KissMeData/005250/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16500	-450	5	-2.65	1579497100	94094	246.55	16900	17040	16500	22000	11870	16950	16789.25	7.85	-6893	17236	17092	17006	16862	16776	17050	16820	253	5050	500	12540	10	1	47028210	7760	24.89	0.77	12	0.20	663.00	21315.00	17390	20230414	-5.12	12920	20230726	27.71	17300	-4.62	20240226	14670	12.47	20240124	17390	-5.12	20230414	12920	27.71	20230726	0.38	N	005250	500	253 억	3690691	N	N	349	N	N
3	20240229	150203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16830	-120	5	-0.71	1029303030	60835	159.40	16900	17040	16660	22000	11870	16950	16919.59	7.85	736	17236	17092	17006	16862	16776	17050	16820	253	5050	500	12540	10	1	47028210	7915	25.38	0.79	12	0.13	663.00	21315.00	17390	20230414	-3.22	12920	20230726	30.26	17300	-2.72	20240226	14670	14.72	20240124	17390	-3.22	20230414	12920	30.26	20230726	0.38	N	005250	500	253 억	3690691	N	N	381	N	N
4	20240229	140203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16940	-10	5	-0.06	869461920	51364	134.59	16900	17040	16660	22000	11870	16950	16927.46	7.85	4238	17236	17092	17006	16862	16776	17050	16820	253	5050	500	12540	10	1	47028210	7967	25.55	0.79	12	0.11	663.00	21315.00	17390	20230414	-2.59	12920	20230726	31.11	17300	-2.08	20240226	14670	15.47	20240124	17390	-2.59	20230414	12920	31.11	20230726	0.38	N	005250	500	253 억	3690691	N	N	381	N	N
5	20240229	130203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16940	-10	5	-0.06	719568400	42504	111.37	16900	17040	16660	22000	11870	16950	16929.43	7.85	8211	17236	17092	17006	16862	16776	17050	16820	253	5050	500	12540	10	1	47028210	7967	25.55	0.79	12	0.09	663.00	21315.00	17390	20230414	-2.59	12920	20230726	31.11	17300	-2.08	20240226	14670	15.47	20240124	17390	-2.59	20230414	12920	31.11	20230726	0.38	N	005250	500	253 억	3690691	N	N	381	N	N
6	20240229	120204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17010	60	2	0.35	598231170	35352	92.63	16900	17040	16660	22000	11870	16950	16922.13	7.85	8150	17236	17092	17006	16862	16776	17050	16820	253	5050	500	12540	10	1	47028210	7999	25.66	0.80	12	0.08	663.00	21315.00	17390	20230414	-2.19	12920	20230726	31.66	17300	-1.68	20240226	14670	15.95	20240124	17390	-2.19	20230414	12920	31.66	20230726	0.38	N	005250	500	253 억	3690691	N	N	381	N	N
7	20240229	110203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17010	60	2	0.35	519157450	30704	80.45	16900	17040	16660	22000	11870	16950	16908.46	7.85	6963	17236	17092	17006	16862	16776	17050	16820	253	5050	500	12540	10	1	47028210	7999	25.66	0.80	12	0.07	663.00	21315.00	17390	20230414	-2.19	12920	20230726	31.66	17300	-1.68	20240226	14670	15.95	20240124	17390	-2.19	20230414	12920	31.66	20230726	0.38	N	005250	500	253 억	3690691	N	N	381	N	N
8	20240229	100204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17040	90	2	0.53	373386800	22136	58.00	16900	17040	16660	22000	11870	16950	16867.85	7.85	3213	17236	17092	17006	16862	16776	17050	16820	253	5050	500	12540	10	1	47028210	8014	25.70	0.80	12	0.05	663.00	21315.00	17390	20230414	-2.01	12920	20230726	31.89	17300	-1.50	20240226	14670	16.16	20240124	17390	-2.01	20230414	12920	31.89	20230726	0.38	N	005250	500	253 억	3690691	N	N	381	N	N
9	20240229	090204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16690	-260	5	-1.53	55411910	3296	8.64	16900	16900	16660	22000	11870	16950	16811.87	7.85	-1528	17236	17092	17006	16862	16776	17050	16820	253	5050	500	12540	10	1	47028210	7849	25.17	0.78	12	0.01	663.00	21315.00	17390	20230414	-4.03	12920	20230726	29.18	17300	-3.53	20240226	14670	13.77	20240124	17390	-4.03	20230414	12920	29.18	20230726	0.38	N	005250	500	253 억	3690691	N	N	381	N	N
10	20240228	160152	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16950	-100	5	-0.59	647760240	38124	62.54	17090	17150	16920	22150	11940	17050	16990.91	7.86	-4841	17403	17226	17103	16926	16803	17165	16865	253	5100	500	12610	10	1	47028210	7971	25.57	0.80	12	0.08	663.00	21315.00	17390	20230414	-2.53	12920	20230726	31.19	17300	-2.02	20240226	14670	15.54	20240124	17390	-2.53	20230414	12920	31.19	20230726	0.38	N	005250	500	253 억	3696687	N	N	381	N	N
11	20240228	150155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16990	-60	5	-0.35	576498310	33927	55.65	17090	17150	16920	22150	11940	17050	16992.32	7.86	-5326	17403	17226	17103	16926	16803	17165	16865	253	5100	500	12610	10	1	47028210	7990	25.63	0.80	12	0.07	663.00	21315.00	17390	20230414	-2.30	12920	20230726	31.50	17300	-1.79	20240226	14670	15.81	20240124	17390	-2.30	20230414	12920	31.50	20230726	0.38	N	005250	500	253 억	3696687	N	N	41	N	N
12	20240228	140203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16990	-60	5	-0.35	481348930	28331	46.47	17090	17150	16920	22150	11940	17050	16990.18	7.86	-3678	17403	17226	17103	16926	16803	17165	16865	253	5100	500	12610	10	1	47028210	7990	25.63	0.80	12	0.06	663.00	21315.00	17390	20230414	-2.30	12920	20230726	31.50	17300	-1.79	20240226	14670	15.81	20240124	17390	-2.30	20230414	12920	31.50	20230726	0.38	N	005250	500	253 억	3696687	N	N	41	N	N
13	20240228	130203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16990	-60	5	-0.35	438582620	25813	42.34	17090	17150	16920	22150	11940	17050	16990.77	7.86	-3593	17403	17226	17103	16926	16803	17165	16865	253	5100	500	12610	10	1	47028210	7990	25.63	0.80	12	0.05	663.00	21315.00	17390	20230414	-2.30	12920	20230726	31.50	17300	-1.79	20240226	14670	15.81	20240124	17390	-2.30	20230414	12920	31.50	20230726	0.38	N	005250	500	253 억	3696687	N	N	41	N	N
14	20240228	120204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17000	-50	5	-0.29	402056020	23662	38.81	17090	17150	16920	22150	11940	17050	16991.63	7.86	-3094	17403	17226	17103	16926	16803	17165	16865	253	5100	500	12610	10	1	47028210	7995	25.64	0.80	12	0.05	663.00	21315.00	17390	20230414	-2.24	12920	20230726	31.58	17300	-1.73	20240226	14670	15.88	20240124	17390	-2.24	20230414	12920	31.58	20230726	0.38	N	005250	500	253 억	3696687	N	N	41	N	N
