KissMeData/015020/price/prices-20240201.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

41 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	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	-3	5	-0.40	56940152	77161	65.75	736	749	731	965	521	743	737.94	0.38	-4567	761	752	740	731	719	753	732	214	222	500	500	1	1	42851600	317	-6.32	0.68	12	0.18	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	817	-9.42	20240116	720	2.78	20240102	1044	-29.12	20230622	650	13.85	20230327	0.68	N	015020	500	214 억	162804	N	N	46	N	N
3	20240229	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	0	3	0.00	55576954	75320	64.18	736	749	731	965	521	743	737.88	0.38	-4337	761	752	740	731	719	753	732	214	222	500	500	1	1	42851600	318	-6.35	0.68	12	0.18	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	817	-9.06	20240116	720	3.19	20240102	1044	-28.83	20230622	650	14.31	20230327	0.68	N	015020	500	214 억	162804	N	N	55	N	N
4	20240229	140310	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	-7	5	-0.94	17716410	24013	20.46	736	749	731	965	521	743	737.78	0.38	-2751	761	752	740	731	719	753	732	214	222	500	500	1	1	42851600	315	-6.29	0.67	12	0.06	-117.00	1096.00	1044	20230622	-29.50	650	20230327	13.23	817	-9.91	20240116	720	2.22	20240102	1044	-29.50	20230622	650	13.23	20230327	0.68	N	015020	500	214 억	162804	N	N	55	N	N
5	20240229	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	-7	5	-0.94	15855286	21484	18.31	736	749	731	965	521	743	738.00	0.38	-1651	761	752	740	731	719	753	732	214	222	500	500	1	1	42851600	315	-6.29	0.67	12	0.05	-117.00	1096.00	1044	20230622	-29.50	650	20230327	13.23	817	-9.91	20240116	720	2.22	20240102	1044	-29.50	20230622	650	13.23	20230327	0.68	N	015020	500	214 억	162804	N	N	55	N	N
6	20240229	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	-6	5	-0.81	10346517	13976	11.91	736	749	731	965	521	743	740.31	0.38	-1379	761	752	740	731	719	753	732	214	222	500	500	1	1	42851600	316	-6.30	0.67	12	0.03	-117.00	1096.00	1044	20230622	-29.41	650	20230327	13.38	817	-9.79	20240116	720	2.36	20240102	1044	-29.41	20230622	650	13.38	20230327	0.68	N	015020	500	214 억	162804	N	N	55	N	N
7	20240229	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	-5	5	-0.67	9950963	13440	11.45	736	749	731	965	521	743	740.40	0.38	-1379	761	752	740	731	719	753	732	214	222	500	500	1	1	42851600	316	-6.31	0.67	12	0.03	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	817	-9.67	20240116	720	2.50	20240102	1044	-29.31	20230622	650	13.54	20230327	0.68	N	015020	500	214 억	162804	N	N	55	N	N
8	20240229	100311	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	-2	5	-0.27	9212225	12434	10.59	736	749	736	965	521	743	740.89	0.38	-1338	761	752	740	731	719	753	732	214	222	500	500	1	1	42851600	318	-6.33	0.68	12	0.03	-117.00	1096.00	1044	20230622	-29.02	650	20230327	14.00	817	-9.30	20240116	720	2.92	20240102	1044	-29.02	20230622	650	14.00	20230327	0.68	N	015020	500	214 억	162804	N	N	55	N	N
9	20240229	090310	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	6	2	0.81	270125	367	0.31	736	749	736	965	521	743	736.04	0.38	-46	761	752	740	731	719	753	732	214	222	500	500	1	1	42851600	321	-6.40	0.68	12	0.00	-117.00	1096.00	1044	20230622	-28.26	650	20230327	15.23	817	-8.32	20240116	720	4.03	20240102	1044	-28.26	20230622	650	15.23	20230327	0.68	N	015020	500	214 억	162804	N	N	55	N	N
10	20240228	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	0	3	0.00	86659641	117358	229.50	743	749	728	965	521	743	738.42	0.39	-3042	758	750	742	734	726	754	738	214	222	500	500	1	1	42851600	318	-6.35	0.68	12	0.27	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	817	-9.06	20240116	720	3.19	20240102	1044	-28.83	20230622	650	14.31	20230327	0.68	N	015020	500	214 억	165909	N	N	55	N	N
11	20240228	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	4	2	0.54	85223770	115427	225.73	743	749	728	965	521	743	738.33	0.39	-2849	758	750	742	734	726	754	738	214	222	500	500	1	1	42851600	320	-6.38	0.68	12	0.27	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	817	-8.57	20240116	720	3.75	20240102	1044	-28.45	20230622	650	14.92	20230327	0.68	N	015020	500	214 억	165909	N	N	1	N	N
12	20240228	140310	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	0	3	0.00	63736981	86695	169.54	743	744	728	965	521	743	735.19	0.39	-2576	758	750	742	734	726	754	738	214	222	500	500	1	1	42851600	318	-6.35	0.68	12	0.20	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	817	-9.06	20240116	720	3.19	20240102	1044	-28.83	20230622	650	14.31	20230327	0.68	N	015020	500	214 억	165909	N	N	1	N	N
13	20240228	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	733	-10	5	-1.35	41764099	56787	111.05	743	744	728	965	521	743	735.45	0.39	1844	758	750	742	734	726	754	738	214	222	500	500	1	1	42851600	314	-6.26	0.67	12	0.13	-117.00	1096.00	1044	20230622	-29.79	650	20230327	12.77	817	-10.28	20240116	720	1.81	20240102	1044	-29.79	20230622	650	12.77	20230327	0.68	N	015020	500	214 억	165909	N	N	1	N	N
