KissMeData/214320/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	160921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-100	5	-0.45	2364035600	106586	243.45	22200	22450	21900	28600	15400	22000	22179.63	26.14	-19535	22333	22166	21983	21816	21633	22175	21825	200	6600	500	16280	50	1	40000000	8760	12.41	1.03	12	0.27	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억	10457797	N	N	516	N	N
3	20240229	150925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	250	2	1.14	1818209300	81784	186.80	22200	22450	21950	28600	15400	22000	22231.85	26.14	-16610	22333	22166	21983	21816	21633	22175	21825	200	6600	500	16280	50	1	40000000	8900	12.61	1.05	12	0.20	1765.00	21241.00	23025	20231026	-3.37	18600	20230726	19.62	22800	-2.41	20240226	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.17	N	214320	500	200 억	10457797	N	N	516	N	N
4	20240229	140926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	200	2	0.91	1210571450	54415	124.29	22200	22450	21950	28600	15400	22000	22247.02	26.14	-7559	22333	22166	21983	21816	21633	22175	21825	200	6600	500	16280	50	1	40000000	8880	12.58	1.05	12	0.14	1765.00	21241.00	23025	20231026	-3.58	18600	20230726	19.35	22800	-2.63	20240226	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.17	N	214320	500	200 억	10457797	N	N	516	N	N
5	20240229	130923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	300	2	1.36	745353300	33455	76.41	22200	22450	22100	28600	15400	22000	22279.28	26.14	-4630	22333	22166	21983	21816	21633	22175	21825	200	6600	500	16280	50	1	40000000	8920	12.63	1.05	12	0.08	1765.00	21241.00	23025	20231026	-3.15	18600	20230726	19.89	22800	-2.19	20240226	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.17	N	214320	500	200 억	10457797	N	N	516	N	N
6	20240229	120924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	300	2	1.36	546826650	24520	56.00	22200	22450	22100	28600	15400	22000	22301.25	26.14	-2598	22333	22166	21983	21816	21633	22175	21825	200	6600	500	16280	50	1	40000000	8920	12.63	1.05	12	0.06	1765.00	21241.00	23025	20231026	-3.15	18600	20230726	19.89	22800	-2.19	20240226	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.17	N	214320	500	200 억	10457797	N	N	516	N	N
7	20240229	110926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	400	2	1.82	394816100	17697	40.42	22200	22450	22100	28600	15400	22000	22309.78	26.14	-860	22333	22166	21983	21816	21633	22175	21825	200	6600	500	16280	50	1	40000000	8960	12.69	1.05	12	0.04	1765.00	21241.00	23025	20231026	-2.71	18600	20230726	20.43	22800	-1.75	20240226	19910	12.51	20240122	46050	-51.36	20231026	19910	12.51	20240122	0.17	N	214320	500	200 억	10457797	N	N	516	N	N
8	20240229	100927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	350	2	1.59	272556300	12229	27.93	22200	22450	22100	28600	15400	22000	22287.70	26.14	591	22333	22166	21983	21816	21633	22175	21825	200	6600	500	16280	50	1	40000000	8940	12.66	1.05	12	0.03	1765.00	21241.00	23025	20231026	-2.93	18600	20230726	20.16	22800	-1.97	20240226	19910	12.26	20240122	46050	-51.47	20231026	19910	12.26	20240122	0.17	N	214320	500	200 억	10457797	N	N	516	N	N
9	20240229	090924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	100	2	0.45	14252050	643	1.47	22200	22200	22100	28600	15400	22000	22164.93	26.14	69	22333	22166	21983	21816	21633	22175	21825	200	6600	500	16280	50	1	40000000	8840	12.52	1.04	12	0.00	1765.00	21241.00	23025	20231026	-4.02	18600	20230726	18.82	22800	-3.07	20240226	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.17	N	214320	500	200 억	10457797	N	N	516	N	N
10	20240228	160831	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	200	2	0.92	537691700	24460	74.18	22000	22150	21800	28300	15300	21800	21982.49	26.14	1647	22966	22382	22066	21482	21166	22225	21325	200	6500	500	16130	50	1	40000000	8800	12.46	1.04	12	0.06	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.17	N	214320	500	200 억	10457560	N	N	516	N	N
11	20240228	150832	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	200	2	0.92	514024100	23385	70.92	22000	22150	21800	28300	15300	21800	21980.93	26.14	1338	22966	22382	22066	21482	21166	22225	21325	200	6500	500	16130	50	1	40000000	8800	12.46	1.04	12	0.06	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.17	N	214320	500	200 억	10457560	N	N	15	N	N
12	20240228	140923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	150	2	0.69	457262650	20806	63.10	22000	22150	21800	28300	15300	21800	21977.44	26.14	901	22966	22382	22066	21482	21166	22225	21325	200	6500	500	16130	50	1	40000000	8780	12.44	1.03	12	0.05	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.17	N	214320	500	200 억	10457560	N	N	15	N	N
13	20240228	130923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	200	2	0.92	384525850	17504	53.09	22000	22150	21800	28300	15300	21800	21967.88	26.14	983	22966	22382	22066	21482	21166	22225	21325	200	6500	500	16130	50	1	40000000	8800	12.46	1.04	12	0.04	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.17	N	214320	500	200 억	10457560	N	N	15	N	N
14	20240228	120927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	100	2	0.46	359335600	16356	49.60	22000	22150	21800	28300	15300	21800	21969.65	26.14	893	22966	22382	22066	21482	21166	22225	21325	200	6500	500	16130	50	1	40000000	8760	12.41	1.03	12	0.04	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억	10457560	N	N	15	N	N