15	20240228	110159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16980	-70	5	-0.41	352755100	20759	34.05	17090	17150	16920	22150	11940	17050	16992.88	7.86	-2247	17403	17226	17103	16926	16803	17165	16865	253	5100	500	12610	10	1	47028210	7985	25.61	0.80	12	0.04	663.00	21315.00	17390	20230414	-2.36	12920	20230726	31.42	17300	-1.85	20240226	14670	15.75	20240124	17390	-2.36	20230414	12920	31.42	20230726	0.38	N	005250	500	253 억	3696687	N	N	41	N	N
16	20240228	100203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16930	-120	5	-0.70	245208870	14417	23.65	17090	17150	16920	22150	11940	17050	17008.31	7.86	-2741	17403	17226	17103	16926	16803	17165	16865	253	5100	500	12610	10	1	47028210	7962	25.54	0.79	12	0.03	663.00	21315.00	17390	20230414	-2.65	12920	20230726	31.04	17300	-2.14	20240226	14670	15.41	20240124	17390	-2.65	20230414	12920	31.04	20230726	0.38	N	005250	500	253 억	3696687	N	N	41	N	N
17	20240228	090203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17140	90	2	0.53	5360240	313	0.51	17090	17140	17090	22150	11940	17050	17125.37	7.86	32	17403	17226	17103	16926	16803	17165	16865	253	5100	500	12610	10	1	47028210	8061	25.85	0.80	12	0.00	663.00	21315.00	17390	20230414	-1.44	12920	20230726	32.66	17300	-0.92	20240226	14670	16.84	20240124	17390	-1.44	20230414	12920	32.66	20230726	0.38	N	005250	500	253 억	3696687	N	N	41	N	N
18	20240227	160204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17050	-80	5	-0.47	1039535760	60839	63.19	17280	17280	16980	22250	12000	17130	17086.72	7.86	2600	17503	17316	17113	16926	16723	17410	17020	253	5120	500	12670	10	1	47028210	8018	25.72	0.80	12	0.13	663.00	21315.00	17390	20230414	-1.96	12920	20230726	31.97	17300	-1.45	20240226	14670	16.22	20240124	17390	-1.96	20230414	12920	31.97	20230726	0.38	N	005250	500	253 억	3694442	N	N	41	N	N
19	20240227	150203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17090	-40	5	-0.23	961360270	56254	58.42	17280	17280	16980	22250	12000	17130	17089.63	7.86	1460	17503	17316	17113	16926	16723	17410	17020	253	5120	500	12670	10	1	47028210	8037	25.78	0.80	12	0.12	663.00	21315.00	17390	20230414	-1.73	12920	20230726	32.28	17300	-1.21	20240226	14670	16.50	20240124	17390	-1.73	20230414	12920	32.28	20230726	0.38	N	005250	500	253 억	3694442	N	N	996	N	N
20	20240227	140204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17130	0	3	0.00	846633410	49550	51.46	17280	17280	16980	22250	12000	17130	17086.45	7.86	3316	17503	17316	17113	16926	16723	17410	17020	253	5120	500	12670	10	1	47028210	8056	25.84	0.80	12	0.11	663.00	21315.00	17390	20230414	-1.50	12920	20230726	32.59	17300	-0.98	20240226	14670	16.77	20240124	17390	-1.50	20230414	12920	32.59	20230726	0.38	N	005250	500	253 억	3694442	N	N	996	N	N
21	20240227	130153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17130	0	3	0.00	779273350	45616	47.38	17280	17280	16980	22250	12000	17130	17083.33	7.86	4983	17503	17316	17113	16926	16723	17410	17020	253	5120	500	12670	10	1	47028210	8056	25.84	0.80	12	0.10	663.00	21315.00	17390	20230414	-1.50	12920	20230726	32.59	17300	-0.98	20240226	14670	16.77	20240124	17390	-1.50	20230414	12920	32.59	20230726	0.38	N	005250	500	253 억	3694442	N	N	996	N	N
22	20240227	120204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17010	-120	5	-0.70	602808300	35281	36.64	17280	17280	16980	22250	12000	17130	17085.92	7.86	-2000	17503	17316	17113	16926	16723	17410	17020	253	5120	500	12670	10	1	47028210	7999	25.66	0.80	12	0.08	663.00	21315.00	17390	20230414	-2.19	12920	20230726	31.66	17300	-1.68	20240226	14670	15.95	20240124	17390	-2.19	20230414	12920	31.66	20230726	0.38	N	005250	500	253 억	3694442	N	N	996	N	N
23	20240227	110203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17100	-30	5	-0.18	439526170	25706	26.70	17280	17280	16980	22250	12000	17130	17098.19	7.86	-3805	17503	17316	17113	16926	16723	17410	17020	253	5120	500	12670	10	1	47028210	8042	25.79	0.80	12	0.05	663.00	21315.00	17390	20230414	-1.67	12920	20230726	32.35	17300	-1.16	20240226	14670	16.56	20240124	17390	-1.67	20230414	12920	32.35	20230726	0.38	N	005250	500	253 억	3694442	N	N	996	N	N
24	20240227	100202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17140	10	2	0.06	307569510	17994	18.69	17280	17280	16980	22250	12000	17130	17092.89	7.86	-3968	17503	17316	17113	16926	16723	17410	17020	253	5120	500	12670	10	1	47028210	8061	25.85	0.80	12	0.04	663.00	21315.00	17390	20230414	-1.44	12920	20230726	32.66	17300	-0.92	20240226	14670	16.84	20240124	17390	-1.44	20230414	12920	32.66	20230726	0.38	N	005250	500	253 억	3694442	N	N	996	N	N
25	20240227	090203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17190	60	2	0.35	25603280	1489	1.55	17280	17280	17130	22250	12000	17130	17194.95	7.86	-155	17503	17316	17113	16926	16723	17410	17020	253	5120	500	12670	10	1	47028210	8084	25.93	0.81	12	0.00	663.00	21315.00	17390	20230414	-1.15	12920	20230726	33.05	17300	-0.64	20240226	14670	17.18	20240124	17390	-1.15	20230414	12920	33.05	20230726	0.38	N	005250	500	253 억	3694442	N	N	996	N	N
26	20240226	160202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17130	170	2	1.00	1649755080	96161	134.94	17000	17300	16910	22000	11880	16960	17156.34	7.83	10417	17333	17146	16783	16596	16233	17240	16690	253	5040	500	12550	10	1	47028210	8056	25.84	0.80	12	0.20	663.00	21315.00	17390	20230414	-1.50	12920	20230726	32.59	17300	-0.98	20240226	14670	16.77	20240124	17390	-1.50	20230414	12920	32.59	20230726	0.39	N	005250	500	253 억	3682038	N	N	996	N	N
27	20240226	150203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17200	240	2	1.42	1566785950	91324	128.15	17000	17300	16910	22000	11880	16960	17156.52	7.83	10250	17333	17146	16783	16596	16233	17240	16690	253	5040	500	12550	10	1	47028210	8089	25.94	0.81	12	0.19	663.00	21315.00	17390	20230414	-1.09	12920	20230726	33.13	17300	-0.58	20240226	14670	17.25	20240124	17390	-1.09	20230414	12920	33.13	20230726	0.39	N	005250	500	253 억	3682038	N	N	1255	N	N