14	20240228	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	-3	5	-0.40	28972756	39301	76.86	743	744	731	965	521	743	737.20	0.39	-1345	758	750	742	734	726	754	738	214	222	500	500	1	1	42851600	317	-6.32	0.68	12	0.09	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	817	-9.42	20240116	720	2.78	20240102	1044	-29.12	20230622	650	13.85	20230327	0.68	N	015020	500	214 억	165909	N	N	1	N	N
15	20240228	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	-6	5	-0.81	27918154	37870	74.06	743	744	731	965	521	743	737.21	0.39	-1267	758	750	742	734	726	754	738	214	222	500	500	1	1	42851600	316	-6.30	0.67	12	0.09	-117.00	1096.00	1044	20230622	-29.41	650	20230327	13.38	817	-9.79	20240116	720	2.36	20240102	1044	-29.41	20230622	650	13.38	20230327	0.68	N	015020	500	214 억	165909	N	N	1	N	N
16	20240228	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	-6	5	-0.81	27529232	37344	73.03	743	744	731	965	521	743	737.18	0.39	-1206	758	750	742	734	726	754	738	214	222	500	500	1	1	42851600	316	-6.30	0.67	12	0.09	-117.00	1096.00	1044	20230622	-29.41	650	20230327	13.38	817	-9.79	20240116	720	2.36	20240102	1044	-29.41	20230622	650	13.38	20230327	0.68	N	015020	500	214 억	165909	N	N	1	N	N
17	20240228	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	0	3	0.00	933228	1258	2.46	743	743	731	965	521	743	741.83	0.39	-167	758	750	742	734	726	754	738	214	222	500	500	1	1	42851600	318	-6.35	0.68	12	0.00	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	817	-9.06	20240116	720	3.19	20240102	1044	-28.83	20230622	650	14.31	20230327	0.68	N	015020	500	214 억	165909	N	N	1	N	N
18	20240227	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	-2	5	-0.27	37762393	51033	64.26	736	750	734	968	522	745	739.94	0.40	-6010	756	750	740	734	724	753	737	214	223	500	500	1	1	42851600	318	-6.35	0.68	12	0.12	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	817	-9.06	20240116	720	3.19	20240102	1044	-28.83	20230622	650	14.31	20230327	0.68	N	015020	500	214 억	171822	N	N	1	N	N
19	20240227	150310	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	-4	5	-0.54	33412218	45139	56.84	736	750	734	968	522	745	740.21	0.40	-5314	756	750	740	734	724	753	737	214	223	500	500	1	1	42851600	318	-6.33	0.68	12	0.11	-117.00	1096.00	1044	20230622	-29.02	650	20230327	14.00	817	-9.30	20240116	720	2.92	20240102	1044	-29.02	20230622	650	14.00	20230327	0.68	N	015020	500	214 억	171822	N	N	1	N	N
20	20240227	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	-5	5	-0.67	32359487	43713	55.04	736	750	734	968	522	745	740.27	0.40	-4422	756	750	740	734	724	753	737	214	223	500	500	1	1	42851600	317	-6.32	0.68	12	0.10	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	817	-9.42	20240116	720	2.78	20240102	1044	-29.12	20230622	650	13.85	20230327	0.68	N	015020	500	214 억	171822	N	N	1	N	N
21	20240227	130250	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	3	2	0.40	31742543	42879	53.99	736	750	734	968	522	745	740.28	0.40	-4434	756	750	740	734	724	753	737	214	223	500	500	1	1	42851600	321	-6.39	0.68	12	0.10	-117.00	1096.00	1044	20230622	-28.35	650	20230327	15.08	817	-8.45	20240116	720	3.89	20240102	1044	-28.35	20230622	650	15.08	20230327	0.68	N	015020	500	214 억	171822	N	N	1	N	N
22	20240227	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	-9	5	-1.21	7257913	9855	12.41	736	744	734	968	522	745	736.47	0.40	-4309	756	750	740	734	724	753	737	214	223	500	500	1	1	42851600	315	-6.29	0.67	12	0.02	-117.00	1096.00	1044	20230622	-29.50	650	20230327	13.23	817	-9.91	20240116	720	2.22	20240102	1044	-29.50	20230622	650	13.23	20230327	0.68	N	015020	500	214 억	171822	N	N	1	N	N
23	20240227	110310	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	-9	5	-1.21	4455422	6047	7.61	736	744	734	968	522	745	736.80	0.40	-2760	756	750	740	734	724	753	737	214	223	500	500	1	1	42851600	315	-6.29	0.67	12	0.01	-117.00	1096.00	1044	20230622	-29.50	650	20230327	13.23	817	-9.91	20240116	720	2.22	20240102	1044	-29.50	20230622	650	13.23	20230327	0.68	N	015020	500	214 억	171822	N	N	1	N	N
24	20240227	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	-8	5	-1.07	4100825	5566	7.01	736	744	734	968	522	745	736.76	0.40	-2756	756	750	740	734	724	753	737	214	223	500	500	1	1	42851600	316	-6.30	0.67	12	0.01	-117.00	1096.00	1044	20230622	-29.41	650	20230327	13.38	817	-9.79	20240116	720	2.36	20240102	1044	-29.41	20230622	650	13.38	20230327	0.68	N	015020	500	214 억	171822	N	N	1	N	N
25	20240227	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	-11	5	-1.48	670056	910	1.15	736	744	734	968	522	745	736.33	0.40	-66	756	750	740	734	724	753	737	214	223	500	500	1	1	42851600	315	-6.27	0.67	12	0.00	-117.00	1096.00	1044	20230622	-29.69	650	20230327	12.92	817	-10.16	20240116	720	1.94	20240102	1044	-29.69	20230622	650	12.92	20230327	0.68	N	015020	500	214 억	171822	N	N	1	N	N
26	20240226	160308	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	7	2	0.95	58604696	79419	90.69	738	746	730	959	517	738	737.92	0.40	-17	763	750	743	730	723	757	737	214	221	500	500	1	1	42851600	319	-6.37	0.68	12	0.19	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	817	-8.81	20240116	720	3.47	20240102	1044	-28.64	20230622	650	14.62	20230327	0.69	N	015020	500	214 억	171938	N	N	1	N	N
