KissMeData/095720/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 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	160716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2490	15	2	0.61	226288255	91381	101.11	2460	2490	2455	3215	1735	2475	2476.32	5.44	-10156	2518	2496	2478	2456	2438	2487	2447	587	740	500	1830	5	1	115505985	2876	95.77	0.77	12	0.08	26.00	3220.00	3580	20230414	-30.45	2200	20230726	13.18	2780	-10.43	20240221	2410	3.32	20240117	3580	-30.45	20230414	2200	13.18	20230726	1.21	N	095720	500	587 억	6283576	N	N	5	N	N
3	20240229	150719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2470	-5	5	-0.20	180898945	73091	80.87	2460	2490	2455	3215	1735	2475	2474.98	5.44	-4880	2518	2496	2478	2456	2438	2487	2447	587	740	500	1830	5	1	115505985	2853	95.00	0.77	12	0.06	26.00	3220.00	3580	20230414	-31.01	2200	20230726	12.27	2780	-11.15	20240221	2410	2.49	20240117	3580	-31.01	20230414	2200	12.27	20230726	1.21	N	095720	500	587 억	6283576	N	N	890	N	N
4	20240229	140719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	10	2	0.40	131654585	53174	58.84	2460	2490	2455	3215	1735	2475	2475.93	5.44	-2776	2518	2496	2478	2456	2438	2487	2447	587	740	500	1830	5	1	115505985	2870	95.58	0.77	12	0.05	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2780	-10.61	20240221	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.21	N	095720	500	587 억	6283576	N	N	890	N	N
5	20240229	130718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	0	3	0.00	120599640	48712	53.90	2460	2490	2455	3215	1735	2475	2475.78	5.44	-650	2518	2496	2478	2456	2438	2487	2447	587	740	500	1830	5	1	115505985	2859	95.19	0.77	12	0.04	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2780	-10.97	20240221	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.21	N	095720	500	587 억	6283576	N	N	890	N	N
6	20240229	120718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	0	3	0.00	87022615	35150	38.89	2460	2490	2455	3215	1735	2475	2475.76	5.44	820	2518	2496	2478	2456	2438	2487	2447	587	740	500	1830	5	1	115505985	2859	95.19	0.77	12	0.03	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2780	-10.97	20240221	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.21	N	095720	500	587 억	6283576	N	N	890	N	N
7	20240229	110719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2480	5	2	0.20	66157105	26726	29.57	2460	2490	2455	3215	1735	2475	2475.39	5.44	198	2518	2496	2478	2456	2438	2487	2447	587	740	500	1830	5	1	115505985	2865	95.38	0.77	12	0.02	26.00	3220.00	3580	20230414	-30.73	2200	20230726	12.73	2780	-10.79	20240221	2410	2.90	20240117	3580	-30.73	20230414	2200	12.73	20230726	1.21	N	095720	500	587 억	6283576	N	N	890	N	N
8	20240229	100720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2480	5	2	0.20	52733700	21311	23.58	2460	2490	2455	3215	1735	2475	2474.47	5.44	173	2518	2496	2478	2456	2438	2487	2447	587	740	500	1830	5	1	115505985	2865	95.38	0.77	12	0.02	26.00	3220.00	3580	20230414	-30.73	2200	20230726	12.73	2780	-10.79	20240221	2410	2.90	20240117	3580	-30.73	20230414	2200	12.73	20230726	1.21	N	095720	500	587 억	6283576	N	N	890	N	N
9	20240229	090718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2480	5	2	0.20	16177435	6570	7.27	2460	2485	2455	3215	1735	2475	2461.04	5.44	91	2518	2496	2478	2456	2438	2487	2447	587	740	500	1830	5	1	115505985	2865	95.38	0.77	12	0.01	26.00	3220.00	3580	20230414	-30.73	2200	20230726	12.73	2780	-10.79	20240221	2410	2.90	20240117	3580	-30.73	20230414	2200	12.73	20230726	1.21	N	095720	500	587 억	6283576	N	N	890	N	N
10	20240228	160637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	0	3	0.00	220520185	88827	57.32	2480	2500	2460	3215	1735	2475	2482.62	5.44	-3011	2525	2500	2475	2450	2425	2512	2462	587	740	500	1830	5	1	115505985	2859	95.19	0.77	12	0.08	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2780	-10.97	20240221	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.23	N	095720	500	587 억	6286714	N	N	890	N	N
11	20240228	150637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2470	-5	5	-0.20	203258885	81861	52.83	2480	2500	2460	3215	1735	2475	2482.98	5.44	-2805	2525	2500	2475	2450	2425	2512	2462	587	740	500	1830	5	1	115505985	2853	95.00	0.77	12	0.07	26.00	3220.00	3580	20230414	-31.01	2200	20230726	12.27	2780	-11.15	20240221	2410	2.49	20240117	3580	-31.01	20230414	2200	12.27	20230726	1.23	N	095720	500	587 억	6286714	N	N	45	N	N
12	20240228	140717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	0	3	0.00	152395555	61277	39.54	2480	2500	2460	3215	1735	2475	2486.99	5.44	-11400	2525	2500	2475	2450	2425	2512	2462	587	740	500	1830	5	1	115505985	2859	95.19	0.77	12	0.05	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2780	-10.97	20240221	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.23	N	095720	500	587 억	6286714	N	N	45	N	N
13	20240228	130718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2480	5	2	0.20	129768970	52144	33.65	2480	2500	2460	3215	1735	2475	2488.67	5.44	-11407	2525	2500	2475	2450	2425	2512	2462	587	740	500	1830	5	1	115505985	2865	95.38	0.77	12	0.05	26.00	3220.00	3580	20230414	-30.73	2200	20230726	12.73	2780	-10.79	20240221	2410	2.90	20240117	3580	-30.73	20230414	2200	12.73	20230726	1.23	N	095720	500	587 억	6286714	N	N	45	N	N
14	20240228	120719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2490	15	2	0.61	112118590	45048	29.07	2480	2500	2460	3215	1735	2475	2488.87	5.44	-8538	2525	2500	2475	2450	2425	2512	2462	587	740	500	1830	5	1	115505985	2876	95.77	0.77	12	0.04	26.00	3220.00	3580	20230414	-30.45	2200	20230726	13.18	2780	-10.43	20240221	2410	3.32	20240117	3580	-30.45	20230414	2200	13.18	20230726	1.23	N	095720	500	587 억	6286714	N	N	45	N	N