28	20240226	140202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17270	310	2	1.83	1395225170	81382	114.20	17000	17300	16910	22000	11880	16960	17144.33	7.83	12429	17333	17146	16783	16596	16233	17240	16690	253	5040	500	12550	10	1	47028210	8122	26.05	0.81	12	0.17	663.00	21315.00	17390	20230414	-0.69	12920	20230726	33.67	17300	-0.17	20240226	14670	17.72	20240124	17390	-0.69	20230414	12920	33.67	20230726	0.39	N	005250	500	253 억	3682038	N	N	1255	N	N
29	20240226	130202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17270	310	2	1.83	1255766540	73298	102.86	17000	17300	16910	22000	11880	16960	17132.53	7.83	12110	17333	17146	16783	16596	16233	17240	16690	253	5040	500	12550	10	1	47028210	8122	26.05	0.81	12	0.16	663.00	21315.00	17390	20230414	-0.69	12920	20230726	33.67	17300	-0.17	20240226	14670	17.72	20240124	17390	-0.69	20230414	12920	33.67	20230726	0.39	N	005250	500	253 억	3682038	N	N	1255	N	N
30	20240226	120202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17190	230	2	1.36	1122932580	65591	92.04	17000	17300	16910	22000	11880	16960	17120.42	7.83	10054	17333	17146	16783	16596	16233	17240	16690	253	5040	500	12550	10	1	47028210	8084	25.93	0.81	12	0.14	663.00	21315.00	17390	20230414	-1.15	12920	20230726	33.05	17300	-0.64	20240226	14670	17.18	20240124	17390	-1.15	20230414	12920	33.05	20230726	0.39	N	005250	500	253 억	3682038	N	N	1255	N	N
31	20240226	110202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17010	50	2	0.29	1000269970	58426	81.99	17000	17300	16910	22000	11880	16960	17120.51	7.83	8257	17333	17146	16783	16596	16233	17240	16690	253	5040	500	12550	10	1	47028210	7999	25.66	0.80	12	0.12	663.00	21315.00	17390	20230414	-2.19	12920	20230726	31.66	17300	-1.68	20240226	14670	15.95	20240124	17390	-2.19	20230414	12920	31.66	20230726	0.39	N	005250	500	253 억	3682038	N	N	1255	N	N
32	20240226	100200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17050	90	2	0.53	811026430	47313	66.39	17000	17300	16910	22000	11880	16960	17142.03	7.83	9619	17333	17146	16783	16596	16233	17240	16690	253	5040	500	12550	10	1	47028210	8018	25.72	0.80	12	0.10	663.00	21315.00	17390	20230414	-1.96	12920	20230726	31.97	17300	-1.45	20240226	14670	16.22	20240124	17390	-1.96	20230414	12920	31.97	20230726	0.39	N	005250	500	253 억	3682038	N	N	1255	N	N
33	20240226	090158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16990	30	2	0.18	58899300	3467	4.87	17000	17000	16920	22000	11880	16960	16989.22	7.83	198	17333	17146	16783	16596	16233	17240	16690	253	5040	500	12550	10	1	47028210	7990	25.63	0.80	12	0.01	663.00	21315.00	17390	20230414	-2.30	12920	20230726	31.50	17000	-0.06	20240226	14670	15.81	20240124	17390	-2.30	20230414	12920	31.50	20230726	0.39	N	005250	500	253 억	3682038	N	N	1255	N	N
34	20240223	160200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16960	340	2	2.05	1192397070	70576	126.55	16600	16970	16420	21600	11640	16620	16895.20	7.82	5514	17133	16876	16723	16466	16313	16800	16390	253	4980	500	12290	10	1	47028210	7976	25.58	0.80	12	0.15	663.00	21315.00	17390	20230414	-2.47	12920	20230726	31.27	16980	-0.12	20240222	14670	15.61	20240124	17390	-2.47	20230414	12920	31.27	20230726	0.39	N	005250	500	253 억	3677745	N	N	1255	N	N
35	20240223	150202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16950	330	2	1.99	1101030570	65186	116.89	16600	16970	16420	21600	11640	16620	16890.60	7.82	6145	17133	16876	16723	16466	16313	16800	16390	253	4980	500	12290	10	1	47028210	7971	25.57	0.80	12	0.14	663.00	21315.00	17390	20230414	-2.53	12920	20230726	31.19	16980	-0.18	20240222	14670	15.54	20240124	17390	-2.53	20230414	12920	31.19	20230726	0.39	N	005250	500	253 억	3677745	N	N	51	N	N
36	20240223	140200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16950	330	2	1.99	943315880	55878	100.20	16600	16970	16420	21600	11640	16620	16881.70	7.82	10452	17133	16876	16723	16466	16313	16800	16390	253	4980	500	12290	10	1	47028210	7971	25.57	0.80	12	0.12	663.00	21315.00	17390	20230414	-2.53	12920	20230726	31.19	16980	-0.18	20240222	14670	15.54	20240124	17390	-2.53	20230414	12920	31.19	20230726	0.39	N	005250	500	253 억	3677745	N	N	51	N	N
37	20240223	130200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16940	320	2	1.93	760995500	45124	80.91	16600	16970	16420	21600	11640	16620	16864.54	7.82	10500	17133	16876	16723	16466	16313	16800	16390	253	4980	500	12290	10	1	47028210	7967	25.55	0.79	12	0.10	663.00	21315.00	17390	20230414	-2.59	12920	20230726	31.11	16980	-0.24	20240222	14670	15.47	20240124	17390	-2.59	20230414	12920	31.11	20230726	0.39	N	005250	500	253 억	3677745	N	N	51	N	N
38	20240223	120200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16930	310	2	1.87	530734640	31514	56.51	16600	16950	16420	21600	11640	16620	16841.23	7.82	9613	17133	16876	16723	16466	16313	16800	16390	253	4980	500	12290	10	1	47028210	7962	25.54	0.79	12	0.07	663.00	21315.00	17390	20230414	-2.65	12920	20230726	31.04	16980	-0.29	20240222	14670	15.41	20240124	17390	-2.65	20230414	12920	31.04	20230726	0.39	N	005250	500	253 억	3677745	N	N	51	N	N
39	20240223	110200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16930	310	2	1.87	415399650	24692	44.28	16600	16950	16420	21600	11640	16620	16823.25	7.82	10088	17133	16876	16723	16466	16313	16800	16390	253	4980	500	12290	10	1	47028210	7962	25.54	0.79	12	0.05	663.00	21315.00	17390	20230414	-2.65	12920	20230726	31.04	16980	-0.29	20240222	14670	15.41	20240124	17390	-2.65	20230414	12920	31.04	20230726	0.39	N	005250	500	253 억	3677745	N	N	51	N	N
