KissMeData/307950/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

49 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	161058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149300	-800	5	-0.53	9973757500	66704	63.32	150000	151400	148000	195100	105100	150100	149522.91	2.86	-7780	155166	152632	150466	147932	145766	153900	149200	137	45000	500	105070	100	1	27423982	40944	35.94	2.77	12	0.24	4154.00	53926.00	263000	20230912	-43.23	105800	20230327	41.12	214000	-30.23	20240102	147800	1.01	20240131	263000	-43.23	20230912	105800	41.12	20230327	1.17	N	307950	500	137 억	784731	N	N	1900	N	N
3	20240229	151102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149200	-900	5	-0.60	9674773000	64702	61.42	150000	151400	148000	195100	105100	150100	149528.05	2.86	-8093	155166	152632	150466	147932	145766	153900	149200	137	45000	500	105070	100	1	27423982	40917	35.92	2.77	12	0.24	4154.00	53926.00	263000	20230912	-43.27	105800	20230327	41.02	214000	-30.28	20240102	147800	0.95	20240131	263000	-43.27	20230912	105800	41.02	20230327	1.17	N	307950	500	137 억	784731	N	N	68	N	N
4	20240229	141102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149300	-800	5	-0.53	8444320500	56457	53.59	150000	151400	148000	195100	105100	150100	149570.68	2.86	-6929	155166	152632	150466	147932	145766	153900	149200	137	45000	500	105070	100	1	27423982	40944	35.94	2.77	12	0.21	4154.00	53926.00	263000	20230912	-43.23	105800	20230327	41.12	214000	-30.23	20240102	147800	1.01	20240131	263000	-43.23	20230912	105800	41.12	20230327	1.17	N	307950	500	137 억	784731	N	N	68	N	N
5	20240229	131101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149800	-300	5	-0.20	7536429700	50387	47.83	150000	151400	148000	195100	105100	150100	149570.75	2.86	-5674	155166	152632	150466	147932	145766	153900	149200	137	45000	500	105070	100	1	27423982	41081	36.06	2.78	12	0.18	4154.00	53926.00	263000	20230912	-43.04	105800	20230327	41.59	214000	-30.00	20240102	147800	1.35	20240131	263000	-43.04	20230912	105800	41.59	20230327	1.17	N	307950	500	137 억	784731	N	N	68	N	N
6	20240229	121101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	151000	900	2	0.60	6726422800	44995	42.71	150000	151400	148000	195100	105100	150100	149492.46	2.86	-3444	155166	152632	150466	147932	145766	153900	149200	137	45000	500	105070	100	1	27423982	41410	36.35	2.80	12	0.16	4154.00	53926.00	263000	20230912	-42.59	105800	20230327	42.72	214000	-29.44	20240102	147800	2.17	20240131	263000	-42.59	20230912	105800	42.72	20230327	1.17	N	307950	500	137 억	784731	N	N	68	N	N
7	20240229	111104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	150700	600	2	0.40	5189461300	34798	33.03	150000	151000	148000	195100	105100	150100	149130.58	2.86	-4455	155166	152632	150466	147932	145766	153900	149200	137	45000	500	105070	100	1	27423982	41328	36.28	2.79	12	0.13	4154.00	53926.00	263000	20230912	-42.70	105800	20230327	42.44	214000	-29.58	20240102	147800	1.96	20240131	263000	-42.70	20230912	105800	42.44	20230327	1.17	N	307950	500	137 억	784731	N	N	68	N	N
8	20240229	101105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149000	-1100	5	-0.73	3377403700	22730	21.58	150000	150000	148000	195100	105100	150100	148586.87	2.86	-3266	155166	152632	150466	147932	145766	153900	149200	137	45000	500	105070	100	1	27423982	40862	35.87	2.76	12	0.08	4154.00	53926.00	263000	20230912	-43.35	105800	20230327	40.83	214000	-30.37	20240102	147800	0.81	20240131	263000	-43.35	20230912	105800	40.83	20230327	1.17	N	307950	500	137 억	784731	N	N	68	N	N
9	20240229	091103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	148300	-1800	5	-1.20	1100897200	7405	7.03	150000	150000	148000	195100	105100	150100	148666.34	2.86	-2113	155166	152632	150466	147932	145766	153900	149200	137	45000	500	105070	100	1	27423982	40670	35.70	2.75	12	0.03	4154.00	53926.00	263000	20230912	-43.61	105800	20230327	40.17	214000	-30.70	20240102	147800	0.34	20240131	263000	-43.61	20230912	105800	40.17	20230327	1.17	N	307950	500	137 억	784731	N	N	68	N	N
10	20240228	160959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	150100	1000	2	0.67	15695969200	104794	109.00	148500	153000	148300	193800	104400	149100	149778.94	2.82	7861	151833	150466	149733	148366	147633	150100	148000	137	44700	500	104370	100	1	27423982	41163	36.13	2.78	12	0.38	4154.00	53926.00	263000	20230912	-42.93	105800	20230327	41.87	214000	-29.86	20240102	147800	1.56	20240131	263000	-42.93	20230912	105800	41.87	20230327	1.17	N	307950	500	137 억	773150	N	N	68	N	N
11	20240228	150958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	150300	1200	2	0.80	15165546500	101262	105.33	148500	153000	148300	193800	104400	149100	149765.43	2.82	6954	151833	150466	149733	148366	147633	150100	148000	137	44700	500	104370	100	1	27423982	41218	36.18	2.79	12	0.37	4154.00	53926.00	263000	20230912	-42.85	105800	20230327	42.06	214000	-29.77	20240102	147800	1.69	20240131	263000	-42.85	20230912	105800	42.06	20230327	1.17	N	307950	500	137 억	773150	N	N	2	N	N
12	20240228	141101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	150600	1500	2	1.01	13445354500	89798	93.41	148500	153000	148300	193800	104400	149100	149728.89	2.82	6943	151833	150466	149733	148366	147633	150100	148000	137	44700	500	104370	100	1	27423982	41301	36.25	2.79	12	0.33	4154.00	53926.00	263000	20230912	-42.74	105800	20230327	42.34	214000	-29.63	20240102	147800	1.89	20240131	263000	-42.74	20230912	105800	42.34	20230327	1.17	N	307950	500	137 억	773150	N	N	2	N	N
13	20240228	131056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149800	700	2	0.47	8987151200	60332	62.76	148500	150200	148300	193800	104400	149100	148961.60	2.82	-2071	151833	150466	149733	148366	147633	150100	148000	137	44700	500	104370	100	1	27423982	41081	36.06	2.78	12	0.22	4154.00	53926.00	263000	20230912	-43.04	105800	20230327	41.59	214000	-30.00	20240102	147800	1.35	20240131	263000	-43.04	20230912	105800	41.59	20230327	1.17	N	307950	500	137 억	773150	N	N	2	N	N
14	20240228	121104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	148600	-500	5	-0.34	6883786700	46192	48.05	148500	150200	148500	193800	104400	149100	149025.52	2.82	-655	151833	150466	149733	148366	147633	150100	148000	137	44700	500	104370	100	1	27423982	40752	35.77	2.76	12	0.17	4154.00	53926.00	263000	20230912	-43.50	105800	20230327	40.45	214000	-30.56	20240102	147800	0.54	20240131	263000	-43.50	20230912	105800	40.45	20230327	1.17	N	307950	500	137 억	773150	N	N	2	N	N
