KissMeData/192080/price/prices-20240201.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

47 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	foreignNetBuyingQuantity	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	160859	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46350	-350	5	-0.75	3014593650	65151	91.25	46300	46800	45750	60700	32700	46700	46270.65	13.87	0	11262	48000	47350	46250	45600	44500	47675	45925	108	14000	500	35490	50	1	21495906	9963	-7.61	1.26	12	0.30	-6090.00	36653.00	49500	20240222	-6.36	32179	20230726	44.04	49500	-6.36	20240222	39300	17.94	20240118	52000	-10.87	20240103	38000	21.97	20230726	1.12	N	192080	500	108 억	2982182	N	N	66	N	N
3	20240229	150901	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46500	-200	5	-0.43	2416193650	52266	73.20	46300	46700	45750	60700	32700	46700	46228.78	13.87	0	11286	48000	47350	46250	45600	44500	47675	45925	108	14000	500	35490	50	1	21495906	9996	-7.64	1.27	12	0.24	-6090.00	36653.00	49500	20240222	-6.06	32179	20230726	44.50	49500	-6.06	20240222	39300	18.32	20240118	52000	-10.58	20240103	38000	22.37	20230726	1.12	N	192080	500	108 억	2982182	N	N	32	N	N
4	20240229	140902	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46050	-650	5	-1.39	1640689300	35450	49.65	46300	46700	45900	60700	32700	46700	46281.79	13.87	0	5588	48000	47350	46250	45600	44500	47675	45925	108	14000	500	35490	50	1	21495906	9899	-7.56	1.26	12	0.16	-6090.00	36653.00	49500	20240222	-6.97	32179	20230726	43.11	49500	-6.97	20240222	39300	17.18	20240118	52000	-11.44	20240103	38000	21.18	20230726	1.12	N	192080	500	108 억	2982182	N	N	32	N	N
5	20240229	130900	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46250	-450	5	-0.96	1347140600	29090	40.74	46300	46700	45900	60700	32700	46700	46309.41	13.87	0	4930	48000	47350	46250	45600	44500	47675	45925	108	14000	500	35490	50	1	21495906	9942	-7.59	1.26	12	0.14	-6090.00	36653.00	49500	20240222	-6.57	32179	20230726	43.73	49500	-6.57	20240222	39300	17.68	20240118	52000	-11.06	20240103	38000	21.71	20230726	1.12	N	192080	500	108 억	2982182	N	N	32	N	N
6	20240229	120901	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46500	-200	5	-0.43	1131024050	24425	34.21	46300	46700	45900	60700	32700	46700	46306.00	13.87	0	4040	48000	47350	46250	45600	44500	47675	45925	108	14000	500	35490	50	1	21495906	9996	-7.64	1.27	12	0.11	-6090.00	36653.00	49500	20240222	-6.06	32179	20230726	44.50	49500	-6.06	20240222	39300	18.32	20240118	52000	-10.58	20240103	38000	22.37	20230726	1.12	N	192080	500	108 억	2982182	N	N	32	N	N
7	20240229	110902	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46200	-500	5	-1.07	926304000	20014	28.03	46300	46700	45900	60700	32700	46700	46282.80	13.87	0	3737	48000	47350	46250	45600	44500	47675	45925	108	14000	500	35490	50	1	21495906	9931	-7.59	1.26	12	0.09	-6090.00	36653.00	49500	20240222	-6.67	32179	20230726	43.57	49500	-6.67	20240222	39300	17.56	20240118	52000	-11.15	20240103	38000	21.58	20230726	1.12	N	192080	500	108 억	2982182	N	N	32	N	N
8	20240229	100903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46350	-350	5	-0.75	722269300	15606	21.86	46300	46700	45900	60700	32700	46700	46281.51	13.87	0	2588	48000	47350	46250	45600	44500	47675	45925	108	14000	500	35490	50	1	21495906	9963	-7.61	1.26	12	0.07	-6090.00	36653.00	49500	20240222	-6.36	32179	20230726	44.04	49500	-6.36	20240222	39300	17.94	20240118	52000	-10.87	20240103	38000	21.97	20230726	1.12	N	192080	500	108 억	2982182	N	N	32	N	N
9	20240229	090900	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46400	-300	5	-0.64	156981850	3392	4.75	46300	46450	46100	60700	32700	46700	46280.03	13.87	0	348	48000	47350	46250	45600	44500	47675	45925	108	14000	500	35490	50	1	21495906	9974	-7.62	1.27	12	0.02	-6090.00	36653.00	49500	20240222	-6.26	32179	20230726	44.19	49500	-6.26	20240222	39300	18.07	20240118	52000	-10.77	20240103	38000	22.11	20230726	1.12	N	192080	500	108 억	2982182	N	N	32	N	N
10	20240228	160810	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46700	650	2	1.41	3279530400	71012	78.79	46200	46900	45150	59800	32250	46050	46180.61	13.89	0	-2920	48216	47132	46366	45282	44516	46750	44900	108	13750	500	34990	50	1	21495906	10039	-7.67	1.27	12	0.33	-6090.00	36653.00	49500	20240222	-5.66	32179	20230726	45.13	49500	-5.66	20240222	39300	18.83	20240118	52000	-10.19	20240103	38000	22.89	20230726	1.13	N	192080	500	108 억	2986021	N	N	32	N	N
11	20240228	150810	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46450	400	2	0.87	3030287400	65671	72.87	46200	46900	45150	59800	32250	46050	46143.46	13.89	0	-2234	48216	47132	46366	45282	44516	46750	44900	108	13750	500	34990	50	1	21495906	9985	-7.63	1.27	12	0.31	-6090.00	36653.00	49500	20240222	-6.16	32179	20230726	44.35	49500	-6.16	20240222	39300	18.19	20240118	52000	-10.67	20240103	38000	22.24	20230726	1.13	N	192080	500	108 억	2986021	N	N	0	N	N
12	20240228	140859	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46500	450	2	0.98	2633818700	57150	63.41	46200	46900	45150	59800	32250	46050	46086.07	13.89	0	-2039	48216	47132	46366	45282	44516	46750	44900	108	13750	500	34990	50	1	21495906	9996	-7.64	1.27	12	0.27	-6090.00	36653.00	49500	20240222	-6.06	32179	20230726	44.50	49500	-6.06	20240222	39300	18.32	20240118	52000	-10.58	20240103	38000	22.37	20230726	1.13	N	192080	500	108 억	2986021	N	N	0	N	N