40	20240223	100159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16850	230	2	1.38	277667260	16533	29.65	16600	16950	16420	21600	11640	16620	16794.73	7.82	7333	17133	16876	16723	16466	16313	16800	16390	253	4980	500	12290	10	1	47028210	7924	25.41	0.79	12	0.04	663.00	21315.00	17390	20230414	-3.11	12920	20230726	30.42	16980	-0.77	20240222	14670	14.86	20240124	17390	-3.11	20230414	12920	30.42	20230726	0.39	N	005250	500	253 억	3677745	N	N	51	N	N
41	20240223	090200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16610	-10	5	-0.06	12127720	733	1.31	16600	16610	16420	21600	11640	16620	16545.32	7.82	-139	17133	16876	16723	16466	16313	16800	16390	253	4980	500	12290	10	1	47028210	7811	25.05	0.78	12	0.00	663.00	21315.00	17390	20230414	-4.49	12920	20230726	28.56	16980	-2.18	20240222	14670	13.22	20240124	17390	-4.49	20230414	12920	28.56	20230726	0.39	N	005250	500	253 억	3677745	N	N	51	N	N
42	20240222	160154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16620	-240	5	-1.42	931516890	55548	78.27	16980	16980	16570	21900	11810	16860	16770.13	7.84	-8109	17106	16982	16816	16692	16526	17045	16755	253	5040	500	12470	10	1	47028210	7816	25.07	0.78	12	0.12	663.00	21315.00	17390	20230414	-4.43	12920	20230726	28.64	16980	-2.12	20240222	14670	13.29	20240124	17390	-4.43	20230414	12920	28.64	20230726	0.41	N	005250	500	253 억	3686005	N	N	51	N	N
43	20240222	150159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16630	-230	5	-1.36	828147590	49323	69.50	16980	16980	16590	21900	11810	16860	16790.29	7.84	-7261	17106	16982	16816	16692	16526	17045	16755	253	5040	500	12470	10	1	47028210	7821	25.08	0.78	12	0.10	663.00	21315.00	17390	20230414	-4.37	12920	20230726	28.72	16980	-2.06	20240222	14670	13.36	20240124	17390	-4.37	20230414	12920	28.72	20230726	0.41	N	005250	500	253 억	3686005	N	N	58	N	N
44	20240222	140159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16670	-190	5	-1.13	696556780	41413	58.35	16980	16980	16630	21900	11810	16860	16819.76	7.84	-5265	17106	16982	16816	16692	16526	17045	16755	253	5040	500	12470	10	1	47028210	7840	25.14	0.78	12	0.09	663.00	21315.00	17390	20230414	-4.14	12920	20230726	29.02	16980	-1.83	20240222	14670	13.63	20240124	17390	-4.14	20230414	12920	29.02	20230726	0.41	N	005250	500	253 억	3686005	N	N	58	N	N
45	20240222	130200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16650	-210	5	-1.25	651069950	38682	54.50	16980	16980	16630	21900	11810	16860	16831.34	7.84	-4997	17106	16982	16816	16692	16526	17045	16755	253	5040	500	12470	10	1	47028210	7830	25.11	0.78	12	0.08	663.00	21315.00	17390	20230414	-4.26	12920	20230726	28.87	16980	-1.94	20240222	14670	13.50	20240124	17390	-4.26	20230414	12920	28.87	20230726	0.41	N	005250	500	253 억	3686005	N	N	58	N	N
46	20240222	120200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16760	-100	5	-0.59	466050880	27594	38.88	16980	16980	16740	21900	11810	16860	16889.57	7.84	-2894	17106	16982	16816	16692	16526	17045	16755	253	5040	500	12470	10	1	47028210	7882	25.28	0.79	12	0.06	663.00	21315.00	17390	20230414	-3.62	12920	20230726	29.72	16980	-1.30	20240222	14670	14.25	20240124	17390	-3.62	20230414	12920	29.72	20230726	0.41	N	005250	500	253 억	3686005	N	N	58	N	N
47	20240222	110159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16850	-10	5	-0.06	384404210	22734	32.03	16980	16980	16740	21900	11810	16860	16908.78	7.84	149	17106	16982	16816	16692	16526	17045	16755	253	5040	500	12470	10	1	47028210	7924	25.41	0.79	12	0.05	663.00	21315.00	17390	20230414	-3.11	12920	20230726	30.42	16980	-0.77	20240222	14670	14.86	20240124	17390	-3.11	20230414	12920	30.42	20230726	0.41	N	005250	500	253 억	3686005	N	N	58	N	N
48	20240222	100158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16920	60	2	0.36	248478240	14698	20.71	16980	16980	16740	21900	11810	16860	16905.58	7.84	2188	17106	16982	16816	16692	16526	17045	16755	253	5040	500	12470	10	1	47028210	7957	25.52	0.79	12	0.03	663.00	21315.00	17390	20230414	-2.70	12920	20230726	30.96	16980	-0.35	20240222	14670	15.34	20240124	17390	-2.70	20230414	12920	30.96	20230726	0.41	N	005250	500	253 억	3686005	N	N	58	N	N
49	20240222	090158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16960	100	2	0.59	69780130	4128	5.82	16980	16980	16740	21900	11810	16860	16904.10	7.84	-1016	17106	16982	16816	16692	16526	17045	16755	253	5040	500	12470	10	1	47028210	7976	25.58	0.80	12	0.01	663.00	21315.00	17390	20230414	-2.47	12920	20230726	31.27	16980	-0.12	20240222	14670	15.61	20240124	17390	-2.47	20230414	12920	31.27	20230726	0.41	N	005250	500	253 억	3686005	N	N	58	N	N
50	20240221	160158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16860	110	2	0.66	1181937140	70295	60.25	16840	16940	16650	21750	11730	16750	16813.94	7.83	2357	17170	16960	16620	16410	16070	17065	16515	253	5000	500	12390	10	1	47028210	7929	25.43	0.79	12	0.15	663.00	21315.00	17390	20230414	-3.05	12920	20230726	30.50	16940	0.00	20240103	14670	14.93	20240124	17390	-3.05	20230414	12920	30.50	20230726	0.43	N	005250	500	253 억	3684377	N	N	58	N	N
51	20240221	150157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16840	90	2	0.54	990390780	58945	50.53	16840	16940	16650	21750	11730	16750	16801.95	7.83	1547	17170	16960	16620	16410	16070	17065	16515	253	5000	500	12390	10	1	47028210	7920	25.40	0.79	12	0.13	663.00	21315.00	17390	20230414	-3.16	12920	20230726	30.34	16940	0.00	20240103	14670	14.79	20240124	17390	-3.16	20230414	12920	30.34	20230726	0.43	N	005250	500	253 억	3684377	N	N	154	N	N
52	20240221	140158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16760	10	2	0.06	926520740	55146	47.27	16840	16940	16650	21750	11730	16750	16801.23	7.83	1981	17170	16960	16620	16410	16070	17065	16515	253	5000	500	12390	10	1	47028210	7882	25.28	0.79	12	0.12	663.00	21315.00	17390	20230414	-3.62	12920	20230726	29.72	16940	0.00	20240103	14670	14.25	20240124	17390	-3.62	20230414	12920	29.72	20230726	0.43	N	005250	500	253 억	3684377	N	N	154	N	N