15	20240228	110649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	10	2	0.40	95861540	38508	24.85	2480	2500	2460	3215	1735	2475	2489.39	5.44	-6329	2525	2500	2475	2450	2425	2512	2462	587	740	500	1830	5	1	115505985	2870	95.58	0.77	12	0.03	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2780	-10.61	20240221	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.23	N	095720	500	587 억	6286714	N	N	45	N	N
16	20240228	100716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2495	20	2	0.81	33084250	13314	8.59	2480	2500	2460	3215	1735	2475	2484.92	5.44	123	2525	2500	2475	2450	2425	2512	2462	587	740	500	1830	5	1	115505985	2882	95.96	0.77	12	0.01	26.00	3220.00	3580	20230414	-30.31	2200	20230726	13.41	2780	-10.25	20240221	2410	3.53	20240117	3580	-30.31	20230414	2200	13.41	20230726	1.23	N	095720	500	587 억	6286714	N	N	45	N	N
17	20240228	090720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	10	2	0.40	2786685	1123	0.72	2480	2485	2480	3215	1735	2475	2481.46	5.44	-166	2525	2500	2475	2450	2425	2512	2462	587	740	500	1830	5	1	115505985	2870	95.58	0.77	12	0.00	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2780	-10.61	20240221	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.23	N	095720	500	587 억	6286714	N	N	45	N	N
18	20240227	160717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	-10	5	-0.40	380700295	154657	160.79	2470	2500	2450	3230	1740	2485	2461.56	5.45	-12764	2525	2505	2490	2470	2455	2497	2462	587	745	500	1830	5	1	115505985	2859	95.19	0.77	12	0.13	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2780	-10.97	20240221	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.24	N	095720	500	587 억	6294847	N	N	45	N	N
19	20240227	150720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2455	-30	5	-1.21	366848155	149051	154.96	2470	2500	2450	3230	1740	2485	2461.23	5.45	-10523	2525	2505	2490	2470	2455	2497	2462	587	745	500	1830	5	1	115505985	2836	94.42	0.76	12	0.13	26.00	3220.00	3580	20230414	-31.42	2200	20230726	11.59	2780	-11.69	20240221	2410	1.87	20240117	3580	-31.42	20230414	2200	11.59	20230726	1.24	N	095720	500	587 억	6294847	N	N	75	N	N
20	20240227	140716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2450	-35	5	-1.41	336460940	136673	142.09	2470	2500	2450	3230	1740	2485	2461.80	5.45	-8856	2525	2505	2490	2470	2455	2497	2462	587	745	500	1830	5	1	115505985	2830	94.23	0.76	12	0.12	26.00	3220.00	3580	20230414	-31.56	2200	20230726	11.36	2780	-11.87	20240221	2410	1.66	20240117	3580	-31.56	20230414	2200	11.36	20230726	1.24	N	095720	500	587 억	6294847	N	N	75	N	N
21	20240227	130639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2460	-25	5	-1.01	243283720	98696	102.61	2470	2500	2455	3230	1740	2485	2464.98	5.45	-8858	2525	2505	2490	2470	2455	2497	2462	587	745	500	1830	5	1	115505985	2841	94.62	0.76	12	0.09	26.00	3220.00	3580	20230414	-31.28	2200	20230726	11.82	2780	-11.51	20240221	2410	2.07	20240117	3580	-31.28	20230414	2200	11.82	20230726	1.24	N	095720	500	587 억	6294847	N	N	75	N	N
22	20240227	120720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2460	-25	5	-1.01	223436255	90630	94.22	2470	2500	2460	3230	1740	2485	2465.37	5.45	-10101	2525	2505	2490	2470	2455	2497	2462	587	745	500	1830	5	1	115505985	2841	94.62	0.76	12	0.08	26.00	3220.00	3580	20230414	-31.28	2200	20230726	11.82	2780	-11.51	20240221	2410	2.07	20240117	3580	-31.28	20230414	2200	11.82	20230726	1.24	N	095720	500	587 억	6294847	N	N	75	N	N
23	20240227	110718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2470	-15	5	-0.60	149696525	60679	63.08	2470	2500	2460	3230	1740	2485	2467.02	5.45	-7085	2525	2505	2490	2470	2455	2497	2462	587	745	500	1830	5	1	115505985	2853	95.00	0.77	12	0.05	26.00	3220.00	3580	20230414	-31.01	2200	20230726	12.27	2780	-11.15	20240221	2410	2.49	20240117	3580	-31.01	20230414	2200	12.27	20230726	1.24	N	095720	500	587 억	6294847	N	N	75	N	N
24	20240227	100714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2470	-15	5	-0.60	103542580	41951	43.61	2470	2500	2460	3230	1740	2485	2468.18	5.45	-10359	2525	2505	2490	2470	2455	2497	2462	587	745	500	1830	5	1	115505985	2853	95.00	0.77	12	0.04	26.00	3220.00	3580	20230414	-31.01	2200	20230726	12.27	2780	-11.15	20240221	2410	2.49	20240117	3580	-31.01	20230414	2200	12.27	20230726	1.24	N	095720	500	587 억	6294847	N	N	75	N	N
25	20240227	090717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	-10	5	-0.40	10778975	4349	4.52	2470	2500	2470	3230	1740	2485	2478.50	5.45	-2193	2525	2505	2490	2470	2455	2497	2462	587	745	500	1830	5	1	115505985	2859	95.19	0.77	12	0.00	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2780	-10.97	20240221	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.24	N	095720	500	587 억	6294847	N	N	75	N	N
26	20240226	160715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	-5	5	-0.20	239230650	96062	44.44	2500	2510	2475	3235	1745	2490	2490.39	5.44	5378	2566	2527	2506	2467	2446	2517	2457	587	745	500	1840	5	1	115505985	2870	95.58	0.77	12	0.08	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2780	-10.61	20240221	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.28	N	095720	500	587 억	6285680	N	N	75	N	N