15	20240228	110849	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	150	2	0.69	309951450	14105	42.78	22000	22150	21800	28300	15300	21800	21974.58	26.14	1766	22966	22382	22066	21482	21166	22225	21325	200	6500	500	16130	50	1	40000000	8780	12.44	1.03	12	0.04	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.17	N	214320	500	200 억	10457560	N	N	15	N	N
16	20240228	100922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	200	2	0.92	262495200	11948	36.24	22000	22150	21800	28300	15300	21800	21969.80	26.14	1972	22966	22382	22066	21482	21166	22225	21325	200	6500	500	16130	50	1	40000000	8800	12.46	1.04	12	0.03	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.17	N	214320	500	200 억	10457560	N	N	15	N	N
17	20240228	090926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	150	2	0.69	32589250	1479	4.49	22000	22100	21950	28300	15300	21800	22034.65	26.14	318	22966	22382	22066	21482	21166	22225	21325	200	6500	500	16130	50	1	40000000	8780	12.44	1.03	12	0.00	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.17	N	214320	500	200 억	10457560	N	N	15	N	N
18	20240227	160923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-650	5	-2.90	727841600	32962	35.19	22650	22650	21750	29150	15750	22450	22081.24	26.17	-10373	23150	22800	22450	22100	21750	22975	22275	200	6700	500	16610	50	1	40000000	8720	12.35	1.03	12	0.08	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.17	N	214320	500	200 억	10466756	N	N	15	N	N
19	20240227	150924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-550	5	-2.45	637798550	28836	30.79	22650	22650	21750	29150	15750	22450	22118.14	26.17	-8409	23150	22800	22450	22100	21750	22975	22275	200	6700	500	16610	50	1	40000000	8760	12.41	1.03	12	0.07	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억	10466756	N	N	909	N	N
20	20240227	140920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-250	5	-1.11	409453150	18441	19.69	22650	22650	22000	29150	15750	22450	22203.41	26.17	-7132	23150	22800	22450	22100	21750	22975	22275	200	6700	500	16610	50	1	40000000	8880	12.58	1.05	12	0.05	1765.00	21241.00	23025	20231026	-3.58	18600	20230726	19.35	22800	-2.63	20240226	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.17	N	214320	500	200 억	10466756	N	N	909	N	N
21	20240227	130843	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-300	5	-1.34	343654350	15477	16.52	22650	22650	22000	29150	15750	22450	22204.20	26.17	-5685	23150	22800	22450	22100	21750	22975	22275	200	6700	500	16610	50	1	40000000	8860	12.55	1.04	12	0.04	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22800	-2.85	20240226	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.17	N	214320	500	200 억	10466756	N	N	909	N	N
22	20240227	120925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-450	5	-2.00	291966600	13142	14.03	22650	22650	22000	29150	15750	22450	22216.30	26.17	-6038	23150	22800	22450	22100	21750	22975	22275	200	6700	500	16610	50	1	40000000	8800	12.46	1.04	12	0.03	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.17	N	214320	500	200 억	10466756	N	N	909	N	N
23	20240227	110924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-250	5	-1.11	167780750	7522	8.03	22650	22650	22150	29150	15750	22450	22305.34	26.17	-2381	23150	22800	22450	22100	21750	22975	22275	200	6700	500	16610	50	1	40000000	8880	12.58	1.05	12	0.02	1765.00	21241.00	23025	20231026	-3.58	18600	20230726	19.35	22800	-2.63	20240226	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.17	N	214320	500	200 억	10466756	N	N	909	N	N
24	20240227	100919	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-150	5	-0.67	107322350	4803	5.13	22650	22650	22150	29150	15750	22450	22344.86	26.17	-2337	23150	22800	22450	22100	21750	22975	22275	200	6700	500	16610	50	1	40000000	8920	12.63	1.05	12	0.01	1765.00	21241.00	23025	20231026	-3.15	18600	20230726	19.89	22800	-2.19	20240226	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.17	N	214320	500	200 억	10466756	N	N	909	N	N
25	20240227	090924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-200	5	-0.89	45714600	2033	2.17	22650	22650	22250	29150	15750	22450	22486.28	26.17	-1609	23150	22800	22450	22100	21750	22975	22275	200	6700	500	16610	50	1	40000000	8900	12.61	1.05	12	0.01	1765.00	21241.00	23025	20231026	-3.37	18600	20230726	19.62	22800	-2.41	20240226	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.17	N	214320	500	200 억	10466756	N	N	909	N	N
26	20240226	160919	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	300	2	1.35	2108688000	93660	278.79	22100	22800	22100	28750	15550	22150	22514.29	26.14	6849	22550	22350	22150	21950	21750	22250	21850	200	6600	500	16390	50	1	40000000	8980	12.72	1.06	12	0.23	1765.00	21241.00	23025	20231026	-2.50	18600	20230726	20.70	22800	-1.54	20240226	19910	12.76	20240122	46050	-51.25	20231026	19910	12.76	20240122	0.16	N	214320	500	200 억	10456268	N	N	909	N	N
27	20240226	150914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	200	2	0.90	1963203400	87159	259.44	22100	22800	22100	28750	15550	22150	22524.39	26.14	6543	22550	22350	22150	21950	21750	22250	21850	200	6600	500	16390	50	1	40000000	8940	12.66	1.05	12	0.22	1765.00	21241.00	23025	20231026	-2.93	18600	20230726	20.16	22800	-1.97	20240226	19910	12.26	20240122	46050	-51.47	20231026	19910	12.26	20240122	0.16	N	214320	500	200 억	10456268	N	N	0	N	N
28	20240226	140918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	350	2	1.58	1545420800	68570	204.11	22100	22800	22100	28750	15550	22150	22537.86	26.14	6575	22550	22350	22150	21950	21750	22250	21850	200	6600	500	16390	50	1	40000000	9000	12.75	1.06	12	0.17	1765.00	21241.00	23025	20231026	-2.28	18600	20230726	20.97	22800	-1.32	20240226	19910	13.01	20240122	46050	-51.14	20231026	19910	13.01	20240122	0.16	N	214320	500	200 억	10456268	N	N	0	N	N