53	20240221	130158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16770	20	2	0.12	835580420	49720	42.62	16840	16940	16650	21750	11730	16750	16805.72	7.83	3503	17170	16960	16620	16410	16070	17065	16515	253	5000	500	12390	10	1	47028210	7887	25.29	0.79	12	0.11	663.00	21315.00	17390	20230414	-3.57	12920	20230726	29.80	16940	0.00	20240103	14670	14.31	20240124	17390	-3.57	20230414	12920	29.80	20230726	0.43	N	005250	500	253 억	3684377	N	N	154	N	N
54	20240221	120158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16770	20	2	0.12	780665870	46444	39.81	16840	16940	16650	21750	11730	16750	16808.76	7.83	4143	17170	16960	16620	16410	16070	17065	16515	253	5000	500	12390	10	1	47028210	7887	25.29	0.79	12	0.10	663.00	21315.00	17390	20230414	-3.57	12920	20230726	29.80	16940	0.00	20240103	14670	14.31	20240124	17390	-3.57	20230414	12920	29.80	20230726	0.43	N	005250	500	253 억	3684377	N	N	154	N	N
55	20240221	110159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16880	130	2	0.78	654847250	38944	33.38	16840	16940	16650	21750	11730	16750	16815.10	7.83	5970	17170	16960	16620	16410	16070	17065	16515	253	5000	500	12390	10	1	47028210	7938	25.46	0.79	12	0.08	663.00	21315.00	17390	20230414	-2.93	12920	20230726	30.65	16940	0.00	20240103	14670	15.06	20240124	17390	-2.93	20230414	12920	30.65	20230726	0.43	N	005250	500	253 억	3684377	N	N	154	N	N
56	20240221	100157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16820	70	2	0.42	511792840	30430	26.08	16840	16940	16650	21750	11730	16750	16818.69	7.83	5531	17170	16960	16620	16410	16070	17065	16515	253	5000	500	12390	10	1	47028210	7910	25.37	0.79	12	0.06	663.00	21315.00	17390	20230414	-3.28	12920	20230726	30.19	16940	0.00	20240103	14670	14.66	20240124	17390	-3.28	20230414	12920	30.19	20230726	0.43	N	005250	500	253 억	3684377	N	N	154	N	N
57	20240221	090158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16820	70	2	0.42	44994140	2673	2.29	16840	16890	16750	21750	11730	16750	16832.82	7.83	-108	17170	16960	16620	16410	16070	17065	16515	253	5000	500	12390	10	1	47028210	7910	25.37	0.79	12	0.01	663.00	21315.00	17390	20230414	-3.28	12920	20230726	30.19	16940	-0.71	20240103	14670	14.66	20240124	17390	-3.28	20230414	12920	30.19	20230726	0.43	N	005250	500	253 억	3684377	N	N	154	N	N
58	20240220	160155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16750	340	2	2.07	1934082610	116313	239.67	16410	16830	16280	21300	11490	16410	16628.26	7.76	29988	16636	16522	16356	16242	16076	16580	16300	253	4890	500	12140	10	1	47028210	7877	25.26	0.79	12	0.25	663.00	21315.00	17390	20230414	-3.68	12920	20230726	29.64	16940	-1.12	20240103	14670	14.18	20240124	17390	-3.68	20230414	12920	29.64	20230726	0.43	N	005250	500	253 억	3649584	N	N	154	N	N
59	20240220	150157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16780	370	2	2.25	1819226470	109467	225.57	16410	16780	16280	21300	11490	16410	16618.96	7.76	30670	16636	16522	16356	16242	16076	16580	16300	253	4890	500	12140	10	1	47028210	7891	25.31	0.79	12	0.23	663.00	21315.00	17390	20230414	-3.51	12920	20230726	29.88	16940	-0.94	20240103	14670	14.38	20240124	17390	-3.51	20230414	12920	29.88	20230726	0.43	N	005250	500	253 억	3649584	N	N	306	N	N
60	20240220	140157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16690	280	2	1.71	1553068170	93537	192.74	16410	16730	16280	21300	11490	16410	16603.80	7.76	29444	16636	16522	16356	16242	16076	16580	16300	253	4890	500	12140	10	1	47028210	7849	25.17	0.78	12	0.20	663.00	21315.00	17390	20230414	-4.03	12920	20230726	29.18	16940	-1.48	20240103	14670	13.77	20240124	17390	-4.03	20230414	12920	29.18	20230726	0.43	N	005250	500	253 억	3649584	N	N	306	N	N
61	20240220	130157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16680	270	2	1.65	1255547590	75716	156.02	16410	16730	16280	21300	11490	16410	16582.34	7.76	19134	16636	16522	16356	16242	16076	16580	16300	253	4890	500	12140	10	1	47028210	7844	25.16	0.78	12	0.16	663.00	21315.00	17390	20230414	-4.08	12920	20230726	29.10	16940	-1.53	20240103	14670	13.70	20240124	17390	-4.08	20230414	12920	29.10	20230726	0.43	N	005250	500	253 억	3649584	N	N	306	N	N
62	20240220	120156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16670	260	2	1.58	1104542480	66672	137.38	16410	16680	16280	21300	11490	16410	16566.83	7.76	15675	16636	16522	16356	16242	16076	16580	16300	253	4890	500	12140	10	1	47028210	7840	25.14	0.78	12	0.14	663.00	21315.00	17390	20230414	-4.14	12920	20230726	29.02	16940	-1.59	20240103	14670	13.63	20240124	17390	-4.14	20230414	12920	29.02	20230726	0.43	N	005250	500	253 억	3649584	N	N	306	N	N
63	20240220	110154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16610	200	2	1.22	812374520	49075	101.12	16410	16650	16280	21300	11490	16410	16553.75	7.76	18564	16636	16522	16356	16242	16076	16580	16300	253	4890	500	12140	10	1	47028210	7811	25.05	0.78	12	0.10	663.00	21315.00	17390	20230414	-4.49	12920	20230726	28.56	16940	-1.95	20240103	14670	13.22	20240124	17390	-4.49	20230414	12920	28.56	20230726	0.43	N	005250	500	253 억	3649584	N	N	306	N	N
64	20240220	100155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16590	180	2	1.10	542400740	32829	67.65	16410	16650	16280	21300	11490	16410	16522.02	7.76	13105	16636	16522	16356	16242	16076	16580	16300	253	4890	500	12140	10	1	47028210	7802	25.02	0.78	12	0.07	663.00	21315.00	17390	20230414	-4.60	12920	20230726	28.41	16940	-2.07	20240103	14670	13.09	20240124	17390	-4.60	20230414	12920	28.41	20230726	0.43	N	005250	500	253 억	3649584	N	N	306	N	N
65	20240220	090157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16350	-60	5	-0.37	16061690	982	2.02	16410	16410	16280	21300	11490	16410	16355.77	7.76	-355	16636	16522	16356	16242	16076	16580	16300	253	4890	500	12140	10	1	47028210	7689	24.66	0.77	12	0.00	663.00	21315.00	17390	20230414	-5.98	12920	20230726	26.55	16940	-3.48	20240103	14670	11.45	20240124	17390	-5.98	20230414	12920	26.55	20230726	0.43	N	005250	500	253 억	3649584	N	N	306	N	N