27	20240226	150712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	-5	5	-0.20	217572250	87330	40.40	2500	2510	2480	3235	1745	2490	2491.38	5.44	4719	2566	2527	2506	2467	2446	2517	2457	587	745	500	1840	5	1	115505985	2870	95.58	0.77	12	0.08	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2780	-10.61	20240221	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.28	N	095720	500	587 억	6285680	N	N	6	N	N
28	20240226	140712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2495	5	2	0.20	163368320	65500	30.30	2500	2510	2480	3235	1745	2490	2494.17	5.44	4234	2566	2527	2506	2467	2446	2517	2457	587	745	500	1840	5	1	115505985	2882	95.96	0.77	12	0.06	26.00	3220.00	3580	20230414	-30.31	2200	20230726	13.41	2780	-10.25	20240221	2410	3.53	20240117	3580	-30.31	20230414	2200	13.41	20230726	1.28	N	095720	500	587 억	6285680	N	N	6	N	N
29	20240226	130709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2495	5	2	0.20	132769970	53215	24.62	2500	2510	2480	3235	1745	2490	2494.97	5.44	6472	2566	2527	2506	2467	2446	2517	2457	587	745	500	1840	5	1	115505985	2882	95.96	0.77	12	0.05	26.00	3220.00	3580	20230414	-30.31	2200	20230726	13.41	2780	-10.25	20240221	2410	3.53	20240117	3580	-30.31	20230414	2200	13.41	20230726	1.28	N	095720	500	587 억	6285680	N	N	6	N	N
30	20240226	120708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2490	0	3	0.00	116222920	46586	21.55	2500	2510	2480	3235	1745	2490	2494.80	5.44	6331	2566	2527	2506	2467	2446	2517	2457	587	745	500	1840	5	1	115505985	2876	95.77	0.77	12	0.04	26.00	3220.00	3580	20230414	-30.45	2200	20230726	13.18	2780	-10.43	20240221	2410	3.32	20240117	3580	-30.45	20230414	2200	13.18	20230726	1.28	N	095720	500	587 억	6285680	N	N	6	N	N
31	20240226	110707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2495	5	2	0.20	102116030	40935	18.94	2500	2510	2480	3235	1745	2490	2494.59	5.44	5706	2566	2527	2506	2467	2446	2517	2457	587	745	500	1840	5	1	115505985	2882	95.96	0.77	12	0.04	26.00	3220.00	3580	20230414	-30.31	2200	20230726	13.41	2780	-10.25	20240221	2410	3.53	20240117	3580	-30.31	20230414	2200	13.41	20230726	1.28	N	095720	500	587 억	6285680	N	N	6	N	N
32	20240226	100705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2500	10	2	0.40	71044680	28486	13.18	2500	2510	2480	3235	1745	2490	2494.02	5.44	4894	2566	2527	2506	2467	2446	2517	2457	587	745	500	1840	5	1	115505985	2888	96.15	0.78	12	0.02	26.00	3220.00	3580	20230414	-30.17	2200	20230726	13.64	2780	-10.07	20240221	2410	3.73	20240117	3580	-30.17	20230414	2200	13.64	20230726	1.28	N	095720	500	587 억	6285680	N	N	6	N	N
33	20240226	090705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2495	5	2	0.20	8677610	3467	1.60	2500	2510	2490	3235	1745	2490	2502.92	5.44	-965	2566	2527	2506	2467	2446	2517	2457	587	745	500	1840	5	1	115505985	2882	95.96	0.77	12	0.00	26.00	3220.00	3580	20230414	-30.31	2200	20230726	13.41	2780	-10.25	20240221	2410	3.53	20240117	3580	-30.31	20230414	2200	13.41	20230726	1.28	N	095720	500	587 억	6285680	N	N	6	N	N
34	20240223	160706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2490	-40	5	-1.58	537454255	214639	56.98	2535	2545	2485	3285	1775	2530	2504.10	5.47	-34408	2616	2572	2536	2492	2456	2595	2515	587	755	500	1870	5	1	115505985	2876	95.77	0.77	12	0.19	26.00	3220.00	3580	20230414	-30.45	2200	20230726	13.18	2780	-10.43	20240221	2410	3.32	20240117	3580	-30.45	20230414	2200	13.18	20230726	1.12	N	095720	500	587 억	6319277	N	N	6	N	N
35	20240223	150701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2495	-35	5	-1.38	427211765	170467	45.26	2535	2545	2485	3285	1775	2530	2506.01	5.47	-24308	2616	2572	2536	2492	2456	2595	2515	587	755	500	1870	5	1	115505985	2882	95.96	0.77	12	0.15	26.00	3220.00	3580	20230414	-30.31	2200	20230726	13.41	2780	-10.25	20240221	2410	3.53	20240117	3580	-30.31	20230414	2200	13.41	20230726	1.12	N	095720	500	587 억	6319277	N	N	23	N	N
36	20240223	140703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2490	-40	5	-1.58	391906705	156344	41.51	2535	2545	2485	3285	1775	2530	2506.57	5.47	-22831	2616	2572	2536	2492	2456	2595	2515	587	755	500	1870	5	1	115505985	2876	95.77	0.77	12	0.14	26.00	3220.00	3580	20230414	-30.45	2200	20230726	13.18	2780	-10.43	20240221	2410	3.32	20240117	3580	-30.45	20230414	2200	13.18	20230726	1.12	N	095720	500	587 억	6319277	N	N	23	N	N
37	20240223	130700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2500	-30	5	-1.19	360872995	143916	38.21	2535	2545	2485	3285	1775	2530	2507.40	5.47	-21582	2616	2572	2536	2492	2456	2595	2515	587	755	500	1870	5	1	115505985	2888	96.15	0.78	12	0.12	26.00	3220.00	3580	20230414	-30.17	2200	20230726	13.64	2780	-10.07	20240221	2410	3.73	20240117	3580	-30.17	20230414	2200	13.64	20230726	1.12	N	095720	500	587 억	6319277	N	N	23	N	N
38	20240223	120701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2500	-30	5	-1.19	275225115	109607	29.10	2535	2545	2500	3285	1775	2530	2510.88	5.47	-16693	2616	2572	2536	2492	2456	2595	2515	587	755	500	1870	5	1	115505985	2888	96.15	0.78	12	0.09	26.00	3220.00	3580	20230414	-30.17	2200	20230726	13.64	2780	-10.07	20240221	2410	3.73	20240117	3580	-30.17	20230414	2200	13.64	20230726	1.12	N	095720	500	587 억	6319277	N	N	23	N	N
39	20240223	110656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2505	-25	5	-0.99	242443560	96525	25.63	2535	2545	2500	3285	1775	2530	2511.56	5.47	-14609	2616	2572	2536	2492	2456	2595	2515	587	755	500	1870	5	1	115505985	2893	96.35	0.78	12	0.08	26.00	3220.00	3580	20230414	-30.03	2200	20230726	13.86	2780	-9.89	20240221	2410	3.94	20240117	3580	-30.03	20230414	2200	13.86	20230726	1.12	N	095720	500	587 억	6319277	N	N	23	N	N
