3845	5020	2710	3865	3934.83	1.46	22462	3938	3901	3868	3831	3798	3920	3850	66	1155	500	2390	5	1	13195454	522	23.68	0.85	12	0.50	167.00	4642.00	7600	20230208	-47.96	3030	20231006	30.53	4530	-12.69	20240126	3610	9.56	20240102	6840	-42.18	20230224	3030	30.53	20231006	5.61	N	072130	500	65 억	192821	N	N	0	N	N
103	20240213	100439	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	75	2	1.94	211453670	53772	45.54	3915	3980	3845	5020	2710	3865	3932.66	1.46	18281	3938	3901	3868	3831	3798	3920	3850	66	1155	500	2390	5	1	13195454	520	23.59	0.85	12	0.41	167.00	4642.00	7600	20230208	-48.16	3030	20231006	30.03	4530	-13.02	20240126	3610	9.14	20240102	6840	-42.40	20230224	3030	30.03	20231006	5.61	N	072130	500	65 억	192821	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History