66	20240219	160156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16410	240	2	1.48	786622020	47987	138.83	16330	16470	16190	21000	11320	16170	16392.40	7.74	12585	16396	16282	16186	16072	15976	16340	16130	253	4830	500	11960	10	1	47028210	7717	24.75	0.77	12	0.10	663.00	21315.00	17390	20230414	-5.64	12920	20230726	27.01	16940	-3.13	20240103	14670	11.86	20240124	17390	-5.64	20230414	12920	27.01	20230726	0.43	N	005250	500	253 억	3639778	N	N	306	N	N
67	20240219	150157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16390	220	2	1.36	701410210	42792	123.80	16330	16470	16190	21000	11320	16170	16391.15	7.74	12837	16396	16282	16186	16072	15976	16340	16130	253	4830	500	11960	10	1	47028210	7708	24.72	0.77	12	0.09	663.00	21315.00	17390	20230414	-5.75	12920	20230726	26.86	16940	-3.25	20240103	14670	11.72	20240124	17390	-5.75	20230414	12920	26.86	20230726	0.43	N	005250	500	253 억	3639778	N	N	150	N	N
68	20240219	140157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16410	240	2	1.48	602272920	36753	106.33	16330	16470	16190	21000	11320	16170	16387.04	7.74	10596	16396	16282	16186	16072	15976	16340	16130	253	4830	500	11960	10	1	47028210	7717	24.75	0.77	12	0.08	663.00	21315.00	17390	20230414	-5.64	12920	20230726	27.01	16940	-3.13	20240103	14670	11.86	20240124	17390	-5.64	20230414	12920	27.01	20230726	0.43	N	005250	500	253 억	3639778	N	N	150	N	N
69	20240219	130158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16380	210	2	1.30	556323760	33950	98.22	16330	16470	16190	21000	11320	16170	16386.56	7.74	9886	16396	16282	16186	16072	15976	16340	16130	253	4830	500	11960	10	1	47028210	7703	24.71	0.77	12	0.07	663.00	21315.00	17390	20230414	-5.81	12920	20230726	26.78	16940	-3.31	20240103	14670	11.66	20240124	17390	-5.81	20230414	12920	26.78	20230726	0.43	N	005250	500	253 억	3639778	N	N	150	N	N
70	20240219	120157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16410	240	2	1.48	518615940	31650	91.56	16330	16470	16190	21000	11320	16170	16385.97	7.74	9688	16396	16282	16186	16072	15976	16340	16130	253	4830	500	11960	10	1	47028210	7717	24.75	0.77	12	0.07	663.00	21315.00	17390	20230414	-5.64	12920	20230726	27.01	16940	-3.13	20240103	14670	11.86	20240124	17390	-5.64	20230414	12920	27.01	20230726	0.43	N	005250	500	253 억	3639778	N	N	150	N	N
71	20240219	110157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16410	240	2	1.48	407054920	24849	71.89	16330	16470	16190	21000	11320	16170	16381.14	7.74	9512	16396	16282	16186	16072	15976	16340	16130	253	4830	500	11960	10	1	47028210	7717	24.75	0.77	12	0.05	663.00	21315.00	17390	20230414	-5.64	12920	20230726	27.01	16940	-3.13	20240103	14670	11.86	20240124	17390	-5.64	20230414	12920	27.01	20230726	0.43	N	005250	500	253 억	3639778	N	N	150	N	N
72	20240219	100156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16420	250	2	1.55	293254700	17922	51.85	16330	16470	16190	21000	11320	16170	16362.83	7.74	9465	16396	16282	16186	16072	15976	16340	16130	253	4830	500	11960	10	1	47028210	7722	24.77	0.77	12	0.04	663.00	21315.00	17390	20230414	-5.58	12920	20230726	27.09	16940	-3.07	20240103	14670	11.93	20240124	17390	-5.58	20230414	12920	27.09	20230726	0.43	N	005250	500	253 억	3639778	N	N	150	N	N
73	20240219	090157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16250	80	2	0.49	17017540	1048	3.03	16330	16330	16190	21000	11320	16170	16238.11	7.74	765	16396	16282	16186	16072	15976	16340	16130	253	4830	500	11960	10	1	47028210	7642	24.51	0.76	12	0.00	663.00	21315.00	17390	20230414	-6.56	12920	20230726	25.77	16940	-4.07	20240103	14670	10.77	20240124	17390	-6.56	20230414	12920	25.77	20230726	0.43	N	005250	500	253 억	3639778	N	N	150	N	N
74	20240216	160155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16170	120	2	0.75	558419560	34566	72.19	16100	16300	16090	20850	11240	16050	16155.17	7.59	9000	16490	16270	16150	15930	15810	16210	15870	253	4800	500	11870	10	1	47028210	7604	24.39	0.76	12	0.07	663.00	21315.00	17570	20230210	-7.97	12920	20230726	25.15	16940	-4.55	20240103	14670	10.22	20240124	17390	-7.02	20230414	12920	25.15	20230726	0.44	N	005250	500	253 억	3567864	N	N	150	N	N
75	20240216	150156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16170	120	2	0.75	506648550	31364	65.50	16100	16300	16090	20850	11240	16050	16153.82	7.59	8746	16490	16270	16150	15930	15810	16210	15870	253	4800	500	11870	10	1	47028210	7604	24.39	0.76	12	0.07	663.00	21315.00	17570	20230210	-7.97	12920	20230726	25.15	16940	-4.55	20240103	14670	10.22	20240124	17390	-7.02	20230414	12920	25.15	20230726	0.44	N	005250	500	253 억	3567864	N	N	36	N	N
76	20240216	140157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16160	110	2	0.69	382355040	23687	49.47	16100	16300	16090	20850	11240	16050	16141.98	7.59	4562	16490	16270	16150	15930	15810	16210	15870	253	4800	500	11870	10	1	47028210	7600	24.37	0.76	12	0.05	663.00	21315.00	17570	20230210	-8.03	12920	20230726	25.08	16940	-4.60	20240103	14670	10.16	20240124	17390	-7.07	20230414	12920	25.08	20230726	0.44	N	005250	500	253 억	3567864	N	N	36	N	N
77	20240216	130155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16110	60	2	0.37	281359560	17422	36.38	16100	16300	16090	20850	11240	16050	16149.67	7.59	1784	16490	16270	16150	15930	15810	16210	15870	253	4800	500	11870	10	1	47028210	7576	24.30	0.76	12	0.04	663.00	21315.00	17570	20230210	-8.31	12920	20230726	24.69	16940	-4.90	20240103	14670	9.82	20240124	17390	-7.36	20230414	12920	24.69	20230726	0.44	N	005250	500	253 억	3567864	N	N	36	N	N
78	20240216	120157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16120	70	2	0.44	253486140	15692	32.77	16100	16300	16090	20850	11240	16050	16153.85	7.59	1316	16490	16270	16150	15930	15810	16210	15870	253	4800	500	11870	10	1	47028210	7581	24.31	0.76	12	0.03	663.00	21315.00	17570	20230210	-8.25	12920	20230726	24.77	16940	-4.84	20240103	14670	9.88	20240124	17390	-7.30	20230414	12920	24.77	20230726	0.44	N	005250	500	253 억	3567864	N	N	36	N	N