13	20240228	130859	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46500	450	2	0.98	2000317300	43550	48.32	46200	46550	45150	59800	32250	46050	45931.51	13.89	0	-1241	48216	47132	46366	45282	44516	46750	44900	108	13750	500	34990	50	1	21495906	9996	-7.64	1.27	12	0.20	-6090.00	36653.00	49500	20240222	-6.06	32179	20230726	44.50	49500	-6.06	20240222	39300	18.32	20240118	52000	-10.58	20240103	38000	22.37	20230726	1.13	N	192080	500	108 억	2986021	N	N	0	N	N
14	20240228	120903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46350	300	2	0.65	1562035900	34108	37.85	46200	46500	45150	59800	32250	46050	45796.76	13.89	0	830	48216	47132	46366	45282	44516	46750	44900	108	13750	500	34990	50	1	21495906	9963	-7.61	1.26	12	0.16	-6090.00	36653.00	49500	20240222	-6.36	32179	20230726	44.04	49500	-6.36	20240222	39300	17.94	20240118	52000	-10.87	20240103	38000	21.97	20230726	1.13	N	192080	500	108 억	2986021	N	N	0	N	N
15	20240228	110828	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45800	-250	5	-0.54	1203109750	26358	29.25	46200	46300	45150	59800	32250	46050	45644.96	13.89	0	447	48216	47132	46366	45282	44516	46750	44900	108	13750	500	34990	50	1	21495906	9845	-7.52	1.25	12	0.12	-6090.00	36653.00	49500	20240222	-7.47	32179	20230726	42.33	49500	-7.47	20240222	39300	16.54	20240118	52000	-11.92	20240103	38000	20.53	20230726	1.13	N	192080	500	108 억	2986021	N	N	0	N	N
16	20240228	100858	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45800	-250	5	-0.54	1016049550	22288	24.73	46200	46300	45150	59800	32250	46050	45587.29	13.89	0	-1020	48216	47132	46366	45282	44516	46750	44900	108	13750	500	34990	50	1	21495906	9845	-7.52	1.25	12	0.10	-6090.00	36653.00	49500	20240222	-7.47	32179	20230726	42.33	49500	-7.47	20240222	39300	16.54	20240118	52000	-11.92	20240103	38000	20.53	20230726	1.13	N	192080	500	108 억	2986021	N	N	0	N	N
17	20240228	090903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46000	-50	5	-0.11	150283300	3266	3.62	46200	46300	45700	59800	32250	46050	46014.48	13.89	0	-1799	48216	47132	46366	45282	44516	46750	44900	108	13750	500	34990	50	1	21495906	9888	-7.55	1.26	12	0.02	-6090.00	36653.00	49500	20240222	-7.07	32179	20230726	42.95	49500	-7.07	20240222	39300	17.05	20240118	52000	-11.54	20240103	38000	21.05	20230726	1.13	N	192080	500	108 억	2986021	N	N	0	N	N
18	20240227	160900	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46050	-800	5	-1.71	4162326000	89666	138.01	47000	47450	45600	60900	32800	46850	46421.15	13.71	0	36794	48383	47616	47183	46416	45983	47400	46200	108	14050	500	35600	50	1	21495906	9899	-7.56	1.26	12	0.42	-6090.00	36653.00	49500	20240222	-6.97	32179	20230726	43.11	49500	-6.97	20240222	39300	17.18	20240118	52000	-11.44	20240103	38000	21.18	20230726	1.13	N	192080	500	108 억	2947339	N	N	11	N	N
19	20240227	150901	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46150	-700	5	-1.49	3954828050	85160	131.07	47000	47450	45600	60900	32800	46850	46439.97	13.71	0	36798	48383	47616	47183	46416	45983	47400	46200	108	14050	500	35600	50	1	21495906	9920	-7.58	1.26	12	0.40	-6090.00	36653.00	49500	20240222	-6.77	32179	20230726	43.42	49500	-6.77	20240222	39300	17.43	20240118	52000	-11.25	20240103	38000	21.45	20230726	1.13	N	192080	500	108 억	2947339	N	N	11	N	N
20	20240227	140857	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46050	-800	5	-1.71	3314487800	71218	109.61	47000	47450	46000	60900	32800	46850	46540.03	13.71	0	34096	48383	47616	47183	46416	45983	47400	46200	108	14050	500	35600	50	1	21495906	9899	-7.56	1.26	12	0.33	-6090.00	36653.00	49500	20240222	-6.97	32179	20230726	43.11	49500	-6.97	20240222	39300	17.18	20240118	52000	-11.44	20240103	38000	21.18	20230726	1.13	N	192080	500	108 억	2947339	N	N	11	N	N
21	20240227	130819	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46350	-500	5	-1.07	3172116600	68141	104.88	47000	47450	46000	60900	32800	46850	46552.25	13.71	0	33616	48383	47616	47183	46416	45983	47400	46200	108	14050	500	35600	50	1	21495906	9963	-7.61	1.26	12	0.32	-6090.00	36653.00	49500	20240222	-6.36	32179	20230726	44.04	49500	-6.36	20240222	39300	17.94	20240118	52000	-10.87	20240103	38000	21.97	20230726	1.13	N	192080	500	108 억	2947339	N	N	11	N	N
22	20240227	120901	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46200	-650	5	-1.39	3069122800	65921	101.46	47000	47450	46000	60900	32800	46850	46557.59	13.71	0	33802	48383	47616	47183	46416	45983	47400	46200	108	14050	500	35600	50	1	21495906	9931	-7.59	1.26	12	0.31	-6090.00	36653.00	49500	20240222	-6.67	32179	20230726	43.57	49500	-6.67	20240222	39300	17.56	20240118	52000	-11.15	20240103	38000	21.58	20230726	1.13	N	192080	500	108 억	2947339	N	N	11	N	N
23	20240227	110900	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46400	-450	5	-0.96	2541657400	54517	83.91	47000	47450	46300	60900	32800	46850	46621.37	13.71	0	32134	48383	47616	47183	46416	45983	47400	46200	108	14050	500	35600	50	1	21495906	9974	-7.62	1.27	12	0.25	-6090.00	36653.00	49500	20240222	-6.26	32179	20230726	44.19	49500	-6.26	20240222	39300	18.07	20240118	52000	-10.77	20240103	38000	22.11	20230726	1.13	N	192080	500	108 억	2947339	N	N	11	N	N
24	20240227	100855	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46550	-300	5	-0.64	1977581450	42375	65.22	47000	47450	46400	60900	32800	46850	46668.59	13.71	0	25825	48383	47616	47183	46416	45983	47400	46200	108	14050	500	35600	50	1	21495906	10006	-7.64	1.27	12	0.20	-6090.00	36653.00	49500	20240222	-5.96	32179	20230726	44.66	49500	-5.96	20240222	39300	18.45	20240118	52000	-10.48	20240103	38000	22.50	20230726	1.13	N	192080	500	108 억	2947339	N	N	11	N	N