29	20240226	130911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	400	2	1.81	1299674600	57652	171.61	22100	22800	22100	28750	15550	22150	22543.44	26.14	5021	22550	22350	22150	21950	21750	22250	21850	200	6600	500	16390	50	1	40000000	9020	12.78	1.06	12	0.14	1765.00	21241.00	23025	20231026	-2.06	18600	20230726	21.24	22800	-1.10	20240226	19910	13.26	20240122	46050	-51.03	20231026	19910	13.26	20240122	0.16	N	214320	500	200 억	10456268	N	N	0	N	N
30	20240226	120910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	500	2	2.26	920200750	40925	121.82	22100	22700	22100	28750	15550	22150	22485.05	26.14	7436	22550	22350	22150	21950	21750	22250	21850	200	6600	500	16390	50	1	40000000	9060	12.83	1.07	12	0.10	1765.00	21241.00	23025	20231026	-1.63	18600	20230726	21.77	22700	0.00	20240206	19910	13.76	20240122	46050	-50.81	20231026	19910	13.76	20240122	0.16	N	214320	500	200 억	10456268	N	N	0	N	N
31	20240226	110910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	400	2	1.81	694326250	30937	92.09	22100	22650	22100	28750	15550	22150	22443.23	26.14	6281	22550	22350	22150	21950	21750	22250	21850	200	6600	500	16390	50	1	40000000	9020	12.78	1.06	12	0.08	1765.00	21241.00	23025	20231026	-2.06	18600	20230726	21.24	22700	-0.66	20240206	19910	13.26	20240122	46050	-51.03	20231026	19910	13.26	20240122	0.16	N	214320	500	200 억	10456268	N	N	0	N	N
32	20240226	100907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	250	2	1.13	512372450	22843	68.00	22100	22650	22100	28750	15550	22150	22430.17	26.14	3361	22550	22350	22150	21950	21750	22250	21850	200	6600	500	16390	50	1	40000000	8960	12.69	1.05	12	0.06	1765.00	21241.00	23025	20231026	-2.71	18600	20230726	20.43	22700	-1.32	20240206	19910	12.51	20240122	46050	-51.36	20231026	19910	12.51	20240122	0.16	N	214320	500	200 억	10456268	N	N	0	N	N
33	20240226	090906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	150	2	0.68	49951700	2251	6.70	22100	22300	22100	28750	15550	22150	22190.89	26.14	-626	22550	22350	22150	21950	21750	22250	21850	200	6600	500	16390	50	1	40000000	8920	12.63	1.05	12	0.01	1765.00	21241.00	23025	20231026	-3.15	18600	20230726	19.89	22700	-1.76	20240206	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.16	N	214320	500	200 억	10456268	N	N	0	N	N
34	20240223	160908	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	0	3	0.00	745521400	33561	88.56	22200	22350	21950	28750	15550	22150	22213.92	26.15	-469	22450	22300	22050	21900	21650	22375	21975	200	6600	500	16390	50	1	40000000	8860	12.55	1.04	12	0.08	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22700	-2.42	20240206	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.17	N	214320	500	200 억	10460582	N	N	10	N	N
35	20240223	150902	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	0	3	0.00	709086200	31918	84.22	22200	22350	21950	28750	15550	22150	22215.87	26.15	-733	22450	22300	22050	21900	21650	22375	21975	200	6600	500	16390	50	1	40000000	8860	12.55	1.04	12	0.08	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22700	-2.42	20240206	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.17	N	214320	500	200 억	10460582	N	N	10	N	N
36	20240223	140903	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	100	2	0.45	607652800	27354	72.18	22200	22350	21950	28750	15550	22150	22214.40	26.15	-173	22450	22300	22050	21900	21650	22375	21975	200	6600	500	16390	50	1	40000000	8900	12.61	1.05	12	0.07	1765.00	21241.00	23025	20231026	-3.37	18600	20230726	19.62	22700	-1.98	20240206	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.17	N	214320	500	200 억	10460582	N	N	10	N	N
37	20240223	130900	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	150	2	0.68	513926150	23147	61.08	22200	22350	21950	28750	15550	22150	22202.71	26.15	380	22450	22300	22050	21900	21650	22375	21975	200	6600	500	16390	50	1	40000000	8920	12.63	1.05	12	0.06	1765.00	21241.00	23025	20231026	-3.15	18600	20230726	19.89	22700	-1.76	20240206	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.17	N	214320	500	200 억	10460582	N	N	10	N	N
38	20240223	120903	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	100	2	0.45	410043950	18480	48.76	22200	22350	21950	28750	15550	22150	22188.53	26.15	182	22450	22300	22050	21900	21650	22375	21975	200	6600	500	16390	50	1	40000000	8900	12.61	1.05	12	0.05	1765.00	21241.00	23025	20231026	-3.37	18600	20230726	19.62	22700	-1.98	20240206	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.17	N	214320	500	200 억	10460582	N	N	10	N	N
39	20240223	110852	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	0	3	0.00	313475800	14140	37.31	22200	22350	21950	28750	15550	22150	22169.43	26.15	419	22450	22300	22050	21900	21650	22375	21975	200	6600	500	16390	50	1	40000000	8860	12.55	1.04	12	0.04	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22700	-2.42	20240206	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.17	N	214320	500	200 억	10460582	N	N	10	N	N
40	20240223	100857	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	50	2	0.23	91895850	4151	10.95	22200	22200	21950	28750	15550	22150	22138.24	26.15	325	22450	22300	22050	21900	21650	22375	21975	200	6600	500	16390	50	1	40000000	8880	12.58	1.05	12	0.01	1765.00	21241.00	23025	20231026	-3.58	18600	20230726	19.35	22700	-2.20	20240206	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.17	N	214320	500	200 억	10460582	N	N	10	N	N