40	20240223	100656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2505	-25	5	-0.99	176700075	70306	18.66	2535	2545	2500	3285	1775	2530	2513.11	5.47	-4674	2616	2572	2536	2492	2456	2595	2515	587	755	500	1870	5	1	115505985	2893	96.35	0.78	12	0.06	26.00	3220.00	3580	20230414	-30.03	2200	20230726	13.86	2780	-9.89	20240221	2410	3.94	20240117	3580	-30.03	20230414	2200	13.86	20230726	1.12	N	095720	500	587 억	6319277	N	N	23	N	N
41	20240223	090659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2535	5	2	0.20	71866480	28582	7.59	2535	2535	2500	3285	1775	2530	2513.95	5.47	-1014	2616	2572	2536	2492	2456	2595	2515	587	755	500	1870	5	1	115505985	2928	97.50	0.79	12	0.02	26.00	3220.00	3580	20230414	-29.19	2200	20230726	15.23	2780	-8.81	20240221	2410	5.19	20240117	3580	-29.19	20230414	2200	15.23	20230726	1.12	N	095720	500	587 억	6319277	N	N	23	N	N
42	20240222	160651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2530	5	2	0.20	938773970	371220	11.41	2520	2580	2500	3280	1770	2525	2528.89	5.39	89154	2885	2705	2600	2420	2315	2652	2367	587	755	500	1860	5	1	115505985	2922	97.31	0.79	12	0.32	26.00	3220.00	3580	20230414	-29.33	2200	20230726	15.00	2780	-8.99	20240221	2410	4.98	20240117	3580	-29.33	20230414	2200	15.00	20230726	1.13	N	095720	500	587 억	6225371	N	N	23	N	N
43	20240222	150659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2530	5	2	0.20	878348570	347326	10.67	2520	2580	2500	3280	1770	2525	2528.89	5.39	85567	2885	2705	2600	2420	2315	2652	2367	587	755	500	1860	5	1	115505985	2922	97.31	0.79	12	0.30	26.00	3220.00	3580	20230414	-29.33	2200	20230726	15.00	2780	-8.99	20240221	2410	4.98	20240117	3580	-29.33	20230414	2200	15.00	20230726	1.13	N	095720	500	587 억	6225371	N	N	4	N	N
44	20240222	140655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2530	5	2	0.20	601459755	238546	7.33	2520	2555	2500	3280	1770	2525	2521.36	5.39	80939	2885	2705	2600	2420	2315	2652	2367	587	755	500	1860	5	1	115505985	2922	97.31	0.79	12	0.21	26.00	3220.00	3580	20230414	-29.33	2200	20230726	15.00	2780	-8.99	20240221	2410	4.98	20240117	3580	-29.33	20230414	2200	15.00	20230726	1.13	N	095720	500	587 억	6225371	N	N	4	N	N
45	20240222	130645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2530	5	2	0.20	534825930	212235	6.52	2520	2555	2500	3280	1770	2525	2519.97	5.39	70755	2885	2705	2600	2420	2315	2652	2367	587	755	500	1860	5	1	115505985	2922	97.31	0.79	12	0.18	26.00	3220.00	3580	20230414	-29.33	2200	20230726	15.00	2780	-8.99	20240221	2410	4.98	20240117	3580	-29.33	20230414	2200	15.00	20230726	1.13	N	095720	500	587 억	6225371	N	N	4	N	N
46	20240222	120655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2530	5	2	0.20	488519605	193859	5.96	2520	2555	2500	3280	1770	2525	2519.97	5.39	69554	2885	2705	2600	2420	2315	2652	2367	587	755	500	1860	5	1	115505985	2922	97.31	0.79	12	0.17	26.00	3220.00	3580	20230414	-29.33	2200	20230726	15.00	2780	-8.99	20240221	2410	4.98	20240117	3580	-29.33	20230414	2200	15.00	20230726	1.13	N	095720	500	587 억	6225371	N	N	4	N	N
47	20240222	110651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2535	10	2	0.40	372390295	147737	4.54	2520	2555	2500	3280	1770	2525	2520.63	5.39	39450	2885	2705	2600	2420	2315	2652	2367	587	755	500	1860	5	1	115505985	2928	97.50	0.79	12	0.13	26.00	3220.00	3580	20230414	-29.19	2200	20230726	15.23	2780	-8.81	20240221	2410	5.19	20240117	3580	-29.19	20230414	2200	15.23	20230726	1.13	N	095720	500	587 억	6225371	N	N	4	N	N
48	20240222	100645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2540	15	2	0.59	324604965	128922	3.96	2520	2555	2500	3280	1770	2525	2517.83	5.39	39934	2885	2705	2600	2420	2315	2652	2367	587	755	500	1860	5	1	115505985	2934	97.69	0.79	12	0.11	26.00	3220.00	3580	20230414	-29.05	2200	20230726	15.45	2780	-8.63	20240221	2410	5.39	20240117	3580	-29.05	20230414	2200	15.45	20230726	1.13	N	095720	500	587 억	6225371	N	N	4	N	N
49	20240222	090657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2525	0	3	0.00	74335645	29559	0.91	2520	2535	2500	3280	1770	2525	2514.79	5.39	6135	2885	2705	2600	2420	2315	2652	2367	587	755	500	1860	5	1	115505985	2917	97.12	0.78	12	0.03	26.00	3220.00	3580	20230414	-29.47	2200	20230726	14.77	2780	-9.17	20240221	2410	4.77	20240117	3580	-29.47	20230414	2200	14.77	20230726	1.13	N	095720	500	587 억	6225371	N	N	4	N	N
50	20240221	160650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2525	-5	5	-0.20	8422283400	3203824	1482.96	2530	2780	2495	3285	1775	2530	2628.88	5.57	-185402	2560	2545	2515	2500	2470	2552	2507	587	755	500	1870	5	1	115505985	2917	97.12	0.78	12	2.77	26.00	3220.00	3580	20230414	-29.47	2200	20230726	14.77	2780	-9.17	20240221	2410	4.77	20240117	3580	-29.47	20230414	2200	14.77	20230726	1.11	N	095720	500	587 억	6428108	N	N	4	N	N
51	20240221	150645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2525	-5	5	-0.20	8248166170	3134827	1451.02	2530	2780	2495	3285	1775	2530	2631.14	5.57	-189125	2560	2545	2515	2500	2470	2552	2507	587	755	500	1870	5	1	115505985	2917	97.12	0.78	12	2.71	26.00	3220.00	3580	20230414	-29.47	2200	20230726	14.77	2780	-9.17	20240221	2410	4.77	20240117	3580	-29.47	20230414	2200	14.77	20230726	1.11	N	095720	500	587 억	6428108	N	N	58	N	N
52	20240221	140646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2500	-30	5	-1.19	214334900	85303	39.48	2530	2535	2495	3285	1775	2530	2512.63	5.57	-17662	2560	2545	2515	2500	2470	2552	2507	587	755	500	1870	5	1	115505985	2888	96.15	0.78	12	0.07	26.00	3220.00	3580	20230414	-30.17	2200	20230726	13.64	2655	-5.84	20240103	2410	3.73	20240117	3580	-30.17	20230414	2200	13.64	20230726	1.11	N	095720	500	587 억	6428108	N	N	58	N	N