25	20240227	090900	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46850	0	3	0.00	93107000	1979	3.05	47000	47450	46800	60900	32800	46850	47047.50	13.71	0	76	48383	47616	47183	46416	45983	47400	46200	108	14050	500	35600	50	1	21495906	10071	-7.69	1.28	12	0.01	-6090.00	36653.00	49500	20240222	-5.35	32179	20230726	45.59	49500	-5.35	20240222	39300	19.21	20240118	52000	-9.90	20240103	38000	23.29	20230726	1.13	N	192080	500	108 억	2947339	N	N	11	N	N
26	20240226	160855	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46850	-850	5	-1.78	3069230150	64925	114.67	47700	47950	46750	62000	33400	47700	47273.40	13.62	0	18400	48900	48300	47950	47350	47000	48125	47175	108	14300	500	36250	50	1	21495906	10071	-7.69	1.28	12	0.30	-6090.00	36653.00	49500	20240222	-5.35	32179	20230726	45.59	49500	-5.35	20240222	39300	19.21	20240118	52000	-9.90	20240103	38000	23.29	20230726	1.16	N	192080	500	108 억	2928427	N	N	11	N	N
27	20240226	150850	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46850	-850	5	-1.78	2819850850	59612	105.29	47700	47950	46750	62000	33400	47700	47303.04	13.62	0	17846	48900	48300	47950	47350	47000	48125	47175	108	14300	500	36250	50	1	21495906	10071	-7.69	1.28	12	0.28	-6090.00	36653.00	49500	20240222	-5.35	32179	20230726	45.59	49500	-5.35	20240222	39300	19.21	20240118	52000	-9.90	20240103	38000	23.29	20230726	1.16	N	192080	500	108 억	2928427	N	N	1	N	N
28	20240226	140854	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47100	-600	5	-1.26	2284142050	48189	85.11	47700	47950	46950	62000	33400	47700	47399.31	13.62	0	14543	48900	48300	47950	47350	47000	48125	47175	108	14300	500	36250	50	1	21495906	10125	-7.73	1.29	12	0.22	-6090.00	36653.00	49500	20240222	-4.85	32179	20230726	46.37	49500	-4.85	20240222	39300	19.85	20240118	52000	-9.42	20240103	38000	23.95	20230726	1.16	N	192080	500	108 억	2928427	N	N	1	N	N
29	20240226	130848	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47250	-450	5	-0.94	1836710150	38686	68.33	47700	47950	47200	62000	33400	47700	47477.07	13.62	0	12605	48900	48300	47950	47350	47000	48125	47175	108	14300	500	36250	50	1	21495906	10157	-7.76	1.29	12	0.18	-6090.00	36653.00	49500	20240222	-4.55	32179	20230726	46.83	49500	-4.55	20240222	39300	20.23	20240118	52000	-9.13	20240103	38000	24.34	20230726	1.16	N	192080	500	108 억	2928427	N	N	1	N	N
30	20240226	120847	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47400	-300	5	-0.63	1687567350	35535	62.76	47700	47950	47200	62000	33400	47700	47489.96	13.62	0	12145	48900	48300	47950	47350	47000	48125	47175	108	14300	500	36250	50	1	21495906	10189	-7.78	1.29	12	0.17	-6090.00	36653.00	49500	20240222	-4.24	32179	20230726	47.30	49500	-4.24	20240222	39300	20.61	20240118	52000	-8.85	20240103	38000	24.74	20230726	1.16	N	192080	500	108 억	2928427	N	N	1	N	N
31	20240226	110847	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47400	-300	5	-0.63	1461124250	30751	54.31	47700	47950	47200	62000	33400	47700	47514.36	13.62	0	10505	48900	48300	47950	47350	47000	48125	47175	108	14300	500	36250	50	1	21495906	10189	-7.78	1.29	12	0.14	-6090.00	36653.00	49500	20240222	-4.24	32179	20230726	47.30	49500	-4.24	20240222	39300	20.61	20240118	52000	-8.85	20240103	38000	24.74	20230726	1.16	N	192080	500	108 억	2928427	N	N	1	N	N
32	20240226	100843	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47550	-150	5	-0.31	1106315050	23271	41.10	47700	47950	47200	62000	33400	47700	47540.13	13.62	0	8506	48900	48300	47950	47350	47000	48125	47175	108	14300	500	36250	50	1	21495906	10221	-7.81	1.30	12	0.11	-6090.00	36653.00	49500	20240222	-3.94	32179	20230726	47.77	49500	-3.94	20240222	39300	20.99	20240118	52000	-8.56	20240103	38000	25.13	20230726	1.16	N	192080	500	108 억	2928427	N	N	1	N	N
33	20240226	090843	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47600	-100	5	-0.21	562918450	11874	20.97	47700	47850	47200	62000	33400	47700	47406.29	13.62	0	4721	48900	48300	47950	47350	47000	48125	47175	108	14300	500	36250	50	1	21495906	10232	-7.82	1.30	12	0.06	-6090.00	36653.00	49500	20240222	-3.84	32179	20230726	47.92	49500	-3.84	20240222	39300	21.12	20240118	52000	-8.46	20240103	38000	25.26	20230726	1.16	N	192080	500	108 억	2928427	N	N	1	N	N
34	20240223	160845	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47700	-1050	5	-2.15	2696924900	56272	43.65	48550	48550	47600	63300	34150	48750	47925.90	13.56	0	11601	50516	49632	48616	47732	46716	50075	48175	108	14550	500	37050	50	1	21495906	10254	-7.83	1.30	12	0.26	-6090.00	36653.00	49500	20240222	-3.64	32179	20230726	48.23	49500	-3.64	20240222	39300	21.37	20240118	52000	-8.27	20240103	38000	25.53	20230726	1.21	N	192080	500	108 억	2915518	N	N	1	N	N
35	20240223	150840	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47700	-1050	5	-2.15	2542773300	53039	41.15	48550	48550	47650	63300	34150	48750	47940.29	13.56	0	10845	50516	49632	48616	47732	46716	50075	48175	108	14550	500	37050	50	1	21495906	10254	-7.83	1.30	12	0.25	-6090.00	36653.00	49500	20240222	-3.64	32179	20230726	48.23	49500	-3.64	20240222	39300	21.37	20240118	52000	-8.27	20240103	38000	25.53	20230726	1.21	N	192080	500	108 억	2915518	N	N	26	N	N