41	20240223	090900	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-150	5	-0.68	16234500	735	1.94	22200	22200	21950	28750	15550	22150	22087.76	26.15	-160	22450	22300	22050	21900	21650	22375	21975	200	6600	500	16390	50	1	40000000	8800	12.46	1.04	12	0.00	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22700	-3.08	20240206	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.17	N	214320	500	200 억	10460582	N	N	10	N	N
42	20240222	160847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	450	2	2.07	834187400	37865	56.03	22000	22200	21800	28200	15200	21700	22030.48	26.16	1129	22400	22050	21800	21450	21200	21925	21325	200	6500	500	16050	50	1	40000000	8860	12.55	1.04	12	0.09	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22700	-2.42	20240206	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.17	N	214320	500	200 억	10463918	N	N	10	N	N
43	20240222	150857	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	350	2	1.61	711155850	32305	47.80	22000	22200	21800	28200	15200	21700	22013.80	26.16	2744	22400	22050	21800	21450	21200	21925	21325	200	6500	500	16050	50	1	40000000	8820	12.49	1.04	12	0.08	1765.00	21241.00	23025	20231026	-4.23	18600	20230726	18.55	22700	-2.86	20240206	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.17	N	214320	500	200 억	10463918	N	N	0	N	N
44	20240222	140855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	350	2	1.61	567032400	25777	38.14	22000	22200	21800	28200	15200	21700	21997.61	26.16	2118	22400	22050	21800	21450	21200	21925	21325	200	6500	500	16050	50	1	40000000	8820	12.49	1.04	12	0.06	1765.00	21241.00	23025	20231026	-4.23	18600	20230726	18.55	22700	-2.86	20240206	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.17	N	214320	500	200 억	10463918	N	N	0	N	N
45	20240222	130842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	450	2	2.07	424738300	19327	28.60	22000	22200	21800	28200	15200	21700	21976.42	26.16	878	22400	22050	21800	21450	21200	21925	21325	200	6500	500	16050	50	1	40000000	8860	12.55	1.04	12	0.05	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22700	-2.42	20240206	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.17	N	214320	500	200 억	10463918	N	N	0	N	N
46	20240222	120853	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	300	2	1.38	293586700	13391	19.81	22000	22050	21800	28200	15200	21700	21924.18	26.16	1351	22400	22050	21800	21450	21200	21925	21325	200	6500	500	16050	50	1	40000000	8800	12.46	1.04	12	0.03	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22700	-3.08	20240206	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.17	N	214320	500	200 억	10463918	N	N	0	N	N
47	20240222	110850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	200	2	0.92	202102050	9223	13.65	22000	22050	21800	28200	15200	21700	21912.83	26.16	105	22400	22050	21800	21450	21200	21925	21325	200	6500	500	16050	50	1	40000000	8760	12.41	1.03	12	0.02	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22700	-3.52	20240206	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억	10463918	N	N	0	N	N
48	20240222	100842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	250	2	1.15	122499950	5584	8.26	22000	22050	21850	28200	15200	21700	21937.67	26.16	-222	22400	22050	21800	21450	21200	21925	21325	200	6500	500	16050	50	1	40000000	8780	12.44	1.03	12	0.01	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22700	-3.30	20240206	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.17	N	214320	500	200 억	10463918	N	N	0	N	N
49	20240222	090857	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	300	2	1.38	59330500	2703	4.00	22000	22050	21850	28200	15200	21700	21949.87	26.16	90	22400	22050	21800	21450	21200	21925	21325	200	6500	500	16050	50	1	40000000	8800	12.46	1.04	12	0.01	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22700	-3.08	20240206	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.17	N	214320	500	200 억	10463918	N	N	0	N	N
50	20240221	160849	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	1469985000	67547	132.07	21950	22150	21550	28300	15300	21800	21762.47	26.08	18921	22600	22200	21950	21550	21300	22075	21425	200	6500	500	16130	50	1	40000000	8680	12.29	1.02	12	0.17	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22700	-4.41	20240206	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.14	N	214320	500	200 억	10433949	N	N	36	N	N
51	20240221	150842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	0	3	0.00	1363741150	62667	122.53	21950	22150	21550	28300	15300	21800	21761.71	26.08	20166	22600	22200	21950	21550	21300	22075	21425	200	6500	500	16130	50	1	40000000	8720	12.35	1.03	12	0.16	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22700	-3.96	20240206	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.14	N	214320	500	200 억	10433949	N	N	36	N	N
52	20240221	140839	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	50	2	0.23	775588150	35616	69.64	21950	22150	21550	28300	15300	21800	21776.40	26.08	9917	22600	22200	21950	21550	21300	22075	21425	200	6500	500	16130	50	1	40000000	8740	12.38	1.03	12	0.09	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22700	-3.74	20240206	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.14	N	214320	500	200 억	10433949	N	N	36	N	N
53	20240221	130840	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	0	3	0.00	370662600	16966	33.17	21950	22150	21600	28300	15300	21800	21847.38	26.08	1566	22600	22200	21950	21550	21300	22075	21425	200	6500	500	16130	50	1	40000000	8720	12.35	1.03	12	0.04	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22700	-3.96	20240206	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.14	N	214320	500	200 억	10433949	N	N	36	N	N