53	20240221	130647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2500	-30	5	-1.19	196147450	78037	36.12	2530	2535	2495	3285	1775	2530	2513.52	5.57	-14353	2560	2545	2515	2500	2470	2552	2507	587	755	500	1870	5	1	115505985	2888	96.15	0.78	12	0.07	26.00	3220.00	3580	20230414	-30.17	2200	20230726	13.64	2655	-5.84	20240103	2410	3.73	20240117	3580	-30.17	20230414	2200	13.64	20230726	1.11	N	095720	500	587 억	6428108	N	N	58	N	N
54	20240221	120645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2515	-15	5	-0.59	160483465	63800	29.53	2530	2535	2505	3285	1775	2530	2515.41	5.57	-5677	2560	2545	2515	2500	2470	2552	2507	587	755	500	1870	5	1	115505985	2905	96.73	0.78	12	0.06	26.00	3220.00	3580	20230414	-29.75	2200	20230726	14.32	2655	-5.27	20240103	2410	4.36	20240117	3580	-29.75	20230414	2200	14.32	20230726	1.11	N	095720	500	587 억	6428108	N	N	58	N	N
55	20240221	110652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2510	-20	5	-0.79	95755375	38060	17.62	2530	2535	2505	3285	1775	2530	2515.91	5.57	-2092	2560	2545	2515	2500	2470	2552	2507	587	755	500	1870	5	1	115505985	2899	96.54	0.78	12	0.03	26.00	3220.00	3580	20230414	-29.89	2200	20230726	14.09	2655	-5.46	20240103	2410	4.15	20240117	3580	-29.89	20230414	2200	14.09	20230726	1.11	N	095720	500	587 억	6428108	N	N	58	N	N
56	20240221	100644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2520	-10	5	-0.40	85565660	34010	15.74	2530	2535	2505	3285	1775	2530	2515.90	5.57	-2093	2560	2545	2515	2500	2470	2552	2507	587	755	500	1870	5	1	115505985	2911	96.92	0.78	12	0.03	26.00	3220.00	3580	20230414	-29.61	2200	20230726	14.55	2655	-5.08	20240103	2410	4.56	20240117	3580	-29.61	20230414	2200	14.55	20230726	1.11	N	095720	500	587 억	6428108	N	N	58	N	N
57	20240221	090644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2525	-5	5	-0.20	3766605	1491	0.69	2530	2535	2515	3285	1775	2530	2526.23	5.57	-716	2560	2545	2515	2500	2470	2552	2507	587	755	500	1870	5	1	115505985	2917	97.12	0.78	12	0.00	26.00	3220.00	3580	20230414	-29.47	2200	20230726	14.77	2655	-4.90	20240103	2410	4.77	20240117	3580	-29.47	20230414	2200	14.77	20230726	1.11	N	095720	500	587 억	6428108	N	N	58	N	N
58	20240220	160638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2530	20	2	0.80	538113590	214732	143.44	2485	2530	2485	3260	1760	2510	2505.95	5.53	32543	2556	2532	2501	2477	2446	2545	2490	587	750	500	1850	5	1	115505985	2922	97.31	0.79	12	0.19	26.00	3220.00	3580	20230414	-29.33	2200	20230726	15.00	2655	-4.71	20240103	2410	4.98	20240117	3580	-29.33	20230414	2200	15.00	20230726	1.10	N	095720	500	587 억	6392359	N	N	58	N	N
59	20240220	150641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2510	0	3	0.00	493489905	197049	131.62	2485	2530	2485	3260	1760	2510	2504.40	5.53	31146	2556	2532	2501	2477	2446	2545	2490	587	750	500	1850	5	1	115505985	2899	96.54	0.78	12	0.17	26.00	3220.00	3580	20230414	-29.89	2200	20230726	14.09	2655	-5.46	20240103	2410	4.15	20240117	3580	-29.89	20230414	2200	14.09	20230726	1.10	N	095720	500	587 억	6392359	N	N	392	N	N
60	20240220	140640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2510	0	3	0.00	341275285	136191	90.97	2485	2530	2485	3260	1760	2510	2505.86	5.53	25090	2556	2532	2501	2477	2446	2545	2490	587	750	500	1850	5	1	115505985	2899	96.54	0.78	12	0.12	26.00	3220.00	3580	20230414	-29.89	2200	20230726	14.09	2655	-5.46	20240103	2410	4.15	20240117	3580	-29.89	20230414	2200	14.09	20230726	1.10	N	095720	500	587 억	6392359	N	N	392	N	N
61	20240220	130642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2510	0	3	0.00	306004195	122107	81.56	2485	2530	2485	3260	1760	2510	2506.03	5.53	23175	2556	2532	2501	2477	2446	2545	2490	587	750	500	1850	5	1	115505985	2899	96.54	0.78	12	0.11	26.00	3220.00	3580	20230414	-29.89	2200	20230726	14.09	2655	-5.46	20240103	2410	4.15	20240117	3580	-29.89	20230414	2200	14.09	20230726	1.10	N	095720	500	587 억	6392359	N	N	392	N	N
62	20240220	120636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2510	0	3	0.00	286705670	114427	76.43	2485	2530	2485	3260	1760	2510	2505.58	5.53	23578	2556	2532	2501	2477	2446	2545	2490	587	750	500	1850	5	1	115505985	2899	96.54	0.78	12	0.10	26.00	3220.00	3580	20230414	-29.89	2200	20230726	14.09	2655	-5.46	20240103	2410	4.15	20240117	3580	-29.89	20230414	2200	14.09	20230726	1.10	N	095720	500	587 억	6392359	N	N	392	N	N
63	20240220	110638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2510	0	3	0.00	130996940	52138	34.83	2485	2530	2485	3260	1760	2510	2512.50	5.53	7392	2556	2532	2501	2477	2446	2545	2490	587	750	500	1850	5	1	115505985	2899	96.54	0.78	12	0.05	26.00	3220.00	3580	20230414	-29.89	2200	20230726	14.09	2655	-5.46	20240103	2410	4.15	20240117	3580	-29.89	20230414	2200	14.09	20230726	1.10	N	095720	500	587 억	6392359	N	N	392	N	N
64	20240220	100629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2515	5	2	0.20	36539045	14603	9.75	2485	2520	2485	3260	1760	2510	2502.16	5.53	-481	2556	2532	2501	2477	2446	2545	2490	587	750	500	1850	5	1	115505985	2905	96.73	0.78	12	0.01	26.00	3220.00	3580	20230414	-29.75	2200	20230726	14.32	2655	-5.27	20240103	2410	4.36	20240117	3580	-29.75	20230414	2200	14.32	20230726	1.10	N	095720	500	587 억	6392359	N	N	392	N	N
65	20240220	090645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2495	-15	5	-0.60	9258130	3724	2.49	2485	2510	2485	3260	1760	2510	2486.05	5.53	1836	2556	2532	2501	2477	2446	2545	2490	587	750	500	1850	5	1	115505985	2882	95.96	0.77	12	0.00	26.00	3220.00	3580	20230414	-30.31	2200	20230726	13.41	2655	-6.03	20240103	2410	3.53	20240117	3580	-30.31	20230414	2200	13.41	20230726	1.10	N	095720	500	587 억	6392359	N	N	392	N	N