36	20240223	140840	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47900	-850	5	-1.74	2314784600	48267	37.44	48550	48550	47650	63300	34150	48750	47956.53	13.56	0	10733	50516	49632	48616	47732	46716	50075	48175	108	14550	500	37050	50	1	21495906	10297	-7.87	1.31	12	0.22	-6090.00	36653.00	49500	20240222	-3.23	32179	20230726	48.85	49500	-3.23	20240222	39300	21.88	20240118	52000	-7.88	20240103	38000	26.05	20230726	1.21	N	192080	500	108 억	2915518	N	N	26	N	N
37	20240223	130837	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47900	-850	5	-1.74	1860873450	38768	30.07	48550	48550	47650	63300	34150	48750	47998.62	13.56	0	7327	50516	49632	48616	47732	46716	50075	48175	108	14550	500	37050	50	1	21495906	10297	-7.87	1.31	12	0.18	-6090.00	36653.00	49500	20240222	-3.23	32179	20230726	48.85	49500	-3.23	20240222	39300	21.88	20240118	52000	-7.88	20240103	38000	26.05	20230726	1.21	N	192080	500	108 억	2915518	N	N	26	N	N
38	20240223	120840	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48100	-650	5	-1.33	1736826800	36181	28.07	48550	48550	47650	63300	34150	48750	48002.10	13.56	0	6909	50516	49632	48616	47732	46716	50075	48175	108	14550	500	37050	50	1	21495906	10340	-7.90	1.31	12	0.17	-6090.00	36653.00	49500	20240222	-2.83	32179	20230726	49.48	49500	-2.83	20240222	39300	22.39	20240118	52000	-7.50	20240103	38000	26.58	20230726	1.21	N	192080	500	108 억	2915518	N	N	26	N	N
39	20240223	110832	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47800	-950	5	-1.95	1587563000	33063	25.65	48550	48550	47650	63300	34150	48750	48014.43	13.56	0	6966	50516	49632	48616	47732	46716	50075	48175	108	14550	500	37050	50	1	21495906	10275	-7.85	1.30	12	0.15	-6090.00	36653.00	49500	20240222	-3.43	32179	20230726	48.54	49500	-3.43	20240222	39300	21.63	20240118	52000	-8.08	20240103	38000	25.79	20230726	1.21	N	192080	500	108 억	2915518	N	N	26	N	N
40	20240223	100835	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48100	-650	5	-1.33	1091411150	22695	17.61	48550	48550	47800	63300	34150	48750	48087.93	13.56	0	7108	50516	49632	48616	47732	46716	50075	48175	108	14550	500	37050	50	1	21495906	10340	-7.90	1.31	12	0.11	-6090.00	36653.00	49500	20240222	-2.83	32179	20230726	49.48	49500	-2.83	20240222	39300	22.39	20240118	52000	-7.50	20240103	38000	26.58	20230726	1.21	N	192080	500	108 억	2915518	N	N	26	N	N
41	20240223	090837	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48350	-400	5	-0.82	160769000	3327	2.58	48550	48550	48100	63300	34150	48750	48311.44	13.56	0	753	50516	49632	48616	47732	46716	50075	48175	108	14550	500	37050	50	1	21495906	10393	-7.94	1.32	12	0.02	-6090.00	36653.00	49500	20240222	-2.32	32179	20230726	50.25	49500	-2.32	20240222	39300	23.03	20240118	52000	-7.02	20240103	38000	27.24	20230726	1.21	N	192080	500	108 억	2915518	N	N	26	N	N
42	20240222	160826	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48750	150	2	0.31	6268140100	128777	58.47	48500	49500	47600	63100	34050	48600	48674.21	13.57	0	-3925	50366	49482	47816	46932	45266	49925	47375	108	14500	500	36930	50	1	21495906	10479	-8.00	1.33	12	0.60	-6090.00	36653.00	49500	20240222	-1.52	32179	20230726	51.50	49500	-1.52	20240222	39300	24.05	20240118	52000	-6.25	20240103	38000	28.29	20230726	1.24	N	192080	500	108 억	2917280	N	N	26	N	N
43	20240222	150834	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48800	200	2	0.41	5930481600	121845	55.32	48500	49500	47600	63100	34050	48600	48672.34	13.57	0	-7094	50366	49482	47816	46932	45266	49925	47375	108	14500	500	36930	50	1	21495906	10490	-8.01	1.33	12	0.57	-6090.00	36653.00	49500	20240222	-1.41	32179	20230726	51.65	49500	-1.41	20240222	39300	24.17	20240118	52000	-6.15	20240103	38000	28.42	20230726	1.24	N	192080	500	108 억	2917280	N	N	131	N	N
44	20240222	140832	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49350	750	2	1.54	5051125750	103970	47.21	48500	49500	47600	63100	34050	48600	48582.53	13.57	0	-2442	50366	49482	47816	46932	45266	49925	47375	108	14500	500	36930	50	1	21495906	10608	-8.10	1.35	12	0.48	-6090.00	36653.00	49500	20240222	-0.30	32179	20230726	53.36	49500	-0.30	20240222	39300	25.57	20240118	52000	-5.10	20240103	38000	29.87	20230726	1.24	N	192080	500	108 억	2917280	N	N	131	N	N
45	20240222	130820	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49100	500	2	1.03	3433117450	71146	32.30	48500	49100	47600	63100	34050	48600	48254.52	13.57	0	2135	50366	49482	47816	46932	45266	49925	47375	108	14500	500	36930	50	1	21495906	10554	-8.06	1.34	12	0.33	-6090.00	36653.00	49100	20240222	0.00	32179	20230726	52.58	49100	0.00	20240222	39300	24.94	20240118	52000	-5.58	20240103	38000	29.21	20230726	1.24	N	192080	500	108 억	2917280	N	N	131	N	N
46	20240222	120830	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48550	-50	5	-0.10	2596188700	53970	24.50	48500	48600	47600	63100	34050	48600	48104.27	13.57	0	504	50366	49482	47816	46932	45266	49925	47375	108	14500	500	36930	50	1	21495906	10436	-7.97	1.32	12	0.25	-6090.00	36653.00	48700	20240221	-0.31	32179	20230726	50.87	48700	-0.31	20240221	39300	23.54	20240118	52000	-6.63	20240103	38000	27.76	20230726	1.24	N	192080	500	108 억	2917280	N	N	131	N	N
47	20240222	110827	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48150	-450	5	-0.93	2014709050	41955	19.05	48500	48600	47600	63100	34050	48600	48020.67	13.57	0	1557	50366	49482	47816	46932	45266	49925	47375	108	14500	500	36930	50	1	21495906	10350	-7.91	1.31	12	0.20	-6090.00	36653.00	48700	20240221	-1.13	32179	20230726	49.63	48700	-1.13	20240221	39300	22.52	20240118	52000	-7.40	20240103	38000	26.71	20230726	1.24	N	192080	500	108 억	2917280	N	N	131	N	N