54	20240221	120842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	50	2	0.23	208221050	9494	18.56	21950	22150	21800	28300	15300	21800	21931.86	26.08	124	22600	22200	21950	21550	21300	22075	21425	200	6500	500	16130	50	1	40000000	8740	12.38	1.03	12	0.02	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22700	-3.74	20240206	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.14	N	214320	500	200 억	10433949	N	N	36	N	N
55	20240221	110848	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	100	2	0.46	159745700	7276	14.23	21950	22150	21800	28300	15300	21800	21955.15	26.08	856	22600	22200	21950	21550	21300	22075	21425	200	6500	500	16130	50	1	40000000	8760	12.41	1.03	12	0.02	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22700	-3.52	20240206	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.14	N	214320	500	200 억	10433949	N	N	36	N	N
56	20240221	100841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	150	2	0.69	119356250	5433	10.62	21950	22150	21800	28300	15300	21800	21968.76	26.08	649	22600	22200	21950	21550	21300	22075	21425	200	6500	500	16130	50	1	40000000	8780	12.44	1.03	12	0.01	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22700	-3.30	20240206	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.14	N	214320	500	200 억	10433949	N	N	36	N	N
57	20240221	090840	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	300	2	1.38	53025950	2419	4.73	21950	22100	21800	28300	15300	21800	21920.61	26.08	485	22600	22200	21950	21550	21300	22075	21425	200	6500	500	16130	50	1	40000000	8840	12.52	1.04	12	0.01	1765.00	21241.00	23025	20231026	-4.02	18600	20230726	18.82	22700	-2.64	20240206	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.14	N	214320	500	200 억	10433949	N	N	36	N	N
58	20240220	160834	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-350	5	-1.58	1119355050	51146	74.36	22350	22350	21700	28750	15550	22150	21885.49	26.07	3628	22650	22400	22150	21900	21650	22525	22025	200	6600	500	16390	50	1	40000000	8720	12.35	1.03	12	0.13	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22700	-3.96	20240206	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.14	N	214320	500	200 억	10429248	N	N	36	N	N
59	20240220	150834	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-250	5	-1.13	1071491050	48952	71.17	22350	22350	21700	28750	15550	22150	21888.61	26.07	4130	22650	22400	22150	21900	21650	22525	22025	200	6600	500	16390	50	1	40000000	8760	12.41	1.03	12	0.12	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22700	-3.52	20240206	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.14	N	214320	500	200 억	10429248	N	N	43	N	N
60	20240220	140832	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-300	5	-1.35	664172450	30253	43.98	22350	22350	21800	28750	15550	22150	21953.94	26.07	2680	22650	22400	22150	21900	21650	22525	22025	200	6600	500	16390	50	1	40000000	8740	12.38	1.03	12	0.08	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22700	-3.74	20240206	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.14	N	214320	500	200 억	10429248	N	N	43	N	N
61	20240220	130835	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-300	5	-1.35	516951450	23509	34.18	22350	22350	21800	28750	15550	22150	21989.51	26.07	2209	22650	22400	22150	21900	21650	22525	22025	200	6600	500	16390	50	1	40000000	8740	12.38	1.03	12	0.06	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22700	-3.74	20240206	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.14	N	214320	500	200 억	10429248	N	N	43	N	N
62	20240220	120829	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-300	5	-1.35	399052500	18108	26.33	22350	22350	21800	28750	15550	22150	22037.36	26.07	1714	22650	22400	22150	21900	21650	22525	22025	200	6600	500	16390	50	1	40000000	8740	12.38	1.03	12	0.05	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22700	-3.74	20240206	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.14	N	214320	500	200 억	10429248	N	N	43	N	N
63	20240220	110831	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-200	5	-0.90	309158400	14001	20.35	22350	22350	21850	28750	15550	22150	22081.17	26.07	1314	22650	22400	22150	21900	21650	22525	22025	200	6600	500	16390	50	1	40000000	8780	12.44	1.03	12	0.04	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22700	-3.30	20240206	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.14	N	214320	500	200 억	10429248	N	N	43	N	N
64	20240220	100823	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-50	5	-0.23	134343700	6055	8.80	22350	22350	22050	28750	15550	22150	22187.23	26.07	192	22650	22400	22150	21900	21650	22525	22025	200	6600	500	16390	50	1	40000000	8840	12.52	1.04	12	0.02	1765.00	21241.00	23025	20231026	-4.02	18600	20230726	18.82	22700	-2.64	20240206	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.14	N	214320	500	200 억	10429248	N	N	43	N	N
65	20240220	090838	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	50	2	0.23	19215800	864	1.26	22350	22350	22200	28750	15550	22150	22240.51	26.07	331	22650	22400	22150	21900	21650	22525	22025	200	6600	500	16390	50	1	40000000	8880	12.58	1.05	12	0.00	1765.00	21241.00	23025	20231026	-3.58	18600	20230726	19.35	22700	-2.20	20240206	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.14	N	214320	500	200 억	10429248	N	N	43	N	N