27	20240226	150308	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	-3	5	-0.41	56959175	77198	88.16	738	746	730	959	517	738	737.83	0.40	-198	763	750	743	730	723	757	737	214	221	500	500	1	1	42851600	315	-6.28	0.67	12	0.18	-117.00	1096.00	1044	20230622	-29.60	650	20230327	13.08	817	-10.04	20240116	720	2.08	20240102	1044	-29.60	20230622	650	13.08	20230327	0.69	N	015020	500	214 억	171938	N	N	0	N	N
28	20240226	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	-2	5	-0.27	38997329	52726	60.21	738	746	735	959	517	738	739.62	0.40	-844	763	750	743	730	723	757	737	214	221	500	500	1	1	42851600	315	-6.29	0.67	12	0.12	-117.00	1096.00	1044	20230622	-29.50	650	20230327	13.23	817	-9.91	20240116	720	2.22	20240102	1044	-29.50	20230622	650	13.23	20230327	0.69	N	015020	500	214 억	171938	N	N	0	N	N
29	20240226	130307	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	2	2	0.27	36307652	49085	56.05	738	746	735	959	517	738	739.69	0.40	-844	763	750	743	730	723	757	737	214	221	500	500	1	1	42851600	317	-6.32	0.68	12	0.11	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	817	-9.42	20240116	720	2.78	20240102	1044	-29.12	20230622	650	13.85	20230327	0.69	N	015020	500	214 억	171938	N	N	0	N	N
30	20240226	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	5	2	0.68	17717063	23993	27.40	738	746	735	959	517	738	738.43	0.40	-1018	763	750	743	730	723	757	737	214	221	500	500	1	1	42851600	318	-6.35	0.68	12	0.06	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	817	-9.06	20240116	720	3.19	20240102	1044	-28.83	20230622	650	14.31	20230327	0.69	N	015020	500	214 억	171938	N	N	0	N	N
31	20240226	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	0	3	0.00	15710130	21281	24.30	738	746	735	959	517	738	738.22	0.40	-1008	763	750	743	730	723	757	737	214	221	500	500	1	1	42851600	316	-6.31	0.67	12	0.05	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	817	-9.67	20240116	720	2.50	20240102	1044	-29.31	20230622	650	13.54	20230327	0.69	N	015020	500	214 억	171938	N	N	0	N	N
32	20240226	100304	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	-1	5	-0.14	13847752	18752	21.41	738	746	735	959	517	738	738.47	0.40	-887	763	750	743	730	723	757	737	214	221	500	500	1	1	42851600	316	-6.30	0.67	12	0.04	-117.00	1096.00	1044	20230622	-29.41	650	20230327	13.38	817	-9.79	20240116	720	2.36	20240102	1044	-29.41	20230622	650	13.38	20230327	0.69	N	015020	500	214 억	171938	N	N	0	N	N
33	20240226	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	8	2	1.08	1092452	1479	1.69	738	746	738	959	517	738	738.64	0.40	-2	763	750	743	730	723	757	737	214	221	500	500	1	1	42851600	320	-6.38	0.68	12	0.00	-117.00	1096.00	1044	20230622	-28.54	650	20230327	14.77	817	-8.69	20240116	720	3.61	20240102	1044	-28.54	20230622	650	14.77	20230327	0.69	N	015020	500	214 억	171938	N	N	0	N	N
34	20240223	160306	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	-3	5	-0.40	64974288	87568	76.55	736	756	736	963	519	741	741.99	0.40	-767	765	752	746	733	727	750	731	214	222	500	500	1	1	42851600	316	-6.31	0.67	12	0.20	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	817	-9.67	20240116	720	2.50	20240102	1044	-29.31	20230622	650	13.54	20230327	0.69	N	015020	500	214 억	172705	N	N	1	N	N
35	20240223	150305	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	4	2	0.54	64331749	86699	75.79	736	756	736	963	519	741	742.01	0.40	-698	765	752	746	733	727	750	731	214	222	500	500	1	1	42851600	319	-6.37	0.68	12	0.20	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	817	-8.81	20240116	720	3.47	20240102	1044	-28.64	20230622	650	14.62	20230327	0.69	N	015020	500	214 억	172705	N	N	1	N	N
36	20240223	140303	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	4	2	0.54	63335007	85356	74.61	736	756	736	963	519	741	742.01	0.40	-550	765	752	746	733	727	750	731	214	222	500	500	1	1	42851600	319	-6.37	0.68	12	0.20	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	817	-8.81	20240116	720	3.47	20240102	1044	-28.64	20230622	650	14.62	20230327	0.69	N	015020	500	214 억	172705	N	N	1	N	N
37	20240223	130304	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	-1	5	-0.13	62528140	84270	73.66	736	756	736	963	519	741	742.00	0.40	-550	765	752	746	733	727	750	731	214	222	500	500	1	1	42851600	317	-6.32	0.68	12	0.20	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	817	-9.42	20240116	720	2.78	20240102	1044	-29.12	20230622	650	13.85	20230327	0.69	N	015020	500	214 억	172705	N	N	1	N	N
38	20240223	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	1	2	0.13	29314950	39297	34.35	736	756	736	963	519	741	745.98	0.40	-1081	765	752	746	733	727	750	731	214	222	500	500	1	1	42851600	318	-6.34	0.68	12	0.09	-117.00	1096.00	1044	20230622	-28.93	650	20230327	14.15	817	-9.18	20240116	720	3.06	20240102	1044	-28.93	20230622	650	14.15	20230327	0.69	N	015020	500	214 억	172705	N	N	1	N	N
39	20240223	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	6	2	0.81	26246399	35181	30.75	736	756	736	963	519	741	746.04	0.40	-928	765	752	746	733	727	750	731	214	222	500	500	1	1	42851600	320	-6.38	0.68	12	0.08	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	817	-8.57	20240116	720	3.75	20240102	1044	-28.45	20230622	650	14.92	20230327	0.69	N	015020	500	214 억	172705	N	N	1	N	N