15	20240228	111020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149100	0	3	0.00	4446420000	29799	31.00	148500	150200	148500	193800	104400	149100	149213.73	2.82	797	151833	150466	149733	148366	147633	150100	148000	137	44700	500	104370	100	1	27423982	40889	35.89	2.76	12	0.11	4154.00	53926.00	263000	20230912	-43.31	105800	20230327	40.93	214000	-30.33	20240102	147800	0.88	20240131	263000	-43.31	20230912	105800	40.93	20230327	1.17	N	307950	500	137 억	773150	N	N	2	N	N
16	20240228	101101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149600	500	2	0.34	2887674500	19353	20.13	148500	150200	148500	193800	104400	149100	149210.69	2.82	1147	151833	150466	149733	148366	147633	150100	148000	137	44700	500	104370	100	1	27423982	41026	36.01	2.77	12	0.07	4154.00	53926.00	263000	20230912	-43.12	105800	20230327	41.40	214000	-30.09	20240102	147800	1.22	20240131	263000	-43.12	20230912	105800	41.40	20230327	1.17	N	307950	500	137 억	773150	N	N	2	N	N
17	20240228	091105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149300	200	2	0.13	861860100	5784	6.02	148500	150200	148500	193800	104400	149100	149007.62	2.82	2252	151833	150466	149733	148366	147633	150100	148000	137	44700	500	104370	100	1	27423982	40944	35.94	2.77	12	0.02	4154.00	53926.00	263000	20230912	-43.23	105800	20230327	41.12	214000	-30.23	20240102	147800	1.01	20240131	263000	-43.23	20230912	105800	41.12	20230327	1.17	N	307950	500	137 억	773150	N	N	2	N	N
18	20240227	161059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149100	-1500	5	-1.00	14174479600	94697	107.16	150100	151100	149000	195700	105500	150600	149685.66	2.78	12620	154800	152700	151600	149500	148400	152150	148950	137	45100	500	105420	100	1	27423982	40889	35.89	2.76	12	0.35	4154.00	53926.00	263000	20230912	-43.31	105800	20230327	40.93	214000	-30.33	20240102	147800	0.88	20240131	263000	-43.31	20230912	105800	40.93	20230327	1.19	N	307950	500	137 억	761909	N	N	2	N	N
19	20240227	151100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149000	-1600	5	-1.06	13285671800	88736	100.41	150100	151100	149000	195700	105500	150600	149721.31	2.78	11438	154800	152700	151600	149500	148400	152150	148950	137	45100	500	105420	100	1	27423982	40862	35.87	2.76	12	0.32	4154.00	53926.00	263000	20230912	-43.35	105800	20230327	40.83	214000	-30.37	20240102	147800	0.81	20240131	263000	-43.35	20230912	105800	40.83	20230327	1.19	N	307950	500	137 억	761909	N	N	25	N	N
20	20240227	141058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149600	-1000	5	-0.66	10186855800	67971	76.91	150100	151100	149300	195700	105500	150600	149870.60	2.78	11392	154800	152700	151600	149500	148400	152150	148950	137	45100	500	105420	100	1	27423982	41026	36.01	2.77	12	0.25	4154.00	53926.00	263000	20230912	-43.12	105800	20230327	41.40	214000	-30.09	20240102	147800	1.22	20240131	263000	-43.12	20230912	105800	41.40	20230327	1.19	N	307950	500	137 억	761909	N	N	25	N	N
21	20240227	131019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	150000	-600	5	-0.40	8220327800	54838	62.05	150100	151100	149300	195700	105500	150600	149902.01	2.78	12015	154800	152700	151600	149500	148400	152150	148950	137	45100	500	105420	100	1	27423982	41136	36.11	2.78	12	0.20	4154.00	53926.00	263000	20230912	-42.97	105800	20230327	41.78	214000	-29.91	20240102	147800	1.49	20240131	263000	-42.97	20230912	105800	41.78	20230327	1.19	N	307950	500	137 억	761909	N	N	25	N	N
22	20240227	121101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	150200	-400	5	-0.27	7335323700	48935	55.37	150100	151100	149300	195700	105500	150600	149899.30	2.78	9762	154800	152700	151600	149500	148400	152150	148950	137	45100	500	105420	100	1	27423982	41191	36.16	2.79	12	0.18	4154.00	53926.00	263000	20230912	-42.89	105800	20230327	41.97	214000	-29.81	20240102	147800	1.62	20240131	263000	-42.89	20230912	105800	41.97	20230327	1.19	N	307950	500	137 억	761909	N	N	25	N	N
23	20240227	111102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	150600	0	3	0.00	6149472700	41036	46.44	150100	151100	149300	195700	105500	150600	149855.52	2.78	8865	154800	152700	151600	149500	148400	152150	148950	137	45100	500	105420	100	1	27423982	41301	36.25	2.79	12	0.15	4154.00	53926.00	263000	20230912	-42.74	105800	20230327	42.34	214000	-29.63	20240102	147800	1.89	20240131	263000	-42.74	20230912	105800	42.34	20230327	1.19	N	307950	500	137 억	761909	N	N	25	N	N
24	20240227	101056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149800	-800	5	-0.53	3959558800	26416	29.89	150100	151100	149300	195700	105500	150600	149892.39	2.78	4666	154800	152700	151600	149500	148400	152150	148950	137	45100	500	105420	100	1	27423982	41081	36.06	2.78	12	0.10	4154.00	53926.00	263000	20230912	-43.04	105800	20230327	41.59	214000	-30.00	20240102	147800	1.35	20240131	263000	-43.04	20230912	105800	41.59	20230327	1.19	N	307950	500	137 억	761909	N	N	25	N	N
25	20240227	091100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	149600	-1000	5	-0.66	1189070100	7914	8.96	150100	151100	149600	195700	105500	150600	150248.85	2.78	486	154800	152700	151600	149500	148400	152150	148950	137	45100	500	105420	100	1	27423982	41026	36.01	2.77	12	0.03	4154.00	53926.00	263000	20230912	-43.12	105800	20230327	41.40	214000	-30.09	20240102	147800	1.22	20240131	263000	-43.12	20230912	105800	41.40	20230327	1.19	N	307950	500	137 억	761909	N	N	25	N	N
26	20240226	161055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	150600	-2000	5	-1.31	13305355400	87961	104.95	152100	153700	150500	198300	106900	152600	151266.36	2.74	11676	156866	154732	153666	151532	150466	154200	151000	137	45700	500	106820	100	1	27423982	41301	36.25	2.79	12	0.32	4154.00	53926.00	263000	20230912	-42.74	105800	20230327	42.34	214000	-29.63	20240102	147800	1.89	20240131	263000	-42.74	20230912	105800	42.34	20230327	1.19	N	307950	500	137 억	750697	N	N	25	N	N