66	20240219	160833	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	250	2	1.14	1528534200	68771	134.82	21900	22400	21900	28450	15350	21900	22226.45	26.08	-2830	22200	22050	21800	21650	21400	22125	21725	200	6550	500	16200	50	1	40000000	8860	12.55	1.04	12	0.17	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22700	-2.42	20240206	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.13	N	214320	500	200 억	10433306	N	N	43	N	N
67	20240219	150838	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	250	2	1.14	1438309350	64708	126.86	21900	22400	21900	28450	15350	21900	22227.69	26.08	-2287	22200	22050	21800	21650	21400	22125	21725	200	6550	500	16200	50	1	40000000	8860	12.55	1.04	12	0.16	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22700	-2.42	20240206	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.13	N	214320	500	200 억	10433306	N	N	281	N	N
68	20240219	140838	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	350	2	1.60	1158367150	52090	102.12	21900	22400	21900	28450	15350	21900	22237.80	26.08	-3819	22200	22050	21800	21650	21400	22125	21725	200	6550	500	16200	50	1	40000000	8900	12.61	1.05	12	0.13	1765.00	21241.00	23025	20231026	-3.37	18600	20230726	19.62	22700	-1.98	20240206	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.13	N	214320	500	200 억	10433306	N	N	281	N	N
69	20240219	130837	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	250	2	1.14	807063200	36351	71.27	21900	22350	21900	28450	15350	21900	22201.95	26.08	-515	22200	22050	21800	21650	21400	22125	21725	200	6550	500	16200	50	1	40000000	8860	12.55	1.04	12	0.09	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22700	-2.42	20240206	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.13	N	214320	500	200 억	10433306	N	N	281	N	N
70	20240219	120835	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	450	2	2.05	609491550	27474	53.86	21900	22350	21900	28450	15350	21900	22184.30	26.08	1252	22200	22050	21800	21650	21400	22125	21725	200	6550	500	16200	50	1	40000000	8940	12.66	1.05	12	0.07	1765.00	21241.00	23025	20231026	-2.93	18600	20230726	20.16	22700	-1.54	20240206	19910	12.26	20240122	46050	-51.47	20231026	19910	12.26	20240122	0.13	N	214320	500	200 억	10433306	N	N	281	N	N
71	20240219	110833	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	350	2	1.60	484246600	21855	42.85	21900	22350	21900	28450	15350	21900	22157.25	26.08	2900	22200	22050	21800	21650	21400	22125	21725	200	6550	500	16200	50	1	40000000	8900	12.61	1.05	12	0.05	1765.00	21241.00	23025	20231026	-3.37	18600	20230726	19.62	22700	-1.98	20240206	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.13	N	214320	500	200 억	10433306	N	N	281	N	N
72	20240219	100829	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	250	2	1.14	246291150	11163	21.88	21900	22200	21900	28450	15350	21900	22063.17	26.08	-238	22200	22050	21800	21650	21400	22125	21725	200	6550	500	16200	50	1	40000000	8860	12.55	1.04	12	0.03	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22700	-2.42	20240206	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.13	N	214320	500	200 억	10433306	N	N	281	N	N
73	20240219	090830	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	100	2	0.46	10989100	501	0.98	21900	22000	21900	28450	15350	21900	21934.33	26.08	124	22200	22050	21800	21650	21400	22125	21725	200	6550	500	16200	50	1	40000000	8800	12.46	1.04	12	0.00	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22700	-3.08	20240206	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.13	N	214320	500	200 억	10433306	N	N	281	N	N
74	20240216	160825	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	300	2	1.39	1108447350	50944	186.80	21700	21950	21550	28050	15150	21600	21757.51	26.08	-6292	22033	21816	21683	21466	21333	21750	21400	200	6450	500	15980	50	1	40000000	8760	12.41	1.03	12	0.13	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22700	-3.52	20240206	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.12	N	214320	500	200 억	10430327	N	N	281	N	N
75	20240216	150831	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	300	2	1.39	1013858950	46625	170.96	21700	21950	21550	28050	15150	21600	21744.96	26.08	-4397	22033	21816	21683	21466	21333	21750	21400	200	6450	500	15980	50	1	40000000	8760	12.41	1.03	12	0.12	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22700	-3.52	20240206	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.12	N	214320	500	200 억	10430327	N	N	261	N	N
76	20240216	140835	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	200	2	0.93	670028750	30866	113.18	21700	21900	21550	28050	15150	21600	21707.66	26.08	-3119	22033	21816	21683	21466	21333	21750	21400	200	6450	500	15980	50	1	40000000	8720	12.35	1.03	12	0.08	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22700	-3.96	20240206	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.12	N	214320	500	200 억	10430327	N	N	261	N	N
77	20240216	130827	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	250	2	1.16	517445000	23878	87.56	21700	21900	21550	28050	15150	21600	21670.37	26.08	-1253	22033	21816	21683	21466	21333	21750	21400	200	6450	500	15980	50	1	40000000	8740	12.38	1.03	12	0.06	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22700	-3.74	20240206	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.12	N	214320	500	200 억	10430327	N	N	261	N	N
78	20240216	120830	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	100	2	0.46	373270500	17256	63.27	21700	21750	21550	28050	15150	21600	21631.35	26.08	-1101	22033	21816	21683	21466	21333	21750	21400	200	6450	500	15980	50	1	40000000	8680	12.29	1.02	12	0.04	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22700	-4.41	20240206	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억	10430327	N	N	261	N	N