40	20240223	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	2	2	0.27	21969112	29443	25.74	736	756	736	963	519	741	746.16	0.40	-944	765	752	746	733	727	750	731	214	222	500	500	1	1	42851600	318	-6.35	0.68	12	0.07	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	817	-9.06	20240116	720	3.19	20240102	1044	-28.83	20230622	650	14.31	20230327	0.69	N	015020	500	214 억	172705	N	N	1	N	N
41	20240223	090304	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	1	2	0.13	1309464	1779	1.56	736	742	736	963	519	741	736.07	0.40	-114	765	752	746	733	727	750	731	214	222	500	500	1	1	42851600	318	-6.34	0.68	12	0.00	-117.00	1096.00	1044	20230622	-28.93	650	20230327	14.15	817	-9.18	20240116	720	3.06	20240102	1044	-28.93	20230622	650	14.15	20230327	0.69	N	015020	500	214 억	172705	N	N	1	N	N
42	20240222	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	-10	5	-1.33	85139027	114354	207.51	759	759	740	976	526	751	744.52	0.40	1220	761	755	748	742	735	759	746	214	225	500	510	1	1	42851600	318	-6.33	0.68	12	0.27	-117.00	1096.00	1044	20230622	-29.02	650	20230327	14.00	817	-9.30	20240116	720	2.92	20240102	1044	-29.02	20230622	650	14.00	20230327	0.69	N	015020	500	214 억	171485	N	N	1	N	N
43	20240222	150303	57	100.00	KOSPI	서비스업	N	N	N	N	N	744	-7	5	-0.93	70257226	94289	171.10	759	759	742	976	526	751	745.13	0.40	941	761	755	748	742	735	759	746	214	225	500	510	1	1	42851600	319	-6.36	0.68	12	0.22	-117.00	1096.00	1044	20230622	-28.74	650	20230327	14.46	817	-8.94	20240116	720	3.33	20240102	1044	-28.74	20230622	650	14.46	20230327	0.69	N	015020	500	214 억	171485	N	N	0	N	N
44	20240222	140303	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	-5	5	-0.67	63024750	84588	153.49	759	759	742	976	526	751	745.08	0.40	942	761	755	748	742	735	759	746	214	225	500	510	1	1	42851600	320	-6.38	0.68	12	0.20	-117.00	1096.00	1044	20230622	-28.54	650	20230327	14.77	817	-8.69	20240116	720	3.61	20240102	1044	-28.54	20230622	650	14.77	20230327	0.69	N	015020	500	214 억	171485	N	N	0	N	N
45	20240222	130257	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	-2	5	-0.27	61620401	82708	150.08	759	759	742	976	526	751	745.04	0.40	594	761	755	748	742	735	759	746	214	225	500	510	1	1	42851600	321	-6.40	0.68	12	0.19	-117.00	1096.00	1044	20230622	-28.26	650	20230327	15.23	817	-8.32	20240116	720	4.03	20240102	1044	-28.26	20230622	650	15.23	20230327	0.69	N	015020	500	214 억	171485	N	N	0	N	N
46	20240222	120302	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	-3	5	-0.40	59116388	79363	144.01	759	759	742	976	526	751	744.89	0.40	2851	761	755	748	742	735	759	746	214	225	500	510	1	1	42851600	321	-6.39	0.68	12	0.19	-117.00	1096.00	1044	20230622	-28.35	650	20230327	15.08	817	-8.45	20240116	720	3.89	20240102	1044	-28.35	20230622	650	15.08	20230327	0.69	N	015020	500	214 억	171485	N	N	0	N	N
47	20240222	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-6	5	-0.80	55396849	74382	134.97	759	759	742	976	526	751	744.76	0.40	4246	761	755	748	742	735	759	746	214	225	500	510	1	1	42851600	319	-6.37	0.68	12	0.17	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	817	-8.81	20240116	720	3.47	20240102	1044	-28.64	20230622	650	14.62	20230327	0.69	N	015020	500	214 억	171485	N	N	0	N	N
48	20240222	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	-5	5	-0.67	30466866	40825	74.08	759	759	742	976	526	751	746.28	0.40	1418	761	755	748	742	735	759	746	214	225	500	510	1	1	42851600	320	-6.38	0.68	12	0.10	-117.00	1096.00	1044	20230622	-28.54	650	20230327	14.77	817	-8.69	20240116	720	3.61	20240102	1044	-28.54	20230622	650	14.77	20230327	0.69	N	015020	500	214 억	171485	N	N	0	N	N
49	20240222	090302	57	100.00	KOSPI	서비스업	N	N	N	N	N	758	7	2	0.93	104824	139	0.25	759	759	742	976	526	751	754.13	0.40	-19	761	755	748	742	735	759	746	214	225	500	510	1	1	42851600	325	-6.48	0.69	12	0.00	-117.00	1096.00	1044	20230622	-27.39	650	20230327	16.62	817	-7.22	20240116	720	5.28	20240102	1044	-27.39	20230622	650	16.62	20230327	0.69	N	015020	500	214 억	171485	N	N	0	N	N
50	20240221	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	751	4	2	0.54	40712723	54573	173.12	747	754	741	971	523	747	746.02	0.40	-259	762	754	747	739	732	751	736	214	224	500	500	1	1	42851600	322	-6.42	0.69	12	0.13	-117.00	1096.00	1044	20230622	-28.07	650	20230327	15.54	817	-8.08	20240116	720	4.31	20240102	1044	-28.07	20230622	650	15.54	20230327	0.69	N	015020	500	214 억	171744	N	N	1	N	N
51	20240221	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	751	4	2	0.54	37435815	50209	159.27	747	751	741	971	523	747	745.60	0.40	-123	762	754	747	739	732	751	736	214	224	500	500	1	1	42851600	322	-6.42	0.69	12	0.12	-117.00	1096.00	1044	20230622	-28.07	650	20230327	15.54	817	-8.08	20240116	720	4.31	20240102	1044	-28.07	20230622	650	15.54	20230327	0.69	N	015020	500	214 억	171744	N	N	1	N	N
52	20240221	140259	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	0	3	0.00	29005462	38958	123.58	747	747	741	971	523	747	744.53	0.40	140	762	754	747	739	732	751	736	214	224	500	500	1	1	42851600	320	-6.38	0.68	12	0.09	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	817	-8.57	20240116	720	3.75	20240102	1044	-28.45	20230622	650	14.92	20230327	0.69	N	015020	500	214 억	171744	N	N	1	N	N