66	20240219	160639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2510	30	2	1.21	374402540	149706	158.27	2480	2525	2470	3220	1740	2480	2500.90	5.53	-1105	2513	2496	2483	2466	2453	2490	2460	587	740	500	1830	5	1	115505985	2899	96.54	0.78	12	0.13	26.00	3220.00	3580	20230414	-29.89	2200	20230726	14.09	2655	-5.46	20240103	2410	4.15	20240117	3580	-29.89	20230414	2200	14.09	20230726	1.10	N	095720	500	587 억	6391070	N	N	392	N	N
67	20240219	150645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2510	30	2	1.21	350435865	140133	148.15	2480	2525	2470	3220	1740	2480	2500.74	5.53	-557	2513	2496	2483	2466	2453	2490	2460	587	740	500	1830	5	1	115505985	2899	96.54	0.78	12	0.12	26.00	3220.00	3580	20230414	-29.89	2200	20230726	14.09	2655	-5.46	20240103	2410	4.15	20240117	3580	-29.89	20230414	2200	14.09	20230726	1.10	N	095720	500	587 억	6391070	N	N	111	N	N
68	20240219	140643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2515	35	2	1.41	302573660	121025	127.95	2480	2525	2470	3220	1740	2480	2500.09	5.53	411	2513	2496	2483	2466	2453	2490	2460	587	740	500	1830	5	1	115505985	2905	96.73	0.78	12	0.10	26.00	3220.00	3580	20230414	-29.75	2200	20230726	14.32	2655	-5.27	20240103	2410	4.36	20240117	3580	-29.75	20230414	2200	14.32	20230726	1.10	N	095720	500	587 억	6391070	N	N	111	N	N
69	20240219	130644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2515	35	2	1.41	277877210	111187	117.55	2480	2525	2470	3220	1740	2480	2499.19	5.53	2262	2513	2496	2483	2466	2453	2490	2460	587	740	500	1830	5	1	115505985	2905	96.73	0.78	12	0.10	26.00	3220.00	3580	20230414	-29.75	2200	20230726	14.32	2655	-5.27	20240103	2410	4.36	20240117	3580	-29.75	20230414	2200	14.32	20230726	1.10	N	095720	500	587 억	6391070	N	N	111	N	N
70	20240219	120642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2490	10	2	0.40	181470930	72822	76.99	2480	2510	2470	3220	1740	2480	2491.98	5.53	1898	2513	2496	2483	2466	2453	2490	2460	587	740	500	1830	5	1	115505985	2876	95.77	0.77	12	0.06	26.00	3220.00	3580	20230414	-30.45	2200	20230726	13.18	2655	-6.21	20240103	2410	3.32	20240117	3580	-30.45	20230414	2200	13.18	20230726	1.10	N	095720	500	587 억	6391070	N	N	111	N	N
71	20240219	110640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2495	15	2	0.60	138846035	55754	58.94	2480	2510	2470	3220	1740	2480	2490.33	5.53	3335	2513	2496	2483	2466	2453	2490	2460	587	740	500	1830	5	1	115505985	2882	95.96	0.77	12	0.05	26.00	3220.00	3580	20230414	-30.31	2200	20230726	13.41	2655	-6.03	20240103	2410	3.53	20240117	3580	-30.31	20230414	2200	13.41	20230726	1.10	N	095720	500	587 억	6391070	N	N	111	N	N
72	20240219	100636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	5	2	0.20	54202740	21858	23.11	2480	2495	2470	3220	1740	2480	2479.77	5.53	6279	2513	2496	2483	2466	2453	2490	2460	587	740	500	1830	5	1	115505985	2870	95.58	0.77	12	0.02	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2655	-6.40	20240103	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.10	N	095720	500	587 억	6391070	N	N	111	N	N
73	20240219	090637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2480	0	3	0.00	25611600	10367	10.96	2480	2480	2470	3220	1740	2480	2470.49	5.53	8637	2513	2496	2483	2466	2453	2490	2460	587	740	500	1830	5	1	115505985	2865	95.38	0.77	12	0.01	26.00	3220.00	3580	20230414	-30.73	2200	20230726	12.73	2655	-6.59	20240103	2410	2.90	20240117	3580	-30.73	20230414	2200	12.73	20230726	1.10	N	095720	500	587 억	6391070	N	N	111	N	N
74	20240216	160633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2480	-15	5	-0.60	233352970	94059	122.46	2490	2500	2470	3240	1750	2495	2480.92	5.54	-5295	2518	2506	2488	2476	2458	2497	2467	587	745	500	1840	5	1	115505985	2865	95.38	0.77	12	0.08	26.00	3220.00	3580	20230414	-30.73	2200	20230726	12.73	2655	-6.59	20240103	2410	2.90	20240117	3580	-30.73	20230414	2200	12.73	20230726	1.10	N	095720	500	587 억	6395673	N	N	111	N	N
75	20240216	150639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2480	-15	5	-0.60	200465130	80798	105.20	2490	2500	2470	3240	1750	2495	2481.06	5.54	-7094	2518	2506	2488	2476	2458	2497	2467	587	745	500	1840	5	1	115505985	2865	95.38	0.77	12	0.07	26.00	3220.00	3580	20230414	-30.73	2200	20230726	12.73	2655	-6.59	20240103	2410	2.90	20240117	3580	-30.73	20230414	2200	12.73	20230726	1.10	N	095720	500	587 억	6395673	N	N	73	N	N
76	20240216	140642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	-10	5	-0.40	167730810	67624	88.05	2490	2500	2470	3240	1750	2495	2480.34	5.54	-5954	2518	2506	2488	2476	2458	2497	2467	587	745	500	1840	5	1	115505985	2870	95.58	0.77	12	0.06	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2655	-6.40	20240103	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.10	N	095720	500	587 억	6395673	N	N	73	N	N
77	20240216	130634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2490	-5	5	-0.20	110498370	44522	57.97	2490	2500	2475	3240	1750	2495	2481.88	5.54	-5679	2518	2506	2488	2476	2458	2497	2467	587	745	500	1840	5	1	115505985	2876	95.77	0.77	12	0.04	26.00	3220.00	3580	20230414	-30.45	2200	20230726	13.18	2655	-6.21	20240103	2410	3.32	20240117	3580	-30.45	20230414	2200	13.18	20230726	1.10	N	095720	500	587 억	6395673	N	N	73	N	N