79	20240216	110837	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	100	2	0.46	241842000	11182	41.00	21700	21750	21550	28050	15150	21600	21627.79	26.08	-1376	22033	21816	21683	21466	21333	21750	21400	200	6450	500	15980	50	1	40000000	8680	12.29	1.02	12	0.03	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22700	-4.41	20240206	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억	10430327	N	N	261	N	N
80	20240216	100831	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	0	3	0.00	167651200	7754	28.43	21700	21750	21550	28050	15150	21600	21621.25	26.08	-1024	22033	21816	21683	21466	21333	21750	21400	200	6450	500	15980	50	1	40000000	8640	12.24	1.02	12	0.02	1765.00	21241.00	23025	20231026	-6.19	18600	20230726	16.13	22700	-4.85	20240206	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.12	N	214320	500	200 억	10430327	N	N	261	N	N
81	20240216	090824	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	100	2	0.46	13401850	618	2.27	21700	21750	21600	28050	15150	21600	21685.84	26.08	-117	22033	21816	21683	21466	21333	21750	21400	200	6450	500	15980	50	1	40000000	8680	12.29	1.02	12	0.00	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22700	-4.41	20240206	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억	10430327	N	N	261	N	N
82	20240215	160823	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-200	5	-0.92	590773950	27242	57.53	21800	21900	21550	28300	15300	21800	21686.14	26.09	-2270	22333	22066	21833	21566	21333	21950	21450	200	6500	500	16130	50	1	40000000	8640	12.24	1.02	12	0.07	1765.00	21241.00	23025	20231026	-6.19	18600	20230726	16.13	22700	-4.85	20240206	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.12	N	214320	500	200 억	10434654	N	N	261	N	N
83	20240215	150829	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-150	5	-0.69	556557000	25659	54.18	21800	21900	21550	28300	15300	21800	21690.52	26.09	-2231	22333	22066	21833	21566	21333	21950	21450	200	6500	500	16130	50	1	40000000	8660	12.27	1.02	12	0.06	1765.00	21241.00	23025	20231026	-5.97	18600	20230726	16.40	22700	-4.63	20240206	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.12	N	214320	500	200 억	10434654	N	N	212	N	N
84	20240215	140823	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	416882700	19202	40.55	21800	21900	21600	28300	15300	21800	21710.38	26.09	-1329	22333	22066	21833	21566	21333	21950	21450	200	6500	500	16130	50	1	40000000	8680	12.29	1.02	12	0.05	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22700	-4.41	20240206	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억	10434654	N	N	212	N	N
85	20240215	130806	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	356718050	16427	34.69	21800	21900	21600	28300	15300	21800	21715.35	26.09	-1675	22333	22066	21833	21566	21333	21950	21450	200	6500	500	16130	50	1	40000000	8680	12.29	1.02	12	0.04	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22700	-4.41	20240206	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억	10434654	N	N	212	N	N
86	20240215	120823	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-150	5	-0.69	298913100	13763	29.06	21800	21900	21600	28300	15300	21800	21718.60	26.09	-1959	22333	22066	21833	21566	21333	21950	21450	200	6500	500	16130	50	1	40000000	8660	12.27	1.02	12	0.03	1765.00	21241.00	23025	20231026	-5.97	18600	20230726	16.40	22700	-4.63	20240206	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.12	N	214320	500	200 억	10434654	N	N	212	N	N
87	20240215	110818	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	228586900	10522	22.22	21800	21900	21600	28300	15300	21800	21724.66	26.09	-2448	22333	22066	21833	21566	21333	21950	21450	200	6500	500	16130	50	1	40000000	8680	12.29	1.02	12	0.03	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22700	-4.41	20240206	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억	10434654	N	N	212	N	N
88	20240215	100818	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	171714000	7905	16.69	21800	21900	21600	28300	15300	21800	21722.20	26.09	-2740	22333	22066	21833	21566	21333	21950	21450	200	6500	500	16130	50	1	40000000	8680	12.29	1.02	12	0.02	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22700	-4.41	20240206	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억	10434654	N	N	212	N	N
89	20240215	090821	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	0	3	0.00	23498600	1077	2.27	21800	21900	21800	28300	15300	21800	21818.57	26.09	-168	22333	22066	21833	21566	21333	21950	21450	200	6500	500	16130	50	1	40000000	8720	12.35	1.03	12	0.00	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22700	-3.96	20240206	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.12	N	214320	500	200 억	10434654	N	N	212	N	N
90	20240214	160814	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-200	5	-0.91	1030933900	47335	70.74	22000	22100	21600	28600	15400	22000	21779.51	26.07	8463	22300	22150	21950	21800	21600	22225	21875	200	6600	500	16280	50	1	40000000	8720	12.35	1.03	12	0.12	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22700	-3.96	20240206	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.12	N	214320	500	200 억	10426597	N	N	212	N	N
91	20240214	150816	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-200	5	-0.91	957016600	43944	65.67	22000	22100	21600	28600	15400	22000	21778.09	26.07	8846	22300	22150	21950	21800	21600	22225	21875	200	6600	500	16280	50	1	40000000	8720	12.35	1.03	12	0.11	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22700	-3.96	20240206	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.12	N	214320	500	200 억	10426597	N	N	328	N	N