53	20240221	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-2	5	-0.27	17446077	23474	74.46	747	747	741	971	523	747	743.21	0.40	153	762	754	747	739	732	751	736	214	224	500	500	1	1	42851600	319	-6.37	0.68	12	0.05	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	817	-8.81	20240116	720	3.47	20240102	1044	-28.64	20230622	650	14.62	20230327	0.69	N	015020	500	214 억	171744	N	N	1	N	N
54	20240221	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	-4	5	-0.54	14595279	19636	62.29	747	747	741	971	523	747	743.29	0.40	325	762	754	747	739	732	751	736	214	224	500	500	1	1	42851600	318	-6.35	0.68	12	0.05	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	817	-9.06	20240116	720	3.19	20240102	1044	-28.83	20230622	650	14.31	20230327	0.69	N	015020	500	214 억	171744	N	N	1	N	N
55	20240221	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	-4	5	-0.54	5930705	7972	25.29	747	747	741	971	523	747	743.94	0.40	-49	762	754	747	739	732	751	736	214	224	500	500	1	1	42851600	318	-6.35	0.68	12	0.02	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	817	-9.06	20240116	720	3.19	20240102	1044	-28.83	20230622	650	14.31	20230327	0.69	N	015020	500	214 억	171744	N	N	1	N	N
56	20240221	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	-1	5	-0.13	1560235	2097	6.65	747	747	741	971	523	747	744.03	0.40	-49	762	754	747	739	732	751	736	214	224	500	500	1	1	42851600	320	-6.38	0.68	12	0.00	-117.00	1096.00	1044	20230622	-28.54	650	20230327	14.77	817	-8.69	20240116	720	3.61	20240102	1044	-28.54	20230622	650	14.77	20230327	0.69	N	015020	500	214 억	171744	N	N	1	N	N
57	20240221	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	0	3	0.00	159858	214	0.68	747	747	747	971	523	747	747.00	0.40	-34	762	754	747	739	732	751	736	214	224	500	500	1	1	42851600	320	-6.38	0.68	12	0.00	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	817	-8.57	20240116	720	3.75	20240102	1044	-28.45	20230622	650	14.92	20230327	0.69	N	015020	500	214 억	171744	N	N	1	N	N
58	20240220	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	-1	5	-0.13	23528255	31506	76.52	755	755	740	972	524	748	746.79	0.40	-1774	764	755	746	737	728	751	733	214	224	500	500	1	1	42851600	320	-6.38	0.68	12	0.07	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	817	-8.57	20240116	720	3.75	20240102	1044	-28.45	20230622	650	14.92	20230327	0.70	N	015020	500	214 억	173518	N	N	1	N	N
59	20240220	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	-1	5	-0.13	21130764	28295	68.72	755	755	740	972	524	748	746.80	0.40	-1764	764	755	746	737	728	751	733	214	224	500	500	1	1	42851600	320	-6.38	0.68	12	0.07	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	817	-8.57	20240116	720	3.75	20240102	1044	-28.45	20230622	650	14.92	20230327	0.70	N	015020	500	214 억	173518	N	N	3	N	N
60	20240220	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-3	5	-0.40	19958851	26727	64.91	755	755	740	972	524	748	746.77	0.40	-1508	764	755	746	737	728	751	733	214	224	500	500	1	1	42851600	319	-6.37	0.68	12	0.06	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	817	-8.81	20240116	720	3.47	20240102	1044	-28.64	20230622	650	14.62	20230327	0.70	N	015020	500	214 억	173518	N	N	3	N	N
61	20240220	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	1	2	0.13	17466856	23398	56.83	755	755	740	972	524	748	746.51	0.40	-790	764	755	746	737	728	751	733	214	224	500	500	1	1	42851600	321	-6.40	0.68	12	0.05	-117.00	1096.00	1044	20230622	-28.26	650	20230327	15.23	817	-8.32	20240116	720	4.03	20240102	1044	-28.26	20230622	650	15.23	20230327	0.70	N	015020	500	214 억	173518	N	N	3	N	N
62	20240220	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	744	-4	5	-0.53	13519923	18129	44.03	755	755	740	972	524	748	745.76	0.40	32	764	755	746	737	728	751	733	214	224	500	500	1	1	42851600	319	-6.36	0.68	12	0.04	-117.00	1096.00	1044	20230622	-28.74	650	20230327	14.46	817	-8.94	20240116	720	3.33	20240102	1044	-28.74	20230622	650	14.46	20230327	0.70	N	015020	500	214 억	173518	N	N	3	N	N
63	20240220	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	-1	5	-0.13	7722324	10360	25.16	755	755	740	972	524	748	745.40	0.40	781	764	755	746	737	728	751	733	214	224	500	500	1	1	42851600	320	-6.38	0.68	12	0.02	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	817	-8.57	20240116	720	3.75	20240102	1044	-28.45	20230622	650	14.92	20230327	0.70	N	015020	500	214 억	173518	N	N	3	N	N
64	20240220	100245	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	2	2	0.27	5909000	7934	19.27	755	755	740	972	524	748	744.77	0.40	933	764	755	746	737	728	751	733	214	224	500	500	1	1	42851600	321	-6.41	0.68	12	0.02	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	817	-8.20	20240116	720	4.17	20240102	1044	-28.16	20230622	650	15.38	20230327	0.70	N	015020	500	214 억	173518	N	N	3	N	N
65	20240220	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	7	2	0.94	160060	212	0.51	755	755	755	972	524	748	755.00	0.40	0	764	755	746	737	728	751	733	214	224	500	500	1	1	42851600	324	-6.45	0.69	12	0.00	-117.00	1096.00	1044	20230622	-27.68	650	20230327	16.15	817	-7.59	20240116	720	4.86	20240102	1044	-27.68	20230622	650	16.15	20230327	0.70	N	015020	500	214 억	173518	N	N	3	N	N