48	20240222	100819	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47700	-900	5	-1.85	1555323250	32406	14.71	48500	48600	47600	63100	34050	48600	47994.86	13.57	0	-1230	50366	49482	47816	46932	45266	49925	47375	108	14500	500	36930	50	1	21495906	10254	-7.83	1.30	12	0.15	-6090.00	36653.00	48700	20240221	-2.05	32179	20230726	48.23	48700	-2.05	20240221	39300	21.37	20240118	52000	-8.27	20240103	38000	25.53	20230726	1.24	N	192080	500	108 억	2917280	N	N	131	N	N
49	20240222	090835	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47800	-800	5	-1.65	326912300	6785	3.08	48500	48600	47800	63100	34050	48600	48181.44	13.57	0	-1808	50366	49482	47816	46932	45266	49925	47375	108	14500	500	36930	50	1	21495906	10275	-7.85	1.30	12	0.03	-6090.00	36653.00	48700	20240221	-1.85	32179	20230726	48.54	48700	-1.85	20240221	39300	21.63	20240118	52000	-8.08	20240103	38000	25.79	20230726	1.24	N	192080	500	108 억	2917280	N	N	131	N	N
50	20240221	160827	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48600	2100	2	4.52	10552979950	219943	251.06	46700	48700	46150	60400	32550	46500	47978.54	13.65	0	2188	48300	47400	46600	45700	44900	47000	45300	108	13900	500	35340	50	1	21495906	10447	-7.98	1.33	12	1.02	-6090.00	36653.00	48700	20240221	-0.21	32179	20230726	51.03	48700	-0.21	20240221	39300	23.66	20240118	52000	-6.54	20240103	38000	27.89	20230726	1.23	N	192080	500	108 억	2933610	N	N	131	N	N
51	20240221	150819	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48450	1950	2	4.19	9990916000	208361	237.84	46700	48700	46150	60400	32550	46500	47950.03	13.65	0	2521	48300	47400	46600	45700	44900	47000	45300	108	13900	500	35340	50	1	21495906	10415	-7.96	1.32	12	0.97	-6090.00	36653.00	48700	20240221	-0.51	32179	20230726	50.56	48700	-0.51	20240221	39300	23.28	20240118	52000	-6.83	20240103	38000	27.50	20230726	1.23	N	192080	500	108 억	2933610	N	N	1	N	N
52	20240221	140818	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48400	1900	2	4.09	9283799150	193773	221.18	46700	48700	46150	60400	32550	46500	47910.70	13.65	0	6325	48300	47400	46600	45700	44900	47000	45300	108	13900	500	35340	50	1	21495906	10404	-7.95	1.32	12	0.90	-6090.00	36653.00	48700	20240221	-0.62	32179	20230726	50.41	48700	-0.62	20240221	39300	23.16	20240118	52000	-6.92	20240103	38000	27.37	20230726	1.23	N	192080	500	108 억	2933610	N	N	1	N	N
53	20240221	130819	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48400	1900	2	4.09	8185679800	171151	195.36	46700	48700	46150	60400	32550	46500	47827.24	13.65	0	12912	48300	47400	46600	45700	44900	47000	45300	108	13900	500	35340	50	1	21495906	10404	-7.95	1.32	12	0.80	-6090.00	36653.00	48700	20240221	-0.62	32179	20230726	50.41	48700	-0.62	20240221	39300	23.16	20240118	52000	-6.92	20240103	38000	27.37	20230726	1.23	N	192080	500	108 억	2933610	N	N	1	N	N
54	20240221	120820	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48350	1850	2	3.98	6718339350	140904	160.84	46700	48400	46150	60400	32550	46500	47680.26	13.65	0	19420	48300	47400	46600	45700	44900	47000	45300	108	13900	500	35340	50	1	21495906	10393	-7.94	1.32	12	0.66	-6090.00	36653.00	48400	20240221	-0.10	32179	20230726	50.25	48400	-0.10	20240221	39300	23.03	20240118	52000	-7.02	20240103	38000	27.24	20230726	1.23	N	192080	500	108 억	2933610	N	N	1	N	N
55	20240221	110826	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48300	1800	2	3.87	5586404000	117436	134.05	46700	48400	46150	60400	32550	46500	47569.77	13.65	0	25526	48300	47400	46600	45700	44900	47000	45300	108	13900	500	35340	50	1	21495906	10383	-7.93	1.32	12	0.55	-6090.00	36653.00	48400	20240221	-0.21	32179	20230726	50.10	48400	-0.21	20240221	39300	22.90	20240118	52000	-7.12	20240103	38000	27.11	20230726	1.23	N	192080	500	108 억	2933610	N	N	1	N	N
56	20240221	100819	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47700	1200	2	2.58	2725703800	57767	65.94	46700	47900	46150	60400	32550	46500	47184.44	13.65	0	6353	48300	47400	46600	45700	44900	47000	45300	108	13900	500	35340	50	1	21495906	10254	-7.83	1.30	12	0.27	-6090.00	36653.00	47900	20240221	-0.42	32179	20230726	48.23	47900	-0.42	20240221	39300	21.37	20240118	52000	-8.27	20240103	38000	25.53	20230726	1.23	N	192080	500	108 억	2933610	N	N	1	N	N
57	20240221	090818	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46750	250	2	0.54	117189650	2516	2.87	46700	46800	46150	60400	32550	46500	46577.76	13.65	0	97	48300	47400	46600	45700	44900	47000	45300	108	13900	500	35340	50	1	21495906	10049	-7.68	1.28	12	0.01	-6090.00	36653.00	47850	20240219	-2.30	32179	20230726	45.28	47850	-2.30	20240219	39300	18.96	20240118	52000	-10.10	20240103	38000	23.03	20230726	1.23	N	192080	500	108 억	2933610	N	N	1	N	N
58	20240220	160811	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46500	-550	5	-1.17	4067382500	87587	113.76	47250	47500	45800	61100	32950	47050	46438.19	13.56	0	15258	48250	47650	47250	46650	46250	47950	46950	108	14050	500	35750	50	1	21495906	9996	-7.64	1.27	12	0.41	-6090.00	36653.00	47850	20240219	-2.82	32179	20230726	44.50	47850	-2.82	20240219	39300	18.32	20240118	52000	-10.58	20240103	38000	22.37	20230726	1.21	N	192080	500	108 억	2914422	N	N	1	N	N