27	20240226	151048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	150600	-2000	5	-1.31	12450305200	82282	98.17	152100	153700	150500	198300	106900	152600	151312.61	2.74	11512	156866	154732	153666	151532	150466	154200	151000	137	45700	500	106820	100	1	27423982	41301	36.25	2.79	12	0.30	4154.00	53926.00	263000	20230912	-42.74	105800	20230327	42.34	214000	-29.63	20240102	147800	1.89	20240131	263000	-42.74	20230912	105800	42.34	20230327	1.19	N	307950	500	137 억	750697	N	N	7	N	N
28	20240226	141054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	151100	-1500	5	-0.98	9436513200	62292	74.32	152100	153700	150800	198300	106900	152600	151488.35	2.74	7716	156866	154732	153666	151532	150466	154200	151000	137	45700	500	106820	100	1	27423982	41438	36.37	2.80	12	0.23	4154.00	53926.00	263000	20230912	-42.55	105800	20230327	42.82	214000	-29.39	20240102	147800	2.23	20240131	263000	-42.55	20230912	105800	42.82	20230327	1.19	N	307950	500	137 억	750697	N	N	7	N	N
29	20240226	131045	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	151400	-1200	5	-0.79	6733944400	44401	52.98	152100	153700	151100	198300	106900	152600	151661.98	2.74	9286	156866	154732	153666	151532	150466	154200	151000	137	45700	500	106820	100	1	27423982	41520	36.45	2.81	12	0.16	4154.00	53926.00	263000	20230912	-42.43	105800	20230327	43.10	214000	-29.25	20240102	147800	2.44	20240131	263000	-42.43	20230912	105800	43.10	20230327	1.19	N	307950	500	137 억	750697	N	N	7	N	N
30	20240226	121046	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	151500	-1100	5	-0.72	5934967400	39125	46.68	152100	153700	151100	198300	106900	152600	151692.43	2.74	7450	156866	154732	153666	151532	150466	154200	151000	137	45700	500	106820	100	1	27423982	41547	36.47	2.81	12	0.14	4154.00	53926.00	263000	20230912	-42.40	105800	20230327	43.19	214000	-29.21	20240102	147800	2.50	20240131	263000	-42.40	20230912	105800	43.19	20230327	1.19	N	307950	500	137 억	750697	N	N	7	N	N
31	20240226	111044	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	151300	-1300	5	-0.85	4613237600	30402	36.27	152100	153700	151100	198300	106900	152600	151741.23	2.74	2049	156866	154732	153666	151532	150466	154200	151000	137	45700	500	106820	100	1	27423982	41492	36.42	2.81	12	0.11	4154.00	53926.00	263000	20230912	-42.47	105800	20230327	43.01	214000	-29.30	20240102	147800	2.37	20240131	263000	-42.47	20230912	105800	43.01	20230327	1.19	N	307950	500	137 억	750697	N	N	7	N	N
32	20240226	101041	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	151400	-1200	5	-0.79	3386959100	22299	26.61	152100	153700	151200	198300	106900	152600	151888.35	2.74	829	156866	154732	153666	151532	150466	154200	151000	137	45700	500	106820	100	1	27423982	41520	36.45	2.81	12	0.08	4154.00	53926.00	263000	20230912	-42.43	105800	20230327	43.10	214000	-29.25	20240102	147800	2.44	20240131	263000	-42.43	20230912	105800	43.10	20230327	1.19	N	307950	500	137 억	750697	N	N	7	N	N
33	20240226	091040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	152500	-100	5	-0.07	535822700	3507	4.18	152100	153700	152100	198300	106900	152600	152786.68	2.74	855	156866	154732	153666	151532	150466	154200	151000	137	45700	500	106820	100	1	27423982	41822	36.71	2.83	12	0.01	4154.00	53926.00	263000	20230912	-42.02	105800	20230327	44.14	214000	-28.74	20240102	147800	3.18	20240131	263000	-42.02	20230912	105800	44.14	20230327	1.19	N	307950	500	137 억	750697	N	N	7	N	N
34	20240223	161041	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	152600	-2200	5	-1.42	12737562700	82924	100.41	155400	155800	152600	201000	108400	154800	153609.97	2.78	-7287	157266	156032	154066	152832	150866	156650	153450	137	46200	500	108360	100	1	27423982	41849	36.74	2.83	12	0.30	4154.00	53926.00	263000	20230912	-41.98	105800	20230327	44.23	214000	-28.69	20240102	147800	3.25	20240131	263000	-41.98	20230912	105800	44.23	20230327	1.16	N	307950	500	137 억	761390	N	N	7	N	N
35	20240223	151034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	152700	-2100	5	-1.36	11872757500	77258	93.55	155400	155800	152600	201000	108400	154800	153676.49	2.78	-7275	157266	156032	154066	152832	150866	156650	153450	137	46200	500	108360	100	1	27423982	41876	36.76	2.83	12	0.28	4154.00	53926.00	263000	20230912	-41.94	105800	20230327	44.33	214000	-28.64	20240102	147800	3.32	20240131	263000	-41.94	20230912	105800	44.33	20230327	1.16	N	307950	500	137 억	761390	N	N	163	N	N
36	20240223	141036	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	152700	-2100	5	-1.36	10369139800	67421	81.64	155400	155800	152600	201000	108400	154800	153796.63	2.78	-8060	157266	156032	154066	152832	150866	156650	153450	137	46200	500	108360	100	1	27423982	41876	36.76	2.83	12	0.25	4154.00	53926.00	263000	20230912	-41.94	105800	20230327	44.33	214000	-28.64	20240102	147800	3.32	20240131	263000	-41.94	20230912	105800	44.33	20230327	1.16	N	307950	500	137 억	761390	N	N	163	N	N
37	20240223	131033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	153200	-1600	5	-1.03	8472342000	55015	66.61	155400	155800	153000	201000	108400	154800	154000.33	2.78	-6973	157266	156032	154066	152832	150866	156650	153450	137	46200	500	108360	100	1	27423982	42014	36.88	2.84	12	0.20	4154.00	53926.00	263000	20230912	-41.75	105800	20230327	44.80	214000	-28.41	20240102	147800	3.65	20240131	263000	-41.75	20230912	105800	44.80	20230327	1.16	N	307950	500	137 억	761390	N	N	163	N	N
38	20240223	121037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	153500	-1300	5	-0.84	6784041900	44003	53.28	155400	155800	153400	201000	108400	154800	154172.02	2.78	-2822	157266	156032	154066	152832	150866	156650	153450	137	46200	500	108360	100	1	27423982	42096	36.95	2.85	12	0.16	4154.00	53926.00	263000	20230912	-41.63	105800	20230327	45.09	214000	-28.27	20240102	147800	3.86	20240131	263000	-41.63	20230912	105800	45.09	20230327	1.16	N	307950	500	137 억	761390	N	N	163	N	N
39	20240223	111023	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	154700	-100	5	-0.06	4870356100	31570	38.23	155400	155800	153400	201000	108400	154800	154271.37	2.78	-1792	157266	156032	154066	152832	150866	156650	153450	137	46200	500	108360	100	1	27423982	42425	37.24	2.87	12	0.12	4154.00	53926.00	263000	20230912	-41.18	105800	20230327	46.22	214000	-27.71	20240102	147800	4.67	20240131	263000	-41.18	20230912	105800	46.22	20230327	1.16	N	307950	500	137 억	761390	N	N	163	N	N