66	20240219	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	3	2	0.40	30585183	41161	22.17	755	755	737	968	522	745	743.06	0.40	684	767	756	741	730	715	748	722	214	223	500	500	1	1	42851600	321	-6.39	0.68	12	0.10	-117.00	1096.00	1044	20230622	-28.35	650	20230327	15.08	817	-8.45	20240116	720	3.89	20240102	1044	-28.35	20230622	650	15.08	20230327	0.70	N	015020	500	214 억	172753	N	N	3	N	N
67	20240219	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	3	2	0.40	27073320	36465	19.64	755	755	737	968	522	745	742.45	0.40	683	767	756	741	730	715	748	722	214	223	500	500	1	1	42851600	321	-6.39	0.68	12	0.09	-117.00	1096.00	1044	20230622	-28.35	650	20230327	15.08	817	-8.45	20240116	720	3.89	20240102	1044	-28.35	20230622	650	15.08	20230327	0.70	N	015020	500	214 억	172753	N	N	1	N	N
68	20240219	140259	57	100.00	KOSPI	서비스업	N	N	N	N	N	744	-1	5	-0.13	22259921	30009	16.16	755	755	737	968	522	745	741.77	0.40	747	767	756	741	730	715	748	722	214	223	500	500	1	1	42851600	319	-6.36	0.68	12	0.07	-117.00	1096.00	1044	20230622	-28.74	650	20230327	14.46	817	-8.94	20240116	720	3.33	20240102	1044	-28.74	20230622	650	14.46	20230327	0.70	N	015020	500	214 억	172753	N	N	1	N	N
69	20240219	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	-3	5	-0.40	15949331	21507	11.58	755	755	737	968	522	745	741.59	0.40	-304	767	756	741	730	715	748	722	214	223	500	500	1	1	42851600	318	-6.34	0.68	12	0.05	-117.00	1096.00	1044	20230622	-28.93	650	20230327	14.15	817	-9.18	20240116	720	3.06	20240102	1044	-28.93	20230622	650	14.15	20230327	0.70	N	015020	500	214 억	172753	N	N	1	N	N
70	20240219	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	0	3	0.00	15620565	21065	11.35	755	755	737	968	522	745	741.54	0.40	-534	767	756	741	730	715	748	722	214	223	500	500	1	1	42851600	319	-6.37	0.68	12	0.05	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	817	-8.81	20240116	720	3.47	20240102	1044	-28.64	20230622	650	14.62	20230327	0.70	N	015020	500	214 억	172753	N	N	1	N	N
71	20240219	110257	57	100.00	KOSPI	서비스업	N	N	N	N	N	744	-1	5	-0.13	13131612	17720	9.54	755	755	737	968	522	745	741.06	0.40	-565	767	756	741	730	715	748	722	214	223	500	500	1	1	42851600	319	-6.36	0.68	12	0.04	-117.00	1096.00	1044	20230622	-28.74	650	20230327	14.46	817	-8.94	20240116	720	3.33	20240102	1044	-28.74	20230622	650	14.46	20230327	0.70	N	015020	500	214 억	172753	N	N	1	N	N
72	20240219	100256	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	-3	5	-0.40	11119319	15009	8.08	755	755	737	968	522	745	740.84	0.40	-418	767	756	741	730	715	748	722	214	223	500	500	1	1	42851600	318	-6.34	0.68	12	0.04	-117.00	1096.00	1044	20230622	-28.93	650	20230327	14.15	817	-9.18	20240116	720	3.06	20240102	1044	-28.93	20230622	650	14.15	20230327	0.70	N	015020	500	214 억	172753	N	N	1	N	N
73	20240219	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	-6	5	-0.81	1436960	1921	1.03	755	755	739	968	522	745	748.03	0.40	-781	767	756	741	730	715	748	722	214	223	500	500	1	1	42851600	317	-6.32	0.67	12	0.00	-117.00	1096.00	1044	20230622	-29.21	650	20230327	13.69	817	-9.55	20240116	720	2.64	20240102	1044	-29.21	20230622	650	13.69	20230327	0.70	N	015020	500	214 억	172753	N	N	1	N	N
74	20240216	160254	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-8	5	-1.06	137037356	185653	471.27	747	752	726	978	528	753	738.14	0.40	1007	765	759	752	746	739	755	742	214	225	500	510	1	1	42851600	319	-6.37	0.68	12	0.43	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	817	-8.81	20240116	720	3.47	20240102	1044	-28.64	20230622	650	14.62	20230327	0.72	N	015020	500	214 억	171746	N	N	1	N	N
75	20240216	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	-11	5	-1.46	135398928	183449	465.68	747	752	726	978	528	753	738.07	0.40	1048	765	759	752	746	739	755	742	214	225	500	510	1	1	42851600	318	-6.34	0.68	12	0.43	-117.00	1096.00	1044	20230622	-28.93	650	20230327	14.15	817	-9.18	20240116	720	3.06	20240102	1044	-28.93	20230622	650	14.15	20230327	0.72	N	015020	500	214 억	171746	N	N	0	N	N
76	20240216	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	-7	5	-0.93	123295405	167111	424.20	747	752	726	978	528	753	737.81	0.40	-668	765	759	752	746	739	755	742	214	225	500	510	1	1	42851600	320	-6.38	0.68	12	0.39	-117.00	1096.00	1044	20230622	-28.54	650	20230327	14.77	817	-8.69	20240116	720	3.61	20240102	1044	-28.54	20230622	650	14.77	20230327	0.72	N	015020	500	214 억	171746	N	N	0	N	N
77	20240216	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-8	5	-1.06	121038677	164074	416.49	747	752	726	978	528	753	737.71	0.40	-646	765	759	752	746	739	755	742	214	225	500	510	1	1	42851600	319	-6.37	0.68	12	0.38	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	817	-8.81	20240116	720	3.47	20240102	1044	-28.64	20230622	650	14.62	20230327	0.72	N	015020	500	214 억	171746	N	N	0	N	N