59	20240220	150813	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46550	-500	5	-1.06	3867823750	83298	108.19	47250	47500	45800	61100	32950	47050	46433.57	13.56	0	15868	48250	47650	47250	46650	46250	47950	46950	108	14050	500	35750	50	1	21495906	10006	-7.64	1.27	12	0.39	-6090.00	36653.00	47850	20240219	-2.72	32179	20230726	44.66	47850	-2.72	20240219	39300	18.45	20240118	52000	-10.48	20240103	38000	22.50	20230726	1.21	N	192080	500	108 억	2914422	N	N	37	N	N
60	20240220	140810	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46350	-700	5	-1.49	3222241850	69370	90.10	47250	47500	45800	61100	32950	47050	46450.08	13.56	0	14128	48250	47650	47250	46650	46250	47950	46950	108	14050	500	35750	50	1	21495906	9963	-7.61	1.26	12	0.32	-6090.00	36653.00	47850	20240219	-3.13	32179	20230726	44.04	47850	-3.13	20240219	39300	17.94	20240118	52000	-10.87	20240103	38000	21.97	20230726	1.21	N	192080	500	108 억	2914422	N	N	37	N	N
61	20240220	130814	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46650	-400	5	-0.85	2858609700	61552	79.95	47250	47500	45800	61100	32950	47050	46442.19	13.56	0	14155	48250	47650	47250	46650	46250	47950	46950	108	14050	500	35750	50	1	21495906	10028	-7.66	1.27	12	0.29	-6090.00	36653.00	47850	20240219	-2.51	32179	20230726	44.97	47850	-2.51	20240219	39300	18.70	20240118	52000	-10.29	20240103	38000	22.76	20230726	1.21	N	192080	500	108 억	2914422	N	N	37	N	N
62	20240220	120809	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46650	-400	5	-0.85	2574857850	55468	72.04	47250	47500	45800	61100	32950	47050	46420.60	13.56	0	15520	48250	47650	47250	46650	46250	47950	46950	108	14050	500	35750	50	1	21495906	10028	-7.66	1.27	12	0.26	-6090.00	36653.00	47850	20240219	-2.51	32179	20230726	44.97	47850	-2.51	20240219	39300	18.70	20240118	52000	-10.29	20240103	38000	22.76	20230726	1.21	N	192080	500	108 억	2914422	N	N	37	N	N
63	20240220	110810	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46200	-850	5	-1.81	2012764300	43348	56.30	47250	47500	45800	61100	32950	47050	46432.69	13.56	0	11891	48250	47650	47250	46650	46250	47950	46950	108	14050	500	35750	50	1	21495906	9931	-7.59	1.26	12	0.20	-6090.00	36653.00	47850	20240219	-3.45	32179	20230726	43.57	47850	-3.45	20240219	39300	17.56	20240118	52000	-11.15	20240103	38000	21.58	20230726	1.21	N	192080	500	108 억	2914422	N	N	37	N	N
64	20240220	100802	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46700	-350	5	-0.74	494692700	10521	13.67	47250	47500	46550	61100	32950	47050	47019.55	13.56	0	-698	48250	47650	47250	46650	46250	47950	46950	108	14050	500	35750	50	1	21495906	10039	-7.67	1.27	12	0.05	-6090.00	36653.00	47850	20240219	-2.40	32179	20230726	45.13	47850	-2.40	20240219	39300	18.83	20240118	52000	-10.19	20240103	38000	22.89	20230726	1.21	N	192080	500	108 억	2914422	N	N	37	N	N
65	20240220	090818	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47300	250	2	0.53	35280550	748	0.97	47250	47350	46950	61100	32950	47050	47166.51	13.56	0	-120	48250	47650	47250	46650	46250	47950	46950	108	14050	500	35750	50	1	21495906	10168	-7.77	1.29	12	0.00	-6090.00	36653.00	47850	20240219	-1.15	32179	20230726	46.99	47850	-1.15	20240219	39300	20.36	20240118	52000	-9.04	20240103	38000	24.47	20230726	1.21	N	192080	500	108 억	2914422	N	N	37	N	N
66	20240219	160812	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47050	-50	5	-0.11	3638482450	76941	41.98	47000	47850	46850	61200	33000	47100	47289.31	13.51	0	10599	49033	48066	46683	45716	44333	48550	46200	108	14100	500	35790	50	1	21495906	10114	-7.73	1.28	12	0.36	-6090.00	36653.00	47850	20240219	-1.67	32179	20230726	46.21	47850	-1.67	20240219	39300	19.72	20240118	52000	-9.52	20240103	38000	23.82	20230726	1.12	N	192080	500	108 억	2904023	N	N	37	N	N
67	20240219	150817	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46900	-200	5	-0.42	3374169600	71322	38.91	47000	47850	46850	61200	33000	47100	47308.97	13.51	0	9793	49033	48066	46683	45716	44333	48550	46200	108	14100	500	35790	50	1	21495906	10082	-7.70	1.28	12	0.33	-6090.00	36653.00	47850	20240219	-1.99	32179	20230726	45.75	47850	-1.99	20240219	39300	19.34	20240118	52000	-9.81	20240103	38000	23.42	20230726	1.12	N	192080	500	108 억	2904023	N	N	249	N	N
68	20240219	140816	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47100	0	3	0.00	2889131700	61007	33.29	47000	47850	46850	61200	33000	47100	47357.39	13.51	0	6269	49033	48066	46683	45716	44333	48550	46200	108	14100	500	35790	50	1	21495906	10125	-7.73	1.29	12	0.28	-6090.00	36653.00	47850	20240219	-1.57	32179	20230726	46.37	47850	-1.57	20240219	39300	19.85	20240118	52000	-9.42	20240103	38000	23.95	20230726	1.12	N	192080	500	108 억	2904023	N	N	249	N	N
69	20240219	130815	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47350	250	2	0.53	2677930850	56537	30.85	47000	47850	46850	61200	33000	47100	47366.00	13.51	0	4423	49033	48066	46683	45716	44333	48550	46200	108	14100	500	35790	50	1	21495906	10178	-7.78	1.29	12	0.26	-6090.00	36653.00	47850	20240219	-1.04	32179	20230726	47.15	47850	-1.04	20240219	39300	20.48	20240118	52000	-8.94	20240103	38000	24.61	20230726	1.12	N	192080	500	108 억	2904023	N	N	249	N	N
70	20240219	120814	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47500	400	2	0.85	2085913150	44110	24.07	47000	47850	46850	61200	33000	47100	47288.91	13.51	0	4531	49033	48066	46683	45716	44333	48550	46200	108	14100	500	35790	50	1	21495906	10211	-7.80	1.30	12	0.21	-6090.00	36653.00	47850	20240219	-0.73	32179	20230726	47.61	47850	-0.73	20240219	39300	20.87	20240118	52000	-8.65	20240103	38000	25.00	20230726	1.12	N	192080	500	108 억	2904023	N	N	249	N	N