78	20240216	120637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2480	-15	5	-0.60	101749620	41001	53.38	2490	2500	2475	3240	1750	2495	2481.63	5.54	-5600	2518	2506	2488	2476	2458	2497	2467	587	745	500	1840	5	1	115505985	2865	95.38	0.77	12	0.04	26.00	3220.00	3580	20230414	-30.73	2200	20230726	12.73	2655	-6.59	20240103	2410	2.90	20240117	3580	-30.73	20230414	2200	12.73	20230726	1.10	N	095720	500	587 억	6395673	N	N	73	N	N
79	20240216	110645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	-20	5	-0.80	85590120	34497	44.91	2490	2500	2475	3240	1750	2495	2481.08	5.54	-4929	2518	2506	2488	2476	2458	2497	2467	587	745	500	1840	5	1	115505985	2859	95.19	0.77	12	0.03	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2655	-6.78	20240103	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.10	N	095720	500	587 억	6395673	N	N	73	N	N
80	20240216	100637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2480	-15	5	-0.60	51693235	20815	27.10	2490	2500	2475	3240	1750	2495	2483.45	5.54	-5193	2518	2506	2488	2476	2458	2497	2467	587	745	500	1840	5	1	115505985	2865	95.38	0.77	12	0.02	26.00	3220.00	3580	20230414	-30.73	2200	20230726	12.73	2655	-6.59	20240103	2410	2.90	20240117	3580	-30.73	20230414	2200	12.73	20230726	1.10	N	095720	500	587 억	6395673	N	N	73	N	N
81	20240216	090630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2490	-5	5	-0.20	7374565	2966	3.86	2490	2500	2475	3240	1750	2495	2486.33	5.54	-2309	2518	2506	2488	2476	2458	2497	2467	587	745	500	1840	5	1	115505985	2876	95.77	0.77	12	0.00	26.00	3220.00	3580	20230414	-30.45	2200	20230726	13.18	2655	-6.21	20240103	2410	3.32	20240117	3580	-30.45	20230414	2200	13.18	20230726	1.10	N	095720	500	587 억	6395673	N	N	73	N	N
82	20240215	160633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2495	10	2	0.40	183677735	73837	89.08	2500	2500	2470	3230	1740	2485	2487.61	5.54	225	2515	2500	2470	2455	2425	2507	2462	587	745	500	1830	5	1	115505985	2882	95.96	0.77	12	0.06	26.00	3220.00	3580	20230414	-30.31	2200	20230726	13.41	2655	-6.03	20240103	2410	3.53	20240117	3580	-30.31	20230414	2200	13.41	20230726	1.10	N	095720	500	587 억	6395479	N	N	73	N	N
83	20240215	150637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2495	10	2	0.40	163569070	65771	79.35	2500	2500	2470	3230	1740	2485	2486.95	5.54	750	2515	2500	2470	2455	2425	2507	2462	587	745	500	1830	5	1	115505985	2882	95.96	0.77	12	0.06	26.00	3220.00	3580	20230414	-30.31	2200	20230726	13.41	2655	-6.03	20240103	2410	3.53	20240117	3580	-30.31	20230414	2200	13.41	20230726	1.10	N	095720	500	587 억	6395479	N	N	17	N	N
84	20240215	140633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	0	3	0.00	113532615	45674	55.10	2500	2500	2470	3230	1740	2485	2485.72	5.54	-4592	2515	2500	2470	2455	2425	2507	2462	587	745	500	1830	5	1	115505985	2870	95.58	0.77	12	0.04	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2655	-6.40	20240103	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.10	N	095720	500	587 억	6395479	N	N	17	N	N
85	20240215	130627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	0	3	0.00	103703025	41721	50.33	2500	2500	2470	3230	1740	2485	2485.63	5.54	-4170	2515	2500	2470	2455	2425	2507	2462	587	745	500	1830	5	1	115505985	2870	95.58	0.77	12	0.04	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2655	-6.40	20240103	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.10	N	095720	500	587 억	6395479	N	N	17	N	N
86	20240215	120632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	0	3	0.00	84523655	34008	41.03	2500	2500	2470	3230	1740	2485	2485.41	5.54	-4412	2515	2500	2470	2455	2425	2507	2462	587	745	500	1830	5	1	115505985	2870	95.58	0.77	12	0.03	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2655	-6.40	20240103	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.10	N	095720	500	587 억	6395479	N	N	17	N	N
87	20240215	110629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2495	10	2	0.40	62725780	25247	30.46	2500	2500	2470	3230	1740	2485	2484.48	5.54	-4471	2515	2500	2470	2455	2425	2507	2462	587	745	500	1830	5	1	115505985	2882	95.96	0.77	12	0.02	26.00	3220.00	3580	20230414	-30.31	2200	20230726	13.41	2655	-6.03	20240103	2410	3.53	20240117	3580	-30.31	20230414	2200	13.41	20230726	1.10	N	095720	500	587 억	6395479	N	N	17	N	N
88	20240215	100628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	0	3	0.00	20366395	8196	9.89	2500	2500	2475	3230	1740	2485	2484.92	5.54	-1289	2515	2500	2470	2455	2425	2507	2462	587	745	500	1830	5	1	115505985	2870	95.58	0.77	12	0.01	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2655	-6.40	20240103	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.10	N	095720	500	587 억	6395479	N	N	17	N	N
89	20240215	090630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	0	3	0.00	6377795	2565	3.09	2500	2500	2485	3230	1740	2485	2486.47	5.54	-534	2515	2500	2470	2455	2425	2507	2462	587	745	500	1830	5	1	115505985	2870	95.58	0.77	12	0.00	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2655	-6.40	20240103	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.10	N	095720	500	587 억	6395479	N	N	17	N	N
90	20240214	160625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	10	2	0.40	203631360	82331	113.91	2440	2485	2440	3215	1735	2475	2473.33	5.51	26063	2495	2485	2470	2460	2445	2490	2465	587	740	500	1830	5	1	115505985	2870	95.58	0.77	12	0.07	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2655	-6.40	20240103	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.13	N	095720	500	587 억	6367272	N	N	17	N	N