40	20240223	101031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	154300	-500	5	-0.32	3296565100	21415	25.93	155400	155400	153400	201000	108400	154800	153936.51	2.78	-2129	157266	156032	154066	152832	150866	156650	153450	137	46200	500	108360	100	1	27423982	42315	37.14	2.86	12	0.08	4154.00	53926.00	263000	20230912	-41.33	105800	20230327	45.84	214000	-27.90	20240102	147800	4.40	20240131	263000	-41.33	20230912	105800	45.84	20230327	1.16	N	307950	500	137 억	761390	N	N	163	N	N
41	20240223	091032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	154100	-700	5	-0.45	1009180700	6542	7.92	155400	155400	153400	201000	108400	154800	154260.40	2.78	-1318	157266	156032	154066	152832	150866	156650	153450	137	46200	500	108360	100	1	27423982	42260	37.10	2.86	12	0.02	4154.00	53926.00	263000	20230912	-41.41	105800	20230327	45.65	214000	-27.99	20240102	147800	4.26	20240131	263000	-41.41	20230912	105800	45.65	20230327	1.16	N	307950	500	137 억	761390	N	N	163	N	N
42	20240222	161019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	154800	2000	2	1.31	12606682700	82033	90.26	153300	155300	152100	198600	107000	152800	153677.22	2.72	21977	156933	154866	153833	151766	150733	154350	151250	137	45800	500	106960	100	1	27423982	42452	37.27	2.87	12	0.30	4154.00	53926.00	263000	20230912	-41.14	105800	20230327	46.31	214000	-27.66	20240102	147800	4.74	20240131	263000	-41.14	20230912	105800	46.31	20230327	1.20	N	307950	500	137 억	746275	N	N	163	N	N
43	20240222	151029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	155200	2400	2	1.57	11633178600	75746	83.34	153300	155300	152100	198600	107000	152800	153581.46	2.72	20930	156933	154866	153833	151766	150733	154350	151250	137	45800	500	106960	100	1	27423982	42562	37.36	2.88	12	0.28	4154.00	53926.00	263000	20230912	-40.99	105800	20230327	46.69	214000	-27.48	20240102	147800	5.01	20240131	263000	-40.99	20230912	105800	46.69	20230327	1.20	N	307950	500	137 억	746275	N	N	360	N	N
44	20240222	141026	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	154400	1600	2	1.05	9421115600	61458	67.62	153300	154700	152100	198600	107000	152800	153293.58	2.72	16809	156933	154866	153833	151766	150733	154350	151250	137	45800	500	106960	100	1	27423982	42343	37.17	2.86	12	0.22	4154.00	53926.00	263000	20230912	-41.29	105800	20230327	45.94	214000	-27.85	20240102	147800	4.47	20240131	263000	-41.29	20230912	105800	45.94	20230327	1.20	N	307950	500	137 억	746275	N	N	360	N	N
45	20240222	131011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	153300	500	2	0.33	7622133000	49778	54.77	153300	154200	152100	198600	107000	152800	153122.54	2.72	12348	156933	154866	153833	151766	150733	154350	151250	137	45800	500	106960	100	1	27423982	42041	36.90	2.84	12	0.18	4154.00	53926.00	263000	20230912	-41.71	105800	20230327	44.90	214000	-28.36	20240102	147800	3.72	20240131	263000	-41.71	20230912	105800	44.90	20230327	1.20	N	307950	500	137 억	746275	N	N	360	N	N
46	20240222	121023	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	153200	400	2	0.26	6237499400	40737	44.82	153300	154200	152100	198600	107000	152800	153116.34	2.72	6980	156933	154866	153833	151766	150733	154350	151250	137	45800	500	106960	100	1	27423982	42014	36.88	2.84	12	0.15	4154.00	53926.00	263000	20230912	-41.75	105800	20230327	44.80	214000	-28.41	20240102	147800	3.65	20240131	263000	-41.75	20230912	105800	44.80	20230327	1.20	N	307950	500	137 억	746275	N	N	360	N	N
47	20240222	111021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	153200	400	2	0.26	5065856900	33087	36.41	153300	154200	152100	198600	107000	152800	153107.20	2.72	5358	156933	154866	153833	151766	150733	154350	151250	137	45800	500	106960	100	1	27423982	42014	36.88	2.84	12	0.12	4154.00	53926.00	263000	20230912	-41.75	105800	20230327	44.80	214000	-28.41	20240102	147800	3.65	20240131	263000	-41.75	20230912	105800	44.80	20230327	1.20	N	307950	500	137 억	746275	N	N	360	N	N
48	20240222	101011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	153400	600	2	0.39	2744325400	17962	19.76	153300	153700	152100	198600	107000	152800	152785.07	2.72	-189	156933	154866	153833	151766	150733	154350	151250	137	45800	500	106960	100	1	27423982	42068	36.93	2.84	12	0.07	4154.00	53926.00	263000	20230912	-41.67	105800	20230327	44.99	214000	-28.32	20240102	147800	3.79	20240131	263000	-41.67	20230912	105800	44.99	20230327	1.20	N	307950	500	137 억	746275	N	N	360	N	N
49	20240222	091030	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	152200	-600	5	-0.39	545749000	3567	3.92	153300	153500	152200	198600	107000	152800	152999.61	2.72	-740	156933	154866	153833	151766	150733	154350	151250	137	45800	500	106960	100	1	27423982	41739	36.64	2.82	12	0.01	4154.00	53926.00	263000	20230912	-42.13	105800	20230327	43.86	214000	-28.88	20240102	147800	2.98	20240131	263000	-42.13	20230912	105800	43.86	20230327	1.20	N	307950	500	137 억	746275	N	N	360	N	N
50	20240221	161017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	152800	-3200	5	-2.05	13855181200	90228	70.30	155300	155900	152800	202500	109200	156000	153561.01	2.79	-18449	163666	159832	157166	153332	150666	161750	155250	137	46500	500	109200	100	1	27423982	41904	36.78	2.83	12	0.33	4154.00	53926.00	263000	20230912	-41.90	105800	20230327	44.42	214000	-28.60	20240102	147800	3.38	20240131	263000	-41.90	20230912	105800	44.42	20230327	1.22	N	307950	500	137 억	764306	N	N	360	N	N
51	20240221	151007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	153000	-3000	5	-1.92	13054516600	84990	66.22	155300	155900	152800	202500	109200	156000	153600.14	2.79	-17959	163666	159832	157166	153332	150666	161750	155250	137	46500	500	109200	100	1	27423982	41959	36.83	2.84	12	0.31	4154.00	53926.00	263000	20230912	-41.83	105800	20230327	44.61	214000	-28.50	20240102	147800	3.52	20240131	263000	-41.83	20230912	105800	44.61	20230327	1.22	N	307950	500	137 억	764306	N	N	5	N	N
52	20240221	141008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	153200	-2800	5	-1.79	11037934400	71806	55.94	155300	155900	152800	202500	109200	156000	153718.29	2.79	-16514	163666	159832	157166	153332	150666	161750	155250	137	46500	500	109200	100	1	27423982	42014	36.88	2.84	12	0.26	4154.00	53926.00	263000	20230912	-41.75	105800	20230327	44.80	214000	-28.41	20240102	147800	3.65	20240131	263000	-41.75	20230912	105800	44.80	20230327	1.22	N	307950	500	137 억	764306	N	N	5	N	N