71	20240219	110812	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46900	-200	5	-0.42	1742501000	36813	20.09	47000	47850	46850	61200	33000	47100	47333.87	13.51	0	3557	49033	48066	46683	45716	44333	48550	46200	108	14100	500	35790	50	1	21495906	10082	-7.70	1.28	12	0.17	-6090.00	36653.00	47850	20240219	-1.99	32179	20230726	45.75	47850	-1.99	20240219	39300	19.34	20240118	52000	-9.81	20240103	38000	23.42	20230726	1.12	N	192080	500	108 억	2904023	N	N	249	N	N
72	20240219	100808	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47500	400	2	0.85	930564400	19591	10.69	47000	47850	47000	61200	33000	47100	47499.65	13.51	0	1117	49033	48066	46683	45716	44333	48550	46200	108	14100	500	35790	50	1	21495906	10211	-7.80	1.30	12	0.09	-6090.00	36653.00	47850	20240219	-0.73	32179	20230726	47.61	47850	-0.73	20240219	39300	20.87	20240118	52000	-8.65	20240103	38000	25.00	20230726	1.12	N	192080	500	108 억	2904023	N	N	249	N	N
73	20240219	090808	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47600	500	2	1.06	135672400	2872	1.57	47000	47600	47000	61200	33000	47100	47239.84	13.51	0	571	49033	48066	46683	45716	44333	48550	46200	108	14100	500	35790	50	1	21495906	10232	-7.82	1.30	12	0.01	-6090.00	36653.00	47650	20240216	-0.10	32179	20230726	47.92	47650	-0.10	20240216	39300	21.12	20240118	52000	-8.46	20240103	38000	25.26	20230726	1.12	N	192080	500	108 억	2904023	N	N	249	N	N
74	20240216	160804	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47100	1100	2	2.39	8570014350	182926	42.21	46000	47650	45300	59800	32200	46000	46849.62	13.49	0	13955	49166	47582	45366	43782	41566	48375	44575	108	13800	500	34960	50	1	21495906	10125	-7.73	1.29	12	0.85	-6090.00	36653.00	47650	20240216	-1.15	32179	20230726	46.37	47650	-1.15	20240216	39300	19.85	20240118	52000	-9.42	20240103	38000	23.95	20230726	1.02	N	192080	500	108 억	2898871	N	N	249	N	N
75	20240216	150811	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47100	1100	2	2.39	8243738800	175996	40.61	46000	47650	45300	59800	32200	46000	46840.49	13.49	0	8831	49166	47582	45366	43782	41566	48375	44575	108	13800	500	34960	50	1	21495906	10125	-7.73	1.29	12	0.82	-6090.00	36653.00	47650	20240216	-1.15	32179	20230726	46.37	47650	-1.15	20240216	39300	19.85	20240118	52000	-9.42	20240103	38000	23.95	20230726	1.02	N	192080	500	108 억	2898871	N	N	387	N	N
76	20240216	140814	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47500	1500	2	3.26	7330764150	156672	36.15	46000	47650	45300	59800	32200	46000	46790.52	13.49	0	7775	49166	47582	45366	43782	41566	48375	44575	108	13800	500	34960	50	1	21495906	10211	-7.80	1.30	12	0.73	-6090.00	36653.00	47650	20240216	-0.31	32179	20230726	47.61	47650	-0.31	20240216	39300	20.87	20240118	52000	-8.65	20240103	38000	25.00	20230726	1.02	N	192080	500	108 억	2898871	N	N	387	N	N
77	20240216	130806	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47350	1350	2	2.93	6411141500	137310	31.68	46000	47650	45300	59800	32200	46000	46691.00	13.49	0	4594	49166	47582	45366	43782	41566	48375	44575	108	13800	500	34960	50	1	21495906	10178	-7.78	1.29	12	0.64	-6090.00	36653.00	47650	20240216	-0.63	32179	20230726	47.15	47650	-0.63	20240216	39300	20.48	20240118	52000	-8.94	20240103	38000	24.61	20230726	1.02	N	192080	500	108 억	2898871	N	N	387	N	N
78	20240216	120808	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47200	1200	2	2.61	5010402600	107741	24.86	46000	47500	45300	59800	32200	46000	46504.14	13.49	0	1048	49166	47582	45366	43782	41566	48375	44575	108	13800	500	34960	50	1	21495906	10146	-7.75	1.29	12	0.50	-6090.00	36653.00	47500	20240216	-0.63	32179	20230726	46.68	47500	-0.63	20240216	39300	20.10	20240118	52000	-9.23	20240103	38000	24.21	20230726	1.02	N	192080	500	108 억	2898871	N	N	387	N	N
79	20240216	110816	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46950	950	2	2.07	3679007950	79490	18.34	46000	47500	45300	59800	32200	46000	46282.65	13.49	0	3191	49166	47582	45366	43782	41566	48375	44575	108	13800	500	34960	50	1	21495906	10092	-7.71	1.28	12	0.37	-6090.00	36653.00	47500	20240216	-1.16	32179	20230726	45.90	47500	-1.16	20240216	39300	19.47	20240118	52000	-9.71	20240103	38000	23.55	20230726	1.02	N	192080	500	108 억	2898871	N	N	387	N	N
80	20240216	100810	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46150	150	2	0.33	1767234100	38597	8.91	46000	46200	45300	59800	32200	46000	45786.83	13.49	0	-849	49166	47582	45366	43782	41566	48375	44575	108	13800	500	34960	50	1	21495906	9920	-7.58	1.26	12	0.18	-6090.00	36653.00	46950	20240215	-1.70	32179	20230726	43.42	46950	-1.70	20240215	39300	17.43	20240118	52000	-11.25	20240103	38000	21.45	20230726	1.02	N	192080	500	108 억	2898871	N	N	387	N	N
81	20240216	090803	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46100	100	2	0.22	606834000	13237	3.05	46000	46200	45300	59800	32200	46000	45843.77	13.49	0	-3636	49166	47582	45366	43782	41566	48375	44575	108	13800	500	34960	50	1	21495906	9910	-7.57	1.26	12	0.06	-6090.00	36653.00	46950	20240215	-1.81	32179	20230726	43.26	46950	-1.81	20240215	39300	17.30	20240118	52000	-11.35	20240103	38000	21.32	20230726	1.02	N	192080	500	108 억	2898871	N	N	387	N	N