79	20240216	110157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16120	70	2	0.44	231833410	14348	29.96	16100	16300	16090	20850	11240	16050	16157.89	7.59	1271	16490	16270	16150	15930	15810	16210	15870	253	4800	500	11870	10	1	47028210	7581	24.31	0.76	12	0.03	663.00	21315.00	17570	20230210	-8.25	12920	20230726	24.77	16940	-4.84	20240103	14670	9.88	20240124	17390	-7.30	20230414	12920	24.77	20230726	0.44	N	005250	500	253 억	3567864	N	N	36	N	N
80	20240216	100157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16160	110	2	0.69	154618240	9555	19.95	16100	16300	16100	20850	11240	16050	16181.92	7.59	-760	16490	16270	16150	15930	15810	16210	15870	253	4800	500	11870	10	1	47028210	7600	24.37	0.76	12	0.02	663.00	21315.00	17570	20230210	-8.03	12920	20230726	25.08	16940	-4.60	20240103	14670	10.16	20240124	17390	-7.07	20230414	12920	25.08	20230726	0.44	N	005250	500	253 억	3567864	N	N	36	N	N
81	20240216	090156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16300	250	2	1.56	16754880	1037	2.17	16100	16300	16100	20850	11240	16050	16157.07	7.59	736	16490	16270	16150	15930	15810	16210	15870	253	4800	500	11870	10	1	47028210	7666	24.59	0.76	12	0.00	663.00	21315.00	17570	20230210	-7.23	12920	20230726	26.16	16940	-3.78	20240103	14670	11.11	20240124	17390	-6.27	20230414	12920	26.16	20230726	0.44	N	005250	500	253 억	3567864	N	N	36	N	N
82	20240215	160155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16050	-170	5	-1.05	770404430	47759	72.36	16370	16370	16030	21050	11360	16220	16131.11	7.58	1715	16533	16376	16223	16066	15913	16455	16145	253	4830	500	12000	10	1	47028210	7548	24.21	0.75	12	0.10	663.00	21315.00	17640	20230209	-9.01	12920	20230726	24.23	16940	-5.25	20240103	14670	9.41	20240124	17390	-7.71	20230414	12920	24.23	20230726	0.44	N	005250	500	253 억	3566214	N	N	36	N	N
83	20240215	150155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16080	-140	5	-0.86	721902020	44738	67.78	16370	16370	16030	21050	11360	16220	16136.22	7.58	2431	16533	16376	16223	16066	15913	16455	16145	253	4830	500	12000	10	1	47028210	7562	24.25	0.75	12	0.10	663.00	21315.00	17640	20230209	-8.84	12920	20230726	24.46	16940	-5.08	20240103	14670	9.61	20240124	17390	-7.53	20230414	12920	24.46	20230726	0.44	N	005250	500	253 억	3566214	N	N	2	N	N
84	20240215	140155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16100	-120	5	-0.74	633956190	39261	59.48	16370	16370	16050	21050	11360	16220	16147.22	7.58	3426	16533	16376	16223	16066	15913	16455	16145	253	4830	500	12000	10	1	47028210	7572	24.28	0.76	12	0.08	663.00	21315.00	17640	20230209	-8.73	12920	20230726	24.61	16940	-4.96	20240103	14670	9.75	20240124	17390	-7.42	20230414	12920	24.61	20230726	0.44	N	005250	500	253 억	3566214	N	N	2	N	N
85	20240215	130156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16070	-150	5	-0.92	594386800	36805	55.76	16370	16370	16050	21050	11360	16220	16149.62	7.58	3783	16533	16376	16223	16066	15913	16455	16145	253	4830	500	12000	10	1	47028210	7557	24.24	0.75	12	0.08	663.00	21315.00	17640	20230209	-8.90	12920	20230726	24.38	16940	-5.14	20240103	14670	9.54	20240124	17390	-7.59	20230414	12920	24.38	20230726	0.44	N	005250	500	253 억	3566214	N	N	2	N	N
86	20240215	120156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16130	-90	5	-0.55	467273260	28904	43.79	16370	16370	16060	21050	11360	16220	16166.39	7.58	2324	16533	16376	16223	16066	15913	16455	16145	253	4830	500	12000	10	1	47028210	7586	24.33	0.76	12	0.06	663.00	21315.00	17640	20230209	-8.56	12920	20230726	24.85	16940	-4.78	20240103	14670	9.95	20240124	17390	-7.25	20230414	12920	24.85	20230726	0.44	N	005250	500	253 억	3566214	N	N	2	N	N
87	20240215	110154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16100	-120	5	-0.74	317283100	19585	29.67	16370	16370	16100	21050	11360	16220	16200.31	7.58	2007	16533	16376	16223	16066	15913	16455	16145	253	4830	500	12000	10	1	47028210	7572	24.28	0.76	12	0.04	663.00	21315.00	17640	20230209	-8.73	12920	20230726	24.61	16940	-4.96	20240103	14670	9.75	20240124	17390	-7.42	20230414	12920	24.61	20230726	0.44	N	005250	500	253 억	3566214	N	N	2	N	N
88	20240215	100155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16230	10	2	0.06	171945410	10588	16.04	16370	16370	16160	21050	11360	16220	16239.65	7.58	931	16533	16376	16223	16066	15913	16455	16145	253	4830	500	12000	10	1	47028210	7633	24.48	0.76	12	0.02	663.00	21315.00	17640	20230209	-7.99	12920	20230726	25.62	16940	-4.19	20240103	14670	10.63	20240124	17390	-6.67	20230414	12920	25.62	20230726	0.44	N	005250	500	253 억	3566214	N	N	2	N	N
89	20240215	090153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16360	140	2	0.86	21755390	1329	2.01	16370	16370	16360	21050	11360	16220	16369.74	7.58	873	16533	16376	16223	16066	15913	16455	16145	253	4830	500	12000	10	1	47028210	7694	24.68	0.77	12	0.00	663.00	21315.00	17640	20230209	-7.26	12920	20230726	26.63	16940	-3.42	20240103	14670	11.52	20240124	17390	-5.92	20230414	12920	26.63	20230726	0.44	N	005250	500	253 억	3566214	N	N	2	N	N
90	20240214	160154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16220	-170	5	-1.04	1067690100	65752	109.73	16180	16380	16070	21300	11480	16390	16238.18	7.57	4740	16730	16560	16380	16210	16030	16470	16120	253	4910	500	12120	10	1	47028210	7628	24.46	0.76	12	0.14	663.00	21315.00	17640	20230209	-8.05	12920	20230726	25.54	16940	-4.25	20240103	14670	10.57	20240124	17390	-6.73	20230414	12920	25.54	20230726	0.45	N	005250	500	253 억	3562233	N	N	2	N	N