53	20240221	131007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	153100	-2900	5	-1.86	9750430400	63395	49.39	155300	155900	152800	202500	109200	156000	153803.82	2.79	-15821	163666	159832	157166	153332	150666	161750	155250	137	46500	500	109200	100	1	27423982	41986	36.86	2.84	12	0.23	4154.00	53926.00	263000	20230912	-41.79	105800	20230327	44.71	214000	-28.46	20240102	147800	3.59	20240131	263000	-41.79	20230912	105800	44.71	20230327	1.22	N	307950	500	137 억	764306	N	N	5	N	N
54	20240221	121010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	153400	-2600	5	-1.67	8952888000	58191	45.34	155300	155900	152800	202500	109200	156000	153852.86	2.79	-13378	163666	159832	157166	153332	150666	161750	155250	137	46500	500	109200	100	1	27423982	42068	36.93	2.84	12	0.21	4154.00	53926.00	263000	20230912	-41.67	105800	20230327	44.99	214000	-28.32	20240102	147800	3.79	20240131	263000	-41.67	20230912	105800	44.99	20230327	1.22	N	307950	500	137 억	764306	N	N	5	N	N
55	20240221	111017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	153400	-2600	5	-1.67	6621952600	42966	33.47	155300	155900	153400	202500	109200	156000	154120.02	2.79	-7474	163666	159832	157166	153332	150666	161750	155250	137	46500	500	109200	100	1	27423982	42068	36.93	2.84	12	0.16	4154.00	53926.00	263000	20230912	-41.67	105800	20230327	44.99	214000	-28.32	20240102	147800	3.79	20240131	263000	-41.67	20230912	105800	44.99	20230327	1.22	N	307950	500	137 억	764306	N	N	5	N	N
56	20240221	101007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	154200	-1800	5	-1.15	4649408000	30127	23.47	155300	155900	153500	202500	109200	156000	154326.00	2.79	-4098	163666	159832	157166	153332	150666	161750	155250	137	46500	500	109200	100	1	27423982	42288	37.12	2.86	12	0.11	4154.00	53926.00	263000	20230912	-41.37	105800	20230327	45.75	214000	-27.94	20240102	147800	4.33	20240131	263000	-41.37	20230912	105800	45.75	20230327	1.22	N	307950	500	137 억	764306	N	N	5	N	N
57	20240221	091008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	155600	-400	5	-0.26	784210300	5061	3.94	155300	155900	154000	202500	109200	156000	154948.12	2.79	481	163666	159832	157166	153332	150666	161750	155250	137	46500	500	109200	100	1	27423982	42672	37.46	2.89	12	0.02	4154.00	53926.00	263000	20230912	-40.84	105800	20230327	47.07	214000	-27.29	20240102	147800	5.28	20240131	263000	-40.84	20230912	105800	47.07	20230327	1.22	N	307950	500	137 억	764306	N	N	5	N	N
58	20240220	161003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156000	700	2	0.45	20153625200	127891	130.31	155200	161000	154500	201500	108800	155300	157585.43	2.79	-7622	158833	157066	155433	153666	152033	156250	152850	137	46200	500	108710	100	1	27423982	42781	37.55	2.89	12	0.47	4154.00	53926.00	263000	20230912	-40.68	105800	20230327	47.45	214000	-27.10	20240102	147800	5.55	20240131	263000	-40.68	20230912	105800	47.45	20230327	1.23	N	307950	500	137 억	765087	N	N	5	N	N
59	20240220	151001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156000	700	2	0.45	19567051000	124131	126.48	155200	161000	154500	201500	108800	155300	157632.51	2.79	-7035	158833	157066	155433	153666	152033	156250	152850	137	46200	500	108710	100	1	27423982	42781	37.55	2.89	12	0.45	4154.00	53926.00	263000	20230912	-40.68	105800	20230327	47.45	214000	-27.10	20240102	147800	5.55	20240131	263000	-40.68	20230912	105800	47.45	20230327	1.23	N	307950	500	137 억	765087	N	N	574	N	N
60	20240220	140958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156300	1000	2	0.64	18095329600	114704	116.87	155200	161000	154500	201500	108800	155300	157757.02	2.79	-3505	158833	157066	155433	153666	152033	156250	152850	137	46200	500	108710	100	1	27423982	42864	37.63	2.90	12	0.42	4154.00	53926.00	263000	20230912	-40.57	105800	20230327	47.73	214000	-26.96	20240102	147800	5.75	20240131	263000	-40.57	20230912	105800	47.73	20230327	1.23	N	307950	500	137 억	765087	N	N	574	N	N
61	20240220	131003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156800	1500	2	0.97	16631764000	105347	107.34	155200	161000	154500	201500	108800	155300	157876.33	2.79	-645	158833	157066	155433	153666	152033	156250	152850	137	46200	500	108710	100	1	27423982	43001	37.75	2.91	12	0.38	4154.00	53926.00	263000	20230912	-40.38	105800	20230327	48.20	214000	-26.73	20240102	147800	6.09	20240131	263000	-40.38	20230912	105800	48.20	20230327	1.23	N	307950	500	137 억	765087	N	N	574	N	N
62	20240220	120954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	157200	1900	2	1.22	15441149600	97757	99.61	155200	161000	154500	201500	108800	155300	157954.77	2.79	1246	158833	157066	155433	153666	152033	156250	152850	137	46200	500	108710	100	1	27423982	43110	37.84	2.92	12	0.36	4154.00	53926.00	263000	20230912	-40.23	105800	20230327	48.58	214000	-26.54	20240102	147800	6.36	20240131	263000	-40.23	20230912	105800	48.58	20230327	1.23	N	307950	500	137 억	765087	N	N	574	N	N
63	20240220	110958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156400	1100	2	0.71	14252739000	90194	91.90	155200	161000	154500	201500	108800	155300	158023.53	2.79	4592	158833	157066	155433	153666	152033	156250	152850	137	46200	500	108710	100	1	27423982	42891	37.65	2.90	12	0.33	4154.00	53926.00	263000	20230912	-40.53	105800	20230327	47.83	214000	-26.92	20240102	147800	5.82	20240131	263000	-40.53	20230912	105800	47.83	20230327	1.23	N	307950	500	137 억	765087	N	N	574	N	N
64	20240220	100949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	159400	4100	2	2.64	6950125000	44321	45.16	155200	159500	154500	201500	108800	155300	156813.81	2.79	9859	158833	157066	155433	153666	152033	156250	152850	137	46200	500	108710	100	1	27423982	43714	38.37	2.96	12	0.16	4154.00	53926.00	263000	20230912	-39.39	105800	20230327	50.66	214000	-25.51	20240102	147800	7.85	20240131	263000	-39.39	20230912	105800	50.66	20230327	1.23	N	307950	500	137 억	765087	N	N	574	N	N
65	20240220	091008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	155800	500	2	0.32	890339100	5722	5.83	155200	156100	155200	201500	108800	155300	155599.96	2.79	2139	158833	157066	155433	153666	152033	156250	152850	137	46200	500	108710	100	1	27423982	42727	37.51	2.89	12	0.02	4154.00	53926.00	263000	20230912	-40.76	105800	20230327	47.26	214000	-27.20	20240102	147800	5.41	20240131	263000	-40.76	20230912	105800	47.26	20230327	1.23	N	307950	500	137 억	765087	N	N	574	N	N