91	20240214	150625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2485	10	2	0.40	196537555	79475	109.96	2440	2485	2440	3215	1735	2475	2472.95	5.51	25672	2495	2485	2470	2460	2445	2490	2465	587	740	500	1830	5	1	115505985	2870	95.58	0.77	12	0.07	26.00	3220.00	3580	20230414	-30.59	2200	20230726	12.95	2655	-6.40	20240103	2410	3.11	20240117	3580	-30.59	20230414	2200	12.95	20230726	1.13	N	095720	500	587 억	6367272	N	N	24	N	N
92	20240214	140624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	0	3	0.00	170299290	68902	95.33	2440	2485	2440	3215	1735	2475	2471.62	5.51	21177	2495	2485	2470	2460	2445	2490	2465	587	740	500	1830	5	1	115505985	2859	95.19	0.77	12	0.06	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2655	-6.78	20240103	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.13	N	095720	500	587 억	6367272	N	N	24	N	N
93	20240214	130626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2480	5	2	0.20	152548295	61733	85.41	2440	2485	2440	3215	1735	2475	2471.10	5.51	19421	2495	2485	2470	2460	2445	2490	2465	587	740	500	1830	5	1	115505985	2865	95.38	0.77	12	0.05	26.00	3220.00	3580	20230414	-30.73	2200	20230726	12.73	2655	-6.59	20240103	2410	2.90	20240117	3580	-30.73	20230414	2200	12.73	20230726	1.13	N	095720	500	587 억	6367272	N	N	24	N	N
94	20240214	120620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2480	5	2	0.20	130570645	52865	73.14	2440	2485	2440	3215	1735	2475	2469.89	5.51	15854	2495	2485	2470	2460	2445	2490	2465	587	740	500	1830	5	1	115505985	2865	95.38	0.77	12	0.05	26.00	3220.00	3580	20230414	-30.73	2200	20230726	12.73	2655	-6.59	20240103	2410	2.90	20240117	3580	-30.73	20230414	2200	12.73	20230726	1.13	N	095720	500	587 억	6367272	N	N	24	N	N
95	20240214	110626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2465	-10	5	-0.40	111743990	45254	62.61	2440	2485	2440	3215	1735	2475	2469.26	5.51	13898	2495	2485	2470	2460	2445	2490	2465	587	740	500	1830	5	1	115505985	2847	94.81	0.77	12	0.04	26.00	3220.00	3580	20230414	-31.15	2200	20230726	12.05	2655	-7.16	20240103	2410	2.28	20240117	3580	-31.15	20230414	2200	12.05	20230726	1.13	N	095720	500	587 억	6367272	N	N	24	N	N
96	20240214	090616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2470	-5	5	-0.20	14099225	5752	7.96	2440	2480	2440	3215	1735	2475	2451.19	5.51	224	2495	2485	2470	2460	2445	2490	2465	587	740	500	1830	5	1	115505985	2853	95.00	0.77	12	0.00	26.00	3220.00	3580	20230414	-31.01	2200	20230726	12.27	2655	-6.97	20240103	2410	2.49	20240117	3580	-31.01	20230414	2200	12.27	20230726	1.13	N	095720	500	587 억	6367272	N	N	24	N	N
97	20240213	160618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	15	2	0.61	178102625	72080	68.84	2460	2480	2455	3195	1725	2460	2470.89	5.50	12690	2503	2481	2468	2446	2433	2475	2440	587	735	500	1820	5	1	115505985	2859	95.19	0.77	12	0.06	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2655	-6.78	20240103	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.13	N	095720	500	587 억	6357013	N	N	24	N	N
98	20240213	150616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2470	10	2	0.41	138079035	55905	53.40	2460	2480	2455	3195	1725	2460	2469.89	5.50	4323	2503	2481	2468	2446	2433	2475	2440	587	735	500	1820	5	1	115505985	2853	95.00	0.77	12	0.05	26.00	3220.00	3580	20230414	-31.01	2200	20230726	12.27	2655	-6.97	20240103	2410	2.49	20240117	3580	-31.01	20230414	2200	12.27	20230726	1.13	N	095720	500	587 억	6357013	N	N	10	N	N
99	20240213	140624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	15	2	0.61	130570300	52866	50.49	2460	2480	2455	3195	1725	2460	2469.84	5.50	4251	2503	2481	2468	2446	2433	2475	2440	587	735	500	1820	5	1	115505985	2859	95.19	0.77	12	0.05	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2655	-6.78	20240103	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.13	N	095720	500	587 억	6357013	N	N	10	N	N
100	20240213	130616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2470	10	2	0.41	108499270	43937	41.96	2460	2480	2455	3195	1725	2460	2469.43	5.50	3855	2503	2481	2468	2446	2433	2475	2440	587	735	500	1820	5	1	115505985	2853	95.00	0.77	12	0.04	26.00	3220.00	3580	20230414	-31.01	2200	20230726	12.27	2655	-6.97	20240103	2410	2.49	20240117	3580	-31.01	20230414	2200	12.27	20230726	1.13	N	095720	500	587 억	6357013	N	N	10	N	N
101	20240213	120624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	15	2	0.61	79261670	32098	30.66	2460	2480	2455	3195	1725	2460	2469.36	5.50	3060	2503	2481	2468	2446	2433	2475	2440	587	735	500	1820	5	1	115505985	2859	95.19	0.77	12	0.03	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2655	-6.78	20240103	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.13	N	095720	500	587 억	6357013	N	N	10	N	N
102	20240213	110622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	15	2	0.61	64979040	26324	25.14	2460	2480	2455	3195	1725	2460	2468.43	5.50	1973	2503	2481	2468	2446	2433	2475	2440	587	735	500	1820	5	1	115505985	2859	95.19	0.77	12	0.02	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2655	-6.78	20240103	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.13	N	095720	500	587 억	6357013	N	N	10	N	N
103	20240213	100521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2475	15	2	0.61	40761225	16529	15.79	2460	2480	2455	3195	1725	2460	2466.04	5.50	-289	2503	2481	2468	2446	2433	2475	2440	587	735	500	1820	5	1	115505985	2859	95.19	0.77	12	0.01	26.00	3220.00	3580	20230414	-30.87	2200	20230726	12.50	2655	-6.78	20240103	2410	2.70	20240117	3580	-30.87	20230414	2200	12.50	20230726	1.13	N	095720	500	587 억	6357013	N	N	10	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History