91	20240214	150155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16290	-100	5	-0.61	939513910	57881	96.59	16180	16380	16070	21300	11480	16390	16231.82	7.57	3222	16730	16560	16380	16210	16030	16470	16120	253	4910	500	12120	10	1	47028210	7661	24.57	0.76	12	0.12	663.00	21315.00	17640	20230209	-7.65	12920	20230726	26.08	16940	-3.84	20240103	14670	11.04	20240124	17390	-6.33	20230414	12920	26.08	20230726	0.45	N	005250	500	253 억	3562233	N	N	6	N	N
92	20240214	140154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16270	-120	5	-0.73	694602800	42860	71.52	16180	16300	16070	21300	11480	16390	16206.32	7.57	3366	16730	16560	16380	16210	16030	16470	16120	253	4910	500	12120	10	1	47028210	7651	24.54	0.76	12	0.09	663.00	21315.00	17640	20230209	-7.77	12920	20230726	25.93	16940	-3.96	20240103	14670	10.91	20240124	17390	-6.44	20230414	12920	25.93	20230726	0.45	N	005250	500	253 억	3562233	N	N	6	N	N
93	20240214	130158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16250	-140	5	-0.85	568407940	35099	58.57	16180	16300	16070	21300	11480	16390	16194.42	7.57	2083	16730	16560	16380	16210	16030	16470	16120	253	4910	500	12120	10	1	47028210	7642	24.51	0.76	12	0.07	663.00	21315.00	17640	20230209	-7.88	12920	20230726	25.77	16940	-4.07	20240103	14670	10.77	20240124	17390	-6.56	20230414	12920	25.77	20230726	0.45	N	005250	500	253 억	3562233	N	N	6	N	N
94	20240214	120154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16270	-120	5	-0.73	470131500	29055	48.49	16180	16300	16070	21300	11480	16390	16180.74	7.57	446	16730	16560	16380	16210	16030	16470	16120	253	4910	500	12120	10	1	47028210	7651	24.54	0.76	12	0.06	663.00	21315.00	17640	20230209	-7.77	12920	20230726	25.93	16940	-3.96	20240103	14670	10.91	20240124	17390	-6.44	20230414	12920	25.93	20230726	0.45	N	005250	500	253 억	3562233	N	N	6	N	N
95	20240214	110155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16170	-220	5	-1.34	414159140	25612	42.74	16180	16300	16070	21300	11480	16390	16170.51	7.57	522	16730	16560	16380	16210	16030	16470	16120	253	4910	500	12120	10	1	47028210	7604	24.39	0.76	12	0.05	663.00	21315.00	17640	20230209	-8.33	12920	20230726	25.15	16940	-4.55	20240103	14670	10.22	20240124	17390	-7.02	20230414	12920	25.15	20230726	0.45	N	005250	500	253 억	3562233	N	N	6	N	N
96	20240214	090152	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16150	-240	5	-1.46	9255270	572	0.95	16180	16210	16150	21300	11480	16390	16180.54	7.57	-393	16730	16560	16380	16210	16030	16470	16120	253	4910	500	12120	10	1	47028210	7595	24.36	0.76	12	0.00	663.00	21315.00	17640	20230209	-8.45	12920	20230726	25.00	16940	-4.66	20240103	14670	10.09	20240124	17390	-7.13	20230414	12920	25.00	20230726	0.45	N	005250	500	253 억	3562233	N	N	6	N	N
97	20240213	160154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16390	10	2	0.06	979801870	59762	81.56	16430	16550	16200	21250	11470	16380	16395.07	7.57	16829	16626	16502	16376	16252	16126	16440	16190	253	4870	500	12120	10	1	47028210	7708	24.72	0.77	12	0.13	663.00	21315.00	17650	20230207	-7.14	12920	20230726	26.86	16940	-3.25	20240103	14670	11.72	20240124	17390	-5.75	20230414	12920	26.86	20230726	0.46	N	005250	500	253 억	3558895	N	N	6	N	N
98	20240213	150148	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16340	-40	5	-0.24	926407120	56502	77.11	16430	16550	16200	21250	11470	16380	16396.01	7.57	16294	16626	16502	16376	16252	16126	16440	16190	253	4870	500	12120	10	1	47028210	7684	24.65	0.77	12	0.12	663.00	21315.00	17650	20230207	-7.42	12920	20230726	26.47	16940	-3.54	20240103	14670	11.38	20240124	17390	-6.04	20230414	12920	26.47	20230726	0.46	N	005250	500	253 억	3558895	N	N	5	N	N
99	20240213	140154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16370	-10	5	-0.06	852437270	51983	70.94	16430	16550	16200	21250	11470	16380	16398.39	7.57	14799	16626	16502	16376	16252	16126	16440	16190	253	4870	500	12120	10	1	47028210	7699	24.69	0.77	12	0.11	663.00	21315.00	17650	20230207	-7.25	12920	20230726	26.70	16940	-3.36	20240103	14670	11.59	20240124	17390	-5.87	20230414	12920	26.70	20230726	0.46	N	005250	500	253 억	3558895	N	N	5	N	N
100	20240213	130153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16360	-20	5	-0.12	766143200	46713	63.75	16430	16550	16200	21250	11470	16380	16401.07	7.57	13062	16626	16502	16376	16252	16126	16440	16190	253	4870	500	12120	10	1	47028210	7694	24.68	0.77	12	0.10	663.00	21315.00	17650	20230207	-7.31	12920	20230726	26.63	16940	-3.42	20240103	14670	11.52	20240124	17390	-5.92	20230414	12920	26.63	20230726	0.46	N	005250	500	253 억	3558895	N	N	5	N	N
101	20240213	120153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16350	-30	5	-0.18	678209840	41334	56.41	16430	16550	16200	21250	11470	16380	16408.04	7.57	10819	16626	16502	16376	16252	16126	16440	16190	253	4870	500	12120	10	1	47028210	7689	24.66	0.77	12	0.09	663.00	21315.00	17650	20230207	-7.37	12920	20230726	26.55	16940	-3.48	20240103	14670	11.45	20240124	17390	-5.98	20230414	12920	26.55	20230726	0.46	N	005250	500	253 억	3558895	N	N	5	N	N
102	20240213	110154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16230	-150	5	-0.92	595659740	36262	49.49	16430	16550	16200	21250	11470	16380	16426.56	7.57	9442	16626	16502	16376	16252	16126	16440	16190	253	4870	500	12120	10	1	47028210	7633	24.48	0.76	12	0.08	663.00	21315.00	17650	20230207	-8.05	12920	20230726	25.62	16940	-4.19	20240103	14670	10.63	20240124	17390	-6.67	20230414	12920	25.62	20230726	0.46	N	005250	500	253 억	3558895	N	N	5	N	N
103	20240213	100146	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16410	30	2	0.18	422815240	25669	35.03	16430	16550	16370	21250	11470	16380	16471.82	7.57	10370	16626	16502	16376	16252	16126	16440	16190	253	4870	500	12120	10	1	47028210	7717	24.75	0.77	12	0.05	663.00	21315.00	17650	20230207	-7.03	12920	20230726	27.01	16940	-3.13	20240103	14670	11.86	20240124	17390	-5.64	20230414	12920	27.01	20230726	0.46	N	005250	500	253 억	3558895	N	N	5	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History