66	20240219	161003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	155300	-1500	5	-0.96	15090882900	97428	120.17	156000	157200	153800	203500	109800	156800	154891.21	2.75	10236	160400	158600	156900	155100	153400	157750	154250	137	46700	500	109760	100	1	27423982	42589	37.39	2.88	12	0.36	4154.00	53926.00	263000	20230912	-40.95	105800	20230327	46.79	214000	-27.43	20240102	147800	5.07	20240131	263000	-40.95	20230912	105800	46.79	20230327	1.22	N	307950	500	137 억	753576	N	N	574	N	N
67	20240219	151007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	155700	-1100	5	-0.70	14259977900	92081	113.58	156000	157200	153800	203500	109800	156800	154862.99	2.75	7694	160400	158600	156900	155100	153400	157750	154250	137	46700	500	109760	100	1	27423982	42699	37.48	2.89	12	0.34	4154.00	53926.00	263000	20230912	-40.80	105800	20230327	47.16	214000	-27.24	20240102	147800	5.35	20240131	263000	-40.80	20230912	105800	47.16	20230327	1.22	N	307950	500	137 억	753576	N	N	27	N	N
68	20240219	141007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	154200	-2600	5	-1.66	11897171500	76840	94.78	156000	157200	153800	203500	109800	156800	154829.93	2.75	304	160400	158600	156900	155100	153400	157750	154250	137	46700	500	109760	100	1	27423982	42288	37.12	2.86	12	0.28	4154.00	53926.00	263000	20230912	-41.37	105800	20230327	45.75	214000	-27.94	20240102	147800	4.33	20240131	263000	-41.37	20230912	105800	45.75	20230327	1.22	N	307950	500	137 억	753576	N	N	27	N	N
69	20240219	131004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	154000	-2800	5	-1.79	9588739000	61853	76.29	156000	157200	154000	203500	109800	156800	155024.06	2.75	-1835	160400	158600	156900	155100	153400	157750	154250	137	46700	500	109760	100	1	27423982	42233	37.07	2.86	12	0.23	4154.00	53926.00	263000	20230912	-41.44	105800	20230327	45.56	214000	-28.04	20240102	147800	4.19	20240131	263000	-41.44	20230912	105800	45.56	20230327	1.22	N	307950	500	137 억	753576	N	N	27	N	N
70	20240219	121003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	154300	-2500	5	-1.59	7742280500	49868	61.51	156000	157200	154000	203500	109800	156800	155254.86	2.75	-2071	160400	158600	156900	155100	153400	157750	154250	137	46700	500	109760	100	1	27423982	42315	37.14	2.86	12	0.18	4154.00	53926.00	263000	20230912	-41.33	105800	20230327	45.84	214000	-27.90	20240102	147800	4.40	20240131	263000	-41.33	20230912	105800	45.84	20230327	1.22	N	307950	500	137 억	753576	N	N	27	N	N
71	20240219	111000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	154600	-2200	5	-1.40	6079290900	39089	48.21	156000	157200	154500	203500	109800	156800	155523.69	2.75	-2773	160400	158600	156900	155100	153400	157750	154250	137	46700	500	109760	100	1	27423982	42397	37.22	2.87	12	0.14	4154.00	53926.00	263000	20230912	-41.22	105800	20230327	46.12	214000	-27.76	20240102	147800	4.60	20240131	263000	-41.22	20230912	105800	46.12	20230327	1.22	N	307950	500	137 억	753576	N	N	27	N	N
72	20240219	100956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	155800	-1000	5	-0.64	3062351300	19626	24.21	156000	157200	155500	203500	109800	156800	156034.65	2.75	-38	160400	158600	156900	155100	153400	157750	154250	137	46700	500	109760	100	1	27423982	42727	37.51	2.89	12	0.07	4154.00	53926.00	263000	20230912	-40.76	105800	20230327	47.26	214000	-27.20	20240102	147800	5.41	20240131	263000	-40.76	20230912	105800	47.26	20230327	1.22	N	307950	500	137 억	753576	N	N	27	N	N
73	20240219	090958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	155800	-1000	5	-0.64	835926700	5360	6.61	156000	157100	155500	203500	109800	156800	155953.31	2.75	881	160400	158600	156900	155100	153400	157750	154250	137	46700	500	109760	100	1	27423982	42727	37.51	2.89	12	0.02	4154.00	53926.00	263000	20230912	-40.76	105800	20230327	47.26	214000	-27.20	20240102	147800	5.41	20240131	263000	-40.76	20230912	105800	47.26	20230327	1.22	N	307950	500	137 억	753576	N	N	27	N	N
74	20240216	160949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156800	100	2	0.06	12525486000	79949	83.00	157500	158700	155200	203500	109700	156700	156668.34	2.75	-2043	163233	159966	158233	154966	153233	159100	154100	137	46800	500	109690	100	1	27423982	43001	37.75	2.91	12	0.29	4154.00	53926.00	263000	20230912	-40.38	105800	20230327	48.20	214000	-26.73	20240102	147800	6.09	20240131	263000	-40.38	20230912	105800	48.20	20230327	1.23	N	307950	500	137 억	753550	N	N	27	N	N
75	20240216	150957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	157000	300	2	0.19	11719167600	74805	77.66	157500	158700	155200	203500	109700	156700	156662.89	2.75	-2123	163233	159966	158233	154966	153233	159100	154100	137	46800	500	109690	100	1	27423982	43056	37.79	2.91	12	0.27	4154.00	53926.00	263000	20230912	-40.30	105800	20230327	48.39	214000	-26.64	20240102	147800	6.22	20240131	263000	-40.30	20230912	105800	48.39	20230327	1.23	N	307950	500	137 억	753550	N	N	24	N	N
76	20240216	141001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156200	-500	5	-0.32	10136922600	64700	67.17	157500	158700	155200	203500	109700	156700	156675.77	2.75	-2126	163233	159966	158233	154966	153233	159100	154100	137	46800	500	109690	100	1	27423982	42836	37.60	2.90	12	0.24	4154.00	53926.00	263000	20230912	-40.61	105800	20230327	47.64	214000	-27.01	20240102	147800	5.68	20240131	263000	-40.61	20230912	105800	47.64	20230327	1.23	N	307950	500	137 억	753550	N	N	24	N	N
77	20240216	130956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156900	200	2	0.13	8605131900	54936	57.03	157500	158700	155200	203500	109700	156700	156639.21	2.75	-836	163233	159966	158233	154966	153233	159100	154100	137	46800	500	109690	100	1	27423982	43028	37.77	2.91	12	0.20	4154.00	53926.00	263000	20230912	-40.34	105800	20230327	48.30	214000	-26.68	20240102	147800	6.16	20240131	263000	-40.34	20230912	105800	48.30	20230327	1.23	N	307950	500	137 억	753550	N	N	24	N	N
78	20240216	120959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156000	-700	5	-0.45	7417151300	47329	49.14	157500	158700	155200	203500	109700	156700	156714.73	2.75	-1518	163233	159966	158233	154966	153233	159100	154100	137	46800	500	109690	100	1	27423982	42781	37.55	2.89	12	0.17	4154.00	53926.00	263000	20230912	-40.68	105800	20230327	47.45	214000	-27.10	20240102	147800	5.55	20240131	263000	-40.68	20230912	105800	47.45	20230327	1.23	N	307950	500	137 억	753550	N	N	24	N	N