78	20240216	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	-7	5	-0.93	117815148	159725	405.46	747	752	726	978	528	753	737.61	0.40	-741	765	759	752	746	739	755	742	214	225	500	510	1	1	42851600	320	-6.38	0.68	12	0.37	-117.00	1096.00	1044	20230622	-28.54	650	20230327	14.77	817	-8.69	20240116	720	3.61	20240102	1044	-28.54	20230622	650	14.77	20230327	0.72	N	015020	500	214 억	171746	N	N	0	N	N
79	20240216	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	-6	5	-0.80	112179231	152142	386.21	747	752	726	978	528	753	737.33	0.40	-2827	765	759	752	746	739	755	742	214	225	500	510	1	1	42851600	320	-6.38	0.68	12	0.36	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	817	-8.57	20240116	720	3.75	20240102	1044	-28.45	20230622	650	14.92	20230327	0.72	N	015020	500	214 억	171746	N	N	0	N	N
80	20240216	100256	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	-16	5	-2.12	88526423	120460	305.78	747	752	726	978	528	753	734.90	0.40	-762	765	759	752	746	739	755	742	214	225	500	510	1	1	42851600	316	-6.30	0.67	12	0.28	-117.00	1096.00	1044	20230622	-29.41	650	20230327	13.38	817	-9.79	20240116	720	2.36	20240102	1044	-29.41	20230622	650	13.38	20230327	0.72	N	015020	500	214 억	171746	N	N	0	N	N
81	20240216	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	-6	5	-0.80	124002	166	0.42	747	747	747	978	528	753	747.00	0.40	0	765	759	752	746	739	755	742	214	225	500	510	1	1	42851600	320	-6.38	0.68	12	0.00	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	817	-8.57	20240116	720	3.75	20240102	1044	-28.45	20230622	650	14.92	20230327	0.72	N	015020	500	214 억	171746	N	N	0	N	N
82	20240215	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	753	-2	5	-0.26	29589736	39394	57.14	758	758	745	981	529	755	751.12	0.41	-3366	777	766	758	747	739	762	743	214	226	500	510	1	1	42851600	323	-6.44	0.69	12	0.09	-117.00	1096.00	1044	20230622	-27.87	650	20230327	15.85	817	-7.83	20240116	720	4.58	20240102	1044	-27.87	20230622	650	15.85	20230327	0.78	N	015020	500	214 억	175112	N	N	3	N	N
83	20240215	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-5	5	-0.66	29485081	39255	56.94	758	758	745	981	529	755	751.12	0.41	-3325	777	766	758	747	739	762	743	214	226	500	510	1	1	42851600	321	-6.41	0.68	12	0.09	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	817	-8.20	20240116	720	4.17	20240102	1044	-28.16	20230622	650	15.38	20230327	0.78	N	015020	500	214 억	175112	N	N	3	N	N
84	20240215	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-5	5	-0.66	27370936	36450	52.87	758	758	745	981	529	755	750.92	0.41	-1870	777	766	758	747	739	762	743	214	226	500	510	1	1	42851600	321	-6.41	0.68	12	0.09	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	817	-8.20	20240116	720	4.17	20240102	1044	-28.16	20230622	650	15.38	20230327	0.78	N	015020	500	214 억	175112	N	N	3	N	N
85	20240215	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	-6	5	-0.79	26366656	35114	50.93	758	758	745	981	529	755	750.89	0.41	-1264	777	766	758	747	739	762	743	214	226	500	510	1	1	42851600	321	-6.40	0.68	12	0.08	-117.00	1096.00	1044	20230622	-28.26	650	20230327	15.23	817	-8.32	20240116	720	4.03	20240102	1044	-28.26	20230622	650	15.23	20230327	0.78	N	015020	500	214 억	175112	N	N	3	N	N
86	20240215	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	-3	5	-0.40	13305826	17674	25.64	758	758	750	981	529	755	752.85	0.41	-1543	777	766	758	747	739	762	743	214	226	500	510	1	1	42851600	322	-6.43	0.69	12	0.04	-117.00	1096.00	1044	20230622	-27.97	650	20230327	15.69	817	-7.96	20240116	720	4.44	20240102	1044	-27.97	20230622	650	15.69	20230327	0.78	N	015020	500	214 억	175112	N	N	3	N	N
87	20240215	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	0	3	0.00	5273616	7001	10.15	758	758	750	981	529	755	753.27	0.41	-1433	777	766	758	747	739	762	743	214	226	500	510	1	1	42851600	324	-6.45	0.69	12	0.02	-117.00	1096.00	1044	20230622	-27.68	650	20230327	16.15	817	-7.59	20240116	720	4.86	20240102	1044	-27.68	20230622	650	16.15	20230327	0.78	N	015020	500	214 억	175112	N	N	3	N	N
88	20240215	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	0	3	0.00	2100453	2782	4.04	758	758	750	981	529	755	755.02	0.41	-1166	777	766	758	747	739	762	743	214	226	500	510	1	1	42851600	324	-6.45	0.69	12	0.01	-117.00	1096.00	1044	20230622	-27.68	650	20230327	16.15	817	-7.59	20240116	720	4.86	20240102	1044	-27.68	20230622	650	16.15	20230327	0.78	N	015020	500	214 억	175112	N	N	3	N	N
89	20240215	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	758	3	2	0.40	899391	1191	1.73	758	758	755	981	529	755	755.16	0.41	-1129	777	766	758	747	739	762	743	214	226	500	510	1	1	42851600	325	-6.48	0.69	12	0.00	-117.00	1096.00	1044	20230622	-27.39	650	20230327	16.62	817	-7.22	20240116	720	5.28	20240102	1044	-27.39	20230622	650	16.62	20230327	0.78	N	015020	500	214 억	175112	N	N	3	N	N
90	20240214	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	-9	5	-1.18	52104076	68920	41.58	769	769	750	993	535	764	756.01	0.42	-3571	796	779	761	744	726	771	736	214	229	500	510	1	1	42851600	324	-6.45	0.69	12	0.16	-117.00	1096.00	1044	20230622	-27.68	650	20230327	16.15	817	-7.59	20240116	720	4.86	20240102	1044	-27.68	20230622	650	16.15	20230327	0.70	N	015020	500	214 억	178683	N	N	3	N	N