92	20240214	140811	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-300	5	-1.36	718358500	32956	49.25	22000	22100	21600	28600	15400	22000	21797.50	26.07	5953	22300	22150	21950	21800	21600	22225	21875	200	6600	500	16280	50	1	40000000	8680	12.29	1.02	12	0.08	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22700	-4.41	20240206	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억	10426597	N	N	328	N	N
93	20240214	130815	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	-250	5	-1.14	527793150	24168	36.12	22000	22100	21700	28600	15400	22000	21838.51	26.07	3364	22300	22150	21950	21800	21600	22225	21875	200	6600	500	16280	50	1	40000000	8700	12.32	1.02	12	0.06	1765.00	21241.00	23025	20231026	-5.54	18600	20230726	16.94	22700	-4.19	20240206	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.12	N	214320	500	200 억	10426597	N	N	328	N	N
94	20240214	120809	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	-250	5	-1.14	375696600	17172	25.66	22000	22100	21750	28600	15400	22000	21878.44	26.07	1458	22300	22150	21950	21800	21600	22225	21875	200	6600	500	16280	50	1	40000000	8700	12.32	1.02	12	0.04	1765.00	21241.00	23025	20231026	-5.54	18600	20230726	16.94	22700	-4.19	20240206	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.12	N	214320	500	200 억	10426597	N	N	328	N	N
95	20240214	110814	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-200	5	-0.91	239602200	10930	16.33	22000	22100	21800	28600	15400	22000	21921.52	26.07	214	22300	22150	21950	21800	21600	22225	21875	200	6600	500	16280	50	1	40000000	8720	12.35	1.03	12	0.03	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22700	-3.96	20240206	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.12	N	214320	500	200 억	10426597	N	N	328	N	N
96	20240214	090804	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	0	3	0.00	11554100	527	0.79	22000	22000	21850	28600	15400	22000	21924.29	26.07	334	22300	22150	21950	21800	21600	22225	21875	200	6600	500	16280	50	1	40000000	8800	12.46	1.04	12	0.00	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22700	-3.08	20240206	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.12	N	214320	500	200 억	10426597	N	N	328	N	N
97	20240213	160804	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	350	2	1.62	1470602500	66912	81.54	21750	22100	21750	28100	15200	21650	21978.16	26.03	8185	22583	22116	21883	21416	21183	22000	21300	200	6450	500	16020	50	1	40000000	8800	12.46	1.04	12	0.17	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22700	-3.08	20240206	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.12	N	214320	500	200 억	10412494	N	N	328	N	N
98	20240213	150801	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	250	2	1.15	1416720850	64462	78.56	21750	22100	21750	28100	15200	21650	21977.61	26.03	8234	22583	22116	21883	21416	21183	22000	21300	200	6450	500	16020	50	1	40000000	8760	12.41	1.03	12	0.16	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22700	-3.52	20240206	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.12	N	214320	500	200 억	10412494	N	N	327	N	N
99	20240213	140810	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	400	2	1.85	1086410150	49402	60.21	21750	22100	21750	28100	15200	21650	21991.22	26.03	7366	22583	22116	21883	21416	21183	22000	21300	200	6450	500	16020	50	1	40000000	8820	12.49	1.04	12	0.12	1765.00	21241.00	23025	20231026	-4.23	18600	20230726	18.55	22700	-2.86	20240206	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.12	N	214320	500	200 억	10412494	N	N	327	N	N
100	20240213	130800	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	350	2	1.62	810446500	36853	44.91	21750	22100	21750	28100	15200	21650	21991.33	26.03	5833	22583	22116	21883	21416	21183	22000	21300	200	6450	500	16020	50	1	40000000	8800	12.46	1.04	12	0.09	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22700	-3.08	20240206	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.12	N	214320	500	200 억	10412494	N	N	327	N	N
101	20240213	120810	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	400	2	1.85	625609700	28451	34.67	21750	22100	21750	28100	15200	21650	21989.02	26.03	5407	22583	22116	21883	21416	21183	22000	21300	200	6450	500	16020	50	1	40000000	8820	12.49	1.04	12	0.07	1765.00	21241.00	23025	20231026	-4.23	18600	20230726	18.55	22700	-2.86	20240206	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.12	N	214320	500	200 억	10412494	N	N	327	N	N
102	20240213	110828	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	400	2	1.85	442072450	20118	24.52	21750	22100	21750	28100	15200	21650	21973.98	26.03	4803	22583	22116	21883	21416	21183	22000	21300	200	6450	500	16020	50	1	40000000	8820	12.49	1.04	12	0.05	1765.00	21241.00	23025	20231026	-4.23	18600	20230726	18.55	22700	-2.86	20240206	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.12	N	214320	500	200 억	10412494	N	N	327	N	N
103	20240213	100647	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	350	2	1.62	268976450	12254	14.93	21750	22100	21750	28100	15200	21650	21950.09	26.03	3517	22583	22116	21883	21416	21183	22000	21300	200	6450	500	16020	50	1	40000000	8800	12.46	1.04	12	0.03	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22700	-3.08	20240206	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.12	N	214320	500	200 억	10412494	N	N	327	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History