79	20240216	111005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	155900	-800	5	-0.51	6454177300	41149	42.72	157500	158700	155200	203500	109700	156700	156848.95	2.75	-895	163233	159966	158233	154966	153233	159100	154100	137	46800	500	109690	100	1	27423982	42754	37.53	2.89	12	0.15	4154.00	53926.00	263000	20230912	-40.72	105800	20230327	47.35	214000	-27.15	20240102	147800	5.48	20240131	263000	-40.72	20230912	105800	47.35	20230327	1.23	N	307950	500	137 억	753550	N	N	24	N	N
80	20240216	100958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156100	-600	5	-0.38	4836261700	30761	31.94	157500	158700	155200	203500	109700	156700	157220.58	2.75	-314	163233	159966	158233	154966	153233	159100	154100	137	46800	500	109690	100	1	27423982	42809	37.58	2.89	12	0.11	4154.00	53926.00	263000	20230912	-40.65	105800	20230327	47.54	214000	-27.06	20240102	147800	5.62	20240131	263000	-40.65	20230912	105800	47.54	20230327	1.23	N	307950	500	137 억	753550	N	N	24	N	N
81	20240216	090951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	158400	1700	2	1.08	940106500	5965	6.19	157500	158400	156900	203500	109700	156700	157603.92	2.75	164	163233	159966	158233	154966	153233	159100	154100	137	46800	500	109690	100	1	27423982	43440	38.13	2.94	12	0.02	4154.00	53926.00	263000	20230912	-39.77	105800	20230327	49.72	214000	-25.98	20240102	147800	7.17	20240131	263000	-39.77	20230912	105800	49.72	20230327	1.23	N	307950	500	137 억	753550	N	N	24	N	N
82	20240215	160948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156700	-2000	5	-1.26	15061608600	95631	79.69	161500	161500	156500	206000	111100	158700	157499.88	2.85	-30852	163033	160866	156733	154566	150433	161950	155650	137	47300	500	111090	100	1	27423982	42973	37.72	2.91	12	0.35	4154.00	53926.00	263000	20230912	-40.42	105800	20230327	48.11	214000	-26.78	20240102	147800	6.02	20240131	263000	-40.42	20230912	105800	48.11	20230327	1.24	N	307950	500	137 억	781966	N	N	24	N	N
83	20240215	150955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156600	-2100	5	-1.32	14338470100	91016	75.84	161500	161500	156500	206000	111100	158700	157537.89	2.85	-29527	163033	160866	156733	154566	150433	161950	155650	137	47300	500	111090	100	1	27423982	42946	37.70	2.90	12	0.33	4154.00	53926.00	263000	20230912	-40.46	105800	20230327	48.02	214000	-26.82	20240102	147800	5.95	20240131	263000	-40.46	20230912	105800	48.02	20230327	1.24	N	307950	500	137 억	781966	N	N	6	N	N
84	20240215	140948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156600	-2100	5	-1.32	12247966000	77671	64.72	161500	161500	156500	206000	111100	158700	157690.32	2.85	-26436	163033	160866	156733	154566	150433	161950	155650	137	47300	500	111090	100	1	27423982	42946	37.70	2.90	12	0.28	4154.00	53926.00	263000	20230912	-40.46	105800	20230327	48.02	214000	-26.82	20240102	147800	5.95	20240131	263000	-40.46	20230912	105800	48.02	20230327	1.24	N	307950	500	137 억	781966	N	N	6	N	N
85	20240215	130922	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156700	-2000	5	-1.26	10634018800	67369	56.14	161500	161500	156500	206000	111100	158700	157847.35	2.85	-22683	163033	160866	156733	154566	150433	161950	155650	137	47300	500	111090	100	1	27423982	42973	37.72	2.91	12	0.25	4154.00	53926.00	263000	20230912	-40.42	105800	20230327	48.11	214000	-26.78	20240102	147800	6.02	20240131	263000	-40.42	20230912	105800	48.11	20230327	1.24	N	307950	500	137 억	781966	N	N	6	N	N
86	20240215	120948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156800	-1900	5	-1.20	9529531300	60323	50.26	161500	161500	156500	206000	111100	158700	157975.08	2.85	-20611	163033	160866	156733	154566	150433	161950	155650	137	47300	500	111090	100	1	27423982	43001	37.75	2.91	12	0.22	4154.00	53926.00	263000	20230912	-40.38	105800	20230327	48.20	214000	-26.73	20240102	147800	6.09	20240131	263000	-40.38	20230912	105800	48.20	20230327	1.24	N	307950	500	137 억	781966	N	N	6	N	N
87	20240215	110941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	157400	-1300	5	-0.82	8364834200	52895	44.08	161500	161500	156800	206000	111100	158700	158140.35	2.85	-18980	163033	160866	156733	154566	150433	161950	155650	137	47300	500	111090	100	1	27423982	43165	37.89	2.92	12	0.19	4154.00	53926.00	263000	20230912	-40.15	105800	20230327	48.77	214000	-26.45	20240102	147800	6.50	20240131	263000	-40.15	20230912	105800	48.77	20230327	1.24	N	307950	500	137 억	781966	N	N	6	N	N
88	20240215	100941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	157900	-800	5	-0.50	5800510000	36588	30.49	161500	161500	157100	206000	111100	158700	158535.85	2.85	-10031	163033	160866	156733	154566	150433	161950	155650	137	47300	500	111090	100	1	27423982	43302	38.01	2.93	12	0.13	4154.00	53926.00	263000	20230912	-39.96	105800	20230327	49.24	214000	-26.21	20240102	147800	6.83	20240131	263000	-39.96	20230912	105800	49.24	20230327	1.24	N	307950	500	137 억	781966	N	N	6	N	N
89	20240215	090944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	158400	-300	5	-0.19	1881641000	11783	9.82	161500	161500	158400	206000	111100	158700	159691.25	2.85	-4919	163033	160866	156733	154566	150433	161950	155650	137	47300	500	111090	100	1	27423982	43440	38.13	2.94	12	0.04	4154.00	53926.00	263000	20230912	-39.77	105800	20230327	49.72	214000	-25.98	20240102	147800	7.17	20240131	263000	-39.77	20230912	105800	49.72	20230327	1.24	N	307950	500	137 억	781966	N	N	6	N	N
90	20240214	160938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	158700	1900	2	1.21	18684014200	119502	84.63	154000	158900	152600	203500	109800	156800	156347.04	2.85	925	161933	159366	157033	154466	152133	160650	155750	137	46700	500	109760	100	1	27423982	43522	38.20	2.94	12	0.44	4154.00	53926.00	263000	20230912	-39.66	105800	20230327	50.00	214000	-25.84	20240102	147800	7.37	20240131	263000	-39.66	20230912	105800	50.00	20230327	1.26	N	307950	500	137 억	780402	N	N	6	N	N