91	20240214	150252	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	-9	5	-1.18	47125985	62321	37.60	769	769	750	993	535	764	756.18	0.42	-3592	796	779	761	744	726	771	736	214	229	500	510	1	1	42851600	324	-6.45	0.69	12	0.15	-117.00	1096.00	1044	20230622	-27.68	650	20230327	16.15	817	-7.59	20240116	720	4.86	20240102	1044	-27.68	20230622	650	16.15	20230327	0.70	N	015020	500	214 억	178683	N	N	2	N	N
92	20240214	140251	57	100.00	KOSPI	서비스업	N	N	N	N	N	759	-5	5	-0.65	42167045	55765	33.64	769	769	750	993	535	764	756.16	0.42	-3826	796	779	761	744	726	771	736	214	229	500	510	1	1	42851600	325	-6.49	0.69	12	0.13	-117.00	1096.00	1044	20230622	-27.30	650	20230327	16.77	817	-7.10	20240116	720	5.42	20240102	1044	-27.30	20230622	650	16.77	20230327	0.70	N	015020	500	214 억	178683	N	N	2	N	N
93	20240214	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	760	-4	5	-0.52	41205671	54500	32.88	769	769	750	993	535	764	756.07	0.42	-3760	796	779	761	744	726	771	736	214	229	500	510	1	1	42851600	326	-6.50	0.69	12	0.13	-117.00	1096.00	1044	20230622	-27.20	650	20230327	16.92	817	-6.98	20240116	720	5.56	20240102	1044	-27.20	20230622	650	16.92	20230327	0.70	N	015020	500	214 억	178683	N	N	2	N	N
94	20240214	120250	57	100.00	KOSPI	서비스업	N	N	N	N	N	761	-3	5	-0.39	39820397	52669	31.77	769	769	750	993	535	764	756.05	0.42	-3774	796	779	761	744	726	771	736	214	229	500	510	1	1	42851600	326	-6.50	0.69	12	0.12	-117.00	1096.00	1044	20230622	-27.11	650	20230327	17.08	817	-6.85	20240116	720	5.69	20240102	1044	-27.11	20230622	650	17.08	20230327	0.70	N	015020	500	214 억	178683	N	N	2	N	N
95	20240214	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	-10	5	-1.31	22869182	30312	18.29	769	769	750	993	535	764	754.46	0.42	-2578	796	779	761	744	726	771	736	214	229	500	510	1	1	42851600	323	-6.44	0.69	12	0.07	-117.00	1096.00	1044	20230622	-27.78	650	20230327	16.00	817	-7.71	20240116	720	4.72	20240102	1044	-27.78	20230622	650	16.00	20230327	0.70	N	015020	500	214 억	178683	N	N	2	N	N
96	20240214	090248	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	0	3	0.00	371027	483	0.29	769	769	764	993	535	764	768.17	0.42	-140	796	779	761	744	726	771	736	214	229	500	510	1	1	42851600	327	-6.53	0.70	12	0.00	-117.00	1096.00	1044	20230622	-26.82	650	20230327	17.54	817	-6.49	20240116	720	6.11	20240102	1044	-26.82	20230622	650	17.54	20230327	0.70	N	015020	500	214 억	178683	N	N	2	N	N
97	20240213	160247	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	-5	5	-0.65	125689340	165740	180.31	766	778	743	999	539	769	758.01	0.41	4683	787	777	760	750	733	783	756	214	230	500	520	1	1	42851600	327	-6.53	0.70	12	0.39	-117.00	1096.00	1044	20230622	-26.82	650	20230327	17.54	817	-6.49	20240116	720	6.11	20240102	1044	-26.82	20230622	650	17.54	20230327	0.71	N	015020	500	214 억	174033	N	N	2	N	N
98	20240213	150244	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-19	5	-2.47	101652467	133897	145.66	766	778	743	999	539	769	759.18	0.41	3642	787	777	760	750	733	783	756	214	230	500	520	1	1	42851600	321	-6.41	0.68	12	0.31	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	817	-8.20	20240116	720	4.17	20240102	1044	-28.16	20230622	650	15.38	20230327	0.71	N	015020	500	214 억	174033	N	N	0	N	N
99	20240213	140253	57	100.00	KOSPI	서비스업	N	N	N	N	N	756	-13	5	-1.69	57005867	74145	80.66	766	778	755	999	539	769	768.84	0.41	738	787	777	760	750	733	783	756	214	230	500	520	1	1	42851600	324	-6.46	0.69	12	0.17	-117.00	1096.00	1044	20230622	-27.59	650	20230327	16.31	817	-7.47	20240116	720	5.00	20240102	1044	-27.59	20230622	650	16.31	20230327	0.71	N	015020	500	214 억	174033	N	N	0	N	N
100	20240213	130249	57	100.00	KOSPI	서비스업	N	N	N	N	N	759	-10	5	-1.30	50102523	65026	70.74	766	778	758	999	539	769	770.50	0.41	1178	787	777	760	750	733	783	756	214	230	500	520	1	1	42851600	325	-6.49	0.69	12	0.15	-117.00	1096.00	1044	20230622	-27.30	650	20230327	16.77	817	-7.10	20240116	720	5.42	20240102	1044	-27.30	20230622	650	16.77	20230327	0.71	N	015020	500	214 억	174033	N	N	0	N	N
101	20240213	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	759	-10	5	-1.30	47812332	62009	67.46	766	778	758	999	539	769	771.05	0.41	1261	787	777	760	750	733	783	756	214	230	500	520	1	1	42851600	325	-6.49	0.69	12	0.14	-117.00	1096.00	1044	20230622	-27.30	650	20230327	16.77	817	-7.10	20240116	720	5.42	20240102	1044	-27.30	20230622	650	16.77	20230327	0.71	N	015020	500	214 억	174033	N	N	0	N	N
102	20240213	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	763	-6	5	-0.78	42138431	54561	59.36	766	778	758	999	539	769	772.32	0.41	1138	787	777	760	750	733	783	756	214	230	500	520	1	1	42851600	327	-6.52	0.70	12	0.13	-117.00	1096.00	1044	20230622	-26.92	650	20230327	17.38	817	-6.61	20240116	720	5.97	20240102	1044	-26.92	20230622	650	17.38	20230327	0.71	N	015020	500	214 억	174033	N	N	0	N	N
103	20240213	100231	57	100.00	KOSPI	서비스업	N	N	N	N	N	767	-2	5	-0.26	36345375	46938	51.06	766	778	761	999	539	769	774.33	0.41	726	787	777	760	750	733	783	756	214	230	500	520	1	1	42851600	329	-6.56	0.70	12	0.11	-117.00	1096.00	1044	20230622	-26.53	650	20230327	18.00	817	-6.12	20240116	720	6.53	20240102	1044	-26.53	20230622	650	18.00	20230327	0.71	N	015020	500	214 억	174033	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History