91	20240214	150940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	158700	1900	2	1.21	17453805300	111745	79.14	154000	158900	152600	203500	109800	156800	156193.17	2.85	2260	161933	159366	157033	154466	152133	160650	155750	137	46700	500	109760	100	1	27423982	43522	38.20	2.94	12	0.41	4154.00	53926.00	263000	20230912	-39.66	105800	20230327	50.00	214000	-25.84	20240102	147800	7.37	20240131	263000	-39.66	20230912	105800	50.00	20230327	1.26	N	307950	500	137 억	780402	N	N	27	N	N
92	20240214	140936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	158200	1400	2	0.89	14612359100	93824	66.44	154000	158600	152600	203500	109800	156800	155742.23	2.85	1772	161933	159366	157033	154466	152133	160650	155750	137	46700	500	109760	100	1	27423982	43385	38.08	2.93	12	0.34	4154.00	53926.00	263000	20230912	-39.85	105800	20230327	49.53	214000	-26.07	20240102	147800	7.04	20240131	263000	-39.85	20230912	105800	49.53	20230327	1.26	N	307950	500	137 억	780402	N	N	27	N	N
93	20240214	130938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	158100	1300	2	0.83	12787663200	82288	58.27	154000	158400	152600	203500	109800	156800	155401.31	2.85	-1171	161933	159366	157033	154466	152133	160650	155750	137	46700	500	109760	100	1	27423982	43357	38.06	2.93	12	0.30	4154.00	53926.00	263000	20230912	-39.89	105800	20230327	49.43	214000	-26.12	20240102	147800	6.97	20240131	263000	-39.89	20230912	105800	49.43	20230327	1.26	N	307950	500	137 억	780402	N	N	27	N	N
94	20240214	120930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	157600	800	2	0.51	11136538400	71833	50.87	154000	157900	152600	203500	109800	156800	155033.74	2.85	-2445	161933	159366	157033	154466	152133	160650	155750	137	46700	500	109760	100	1	27423982	43220	37.94	2.92	12	0.26	4154.00	53926.00	263000	20230912	-40.08	105800	20230327	48.96	214000	-26.36	20240102	147800	6.63	20240131	263000	-40.08	20230912	105800	48.96	20230327	1.26	N	307950	500	137 억	780402	N	N	27	N	N
95	20240214	110936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156000	-800	5	-0.51	9420720900	60895	43.12	154000	157900	152600	203500	109800	156800	154704.34	2.85	-4427	161933	159366	157033	154466	152133	160650	155750	137	46700	500	109760	100	1	27423982	42781	37.55	2.89	12	0.22	4154.00	53926.00	263000	20230912	-40.68	105800	20230327	47.45	214000	-27.10	20240102	147800	5.55	20240131	263000	-40.68	20230912	105800	47.45	20230327	1.26	N	307950	500	137 억	780402	N	N	27	N	N
96	20240214	090928	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	153700	-3100	5	-1.98	1665187100	10840	7.68	154000	154400	152700	203500	109800	156800	153615.05	2.85	-1504	161933	159366	157033	154466	152133	160650	155750	137	46700	500	109760	100	1	27423982	42151	37.00	2.85	12	0.04	4154.00	53926.00	263000	20230912	-41.56	105800	20230327	45.27	214000	-28.18	20240102	147800	3.99	20240131	263000	-41.56	20230912	105800	45.27	20230327	1.26	N	307950	500	137 억	780402	N	N	27	N	N
97	20240213	160926	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	156800	2500	2	1.62	21906969800	139001	107.64	154700	159600	154700	200500	108100	154300	157603.85	2.87	-7831	157766	156032	153366	151632	148966	156900	152500	137	46200	500	108010	100	1	27423982	43001	37.75	2.91	12	0.51	4154.00	53926.00	263000	20230912	-40.38	105800	20230327	48.20	214000	-26.73	20240102	147800	6.09	20240131	263000	-40.38	20230912	105800	48.20	20230327	1.23	N	307950	500	137 억	787072	N	N	18	N	N
98	20240213	150925	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	155800	1500	2	0.97	20999511500	133189	103.14	154700	159600	154700	200500	108100	154300	157667.11	2.87	-8060	157766	156032	153366	151632	148966	156900	152500	137	46200	500	108010	100	1	27423982	42727	37.51	2.89	12	0.49	4154.00	53926.00	263000	20230912	-40.76	105800	20230327	47.26	214000	-27.20	20240102	147800	5.41	20240131	263000	-40.76	20230912	105800	47.26	20230327	1.23	N	307950	500	137 억	787072	N	N	36	N	N
99	20240213	140934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	157000	2700	2	1.75	18819942100	119255	92.35	154700	159600	154700	200500	108100	154300	157812.72	2.87	-6137	157766	156032	153366	151632	148966	156900	152500	137	46200	500	108010	100	1	27423982	43056	37.79	2.91	12	0.43	4154.00	53926.00	263000	20230912	-40.30	105800	20230327	48.39	214000	-26.64	20240102	147800	6.22	20240131	263000	-40.30	20230912	105800	48.39	20230327	1.23	N	307950	500	137 억	787072	N	N	36	N	N
100	20240213	130921	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	157300	3000	2	1.94	16995015800	107632	83.35	154700	159600	154700	200500	108100	154300	157899.42	2.87	-5109	157766	156032	153366	151632	148966	156900	152500	137	46200	500	108010	100	1	27423982	43138	37.87	2.92	12	0.39	4154.00	53926.00	263000	20230912	-40.19	105800	20230327	48.68	214000	-26.50	20240102	147800	6.43	20240131	263000	-40.19	20230912	105800	48.68	20230327	1.23	N	307950	500	137 억	787072	N	N	36	N	N
101	20240213	120932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	157600	3300	2	2.14	14367422200	90849	70.35	154700	159600	154700	200500	108100	154300	158146.35	2.87	-3706	157766	156032	153366	151632	148966	156900	152500	137	46200	500	108010	100	1	27423982	43220	37.94	2.92	12	0.33	4154.00	53926.00	263000	20230912	-40.08	105800	20230327	48.96	214000	-26.36	20240102	147800	6.63	20240131	263000	-40.08	20230912	105800	48.96	20230327	1.23	N	307950	500	137 억	787072	N	N	36	N	N
102	20240213	110955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	158400	4100	2	2.66	12893037600	81512	63.12	154700	159600	154700	200500	108100	154300	158173.68	2.87	-1869	157766	156032	153366	151632	148966	156900	152500	137	46200	500	108010	100	1	27423982	43440	38.13	2.94	12	0.30	4154.00	53926.00	263000	20230912	-39.77	105800	20230327	49.72	214000	-25.98	20240102	147800	7.17	20240131	263000	-39.77	20230912	105800	49.72	20230327	1.23	N	307950	500	137 억	787072	N	N	36	N	N
103	20240213	100815	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	159200	4900	2	3.18	9529945200	60297	46.69	154700	159600	154700	200500	108100	154300	158050.32	2.87	3105	157766	156032	153366	151632	148966	156900	152500	137	46200	500	108010	100	1	27423982	43659	38.32	2.95	12	0.22	4154.00	53926.00	263000	20230912	-39.47	105800	20230327	50.47	214000	-25.61	20240102	147800	7.71	20240131	263000	-39.47	20230912	105800	50.47	20230327	1.23	N	307950	500	137 억	787072	N	N	36	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History