82	20240215	160802	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46000	3300	2	7.73	19719027350	432269	340.49	43450	46950	43150	55500	29900	42700	45617.48	13.29	0	39508	45300	44000	43000	41700	40700	43500	41200	108	12800	500	32450	50	1	21495906	9888	-7.55	1.26	12	2.01	-6090.00	36653.00	46950	20240215	-2.02	32179	20230726	42.95	46950	-2.02	20240215	39300	17.05	20240118	52000	-11.54	20240103	38000	21.05	20230726	1.02	N	192080	500	108 억	2857390	N	N	387	N	N
83	20240215	150808	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46050	3350	2	7.85	19183096000	420618	331.32	43450	46950	43150	55500	29900	42700	45606.93	13.29	0	40933	45300	44000	43000	41700	40700	43500	41200	108	12800	500	32450	50	1	21495906	9899	-7.56	1.26	12	1.96	-6090.00	36653.00	46950	20240215	-1.92	32179	20230726	43.11	46950	-1.92	20240215	39300	17.18	20240118	52000	-11.44	20240103	38000	21.18	20230726	1.02	N	192080	500	108 억	2857390	N	N	707	N	N
84	20240215	140802	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46150	3450	2	8.08	17583687500	386021	304.06	43450	46950	43150	55500	29900	42700	45551.12	13.29	0	41129	45300	44000	43000	41700	40700	43500	41200	108	12800	500	32450	50	1	21495906	9920	-7.58	1.26	12	1.80	-6090.00	36653.00	46950	20240215	-1.70	32179	20230726	43.42	46950	-1.70	20240215	39300	17.43	20240118	52000	-11.25	20240103	38000	21.45	20230726	1.02	N	192080	500	108 억	2857390	N	N	707	N	N
85	20240215	130748	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46450	3750	2	8.78	16352785300	359513	283.18	43450	46950	43150	55500	29900	42700	45485.94	13.29	0	44443	45300	44000	43000	41700	40700	43500	41200	108	12800	500	32450	50	1	21495906	9985	-7.63	1.27	12	1.67	-6090.00	36653.00	46950	20240215	-1.06	32179	20230726	44.35	46950	-1.06	20240215	39300	18.19	20240118	52000	-10.67	20240103	38000	22.24	20230726	1.02	N	192080	500	108 억	2857390	N	N	707	N	N
86	20240215	120802	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46450	3750	2	8.78	15516108500	341500	269.00	43450	46950	43150	55500	29900	42700	45435.16	13.29	0	43706	45300	44000	43000	41700	40700	43500	41200	108	12800	500	32450	50	1	21495906	9985	-7.63	1.27	12	1.59	-6090.00	36653.00	46950	20240215	-1.06	32179	20230726	44.35	46950	-1.06	20240215	39300	18.19	20240118	52000	-10.67	20240103	38000	22.24	20230726	1.02	N	192080	500	108 억	2857390	N	N	707	N	N
87	20240215	110758	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46000	3300	2	7.73	12445698050	275663	217.14	43450	46500	43150	55500	29900	42700	45148.24	13.29	0	27045	45300	44000	43000	41700	40700	43500	41200	108	12800	500	32450	50	1	21495906	9888	-7.55	1.26	12	1.28	-6090.00	36653.00	46500	20240215	-1.08	32179	20230726	42.95	46500	-1.08	20240215	39300	17.05	20240118	52000	-11.54	20240103	38000	21.05	20230726	1.02	N	192080	500	108 억	2857390	N	N	707	N	N
88	20240215	100758	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45850	3150	2	7.38	9294527950	207026	163.07	43450	46300	43150	55500	29900	42700	44895.46	13.29	0	23077	45300	44000	43000	41700	40700	43500	41200	108	12800	500	32450	50	1	21495906	9856	-7.53	1.25	12	0.96	-6090.00	36653.00	46300	20240215	-0.97	32179	20230726	42.48	46300	-0.97	20240215	39300	16.67	20240118	52000	-11.83	20240103	38000	20.66	20230726	1.02	N	192080	500	108 억	2857390	N	N	707	N	N
89	20240215	090800	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43300	600	2	1.41	947915300	21735	17.12	43450	44100	43150	55500	29900	42700	43612.39	13.29	0	-767	45300	44000	43000	41700	40700	43500	41200	108	12800	500	32450	50	1	21495906	9308	-7.11	1.18	12	0.10	-6090.00	36653.00	44300	20240201	-2.26	32179	20230726	34.56	44300	-2.26	20240201	39300	10.18	20240118	52000	-16.73	20240103	38000	13.95	20230726	1.02	N	192080	500	108 억	2857390	N	N	707	N	N
90	20240214	160754	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42700	-100	5	-0.23	5464822050	126739	299.37	43900	44300	42000	55600	30000	42800	43119.73	13.32	463626	-7352	43500	43150	42900	42550	42300	43325	42725	108	12800	500	32520	50	1	21495906	9179	-7.01	1.16	12	0.59	-6090.00	36653.00	44300	20240201	-3.61	32179	20230726	32.70	44300	0.00	20240201	39300	8.65	20240118	52000	-17.88	20240103	38000	12.37	20230726	1.20	N	192080	500	108 억	2863549	N	N	704	N	N
91	20240214	150755	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42800	0	3	0.00	5282394500	122469	289.29	43900	44300	42000	55600	30000	42800	43133.40	13.32	463626	-8043	43500	43150	42900	42550	42300	43325	42725	108	12800	500	32520	50	1	21495906	9200	-7.03	1.17	12	0.57	-6090.00	36653.00	44300	20240201	-3.39	32179	20230726	33.01	44300	0.00	20240201	39300	8.91	20240118	52000	-17.69	20240103	38000	12.63	20230726	1.20	N	192080	500	108 억	2863549	N	N	0	N	N
92	20240214	140751	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42600	-200	5	-0.47	4790389450	110920	262.01	43900	44300	42000	55600	30000	42800	43188.94	13.32	463626	-10151	43500	43150	42900	42550	42300	43325	42725	108	12800	500	32520	50	1	21495906	9157	-7.00	1.16	12	0.52	-6090.00	36653.00	44300	20240201	-3.84	32179	20230726	32.38	44300	0.00	20240201	39300	8.40	20240118	52000	-18.08	20240103	38000	12.11	20230726	1.20	N	192080	500	108 억	2863549	N	N	0	N	N
93	20240214	130754	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42700	-100	5	-0.23	4455149400	103041	243.39	43900	44300	42000	55600	30000	42800	43238.06	13.32	463626	-10535	43500	43150	42900	42550	42300	43325	42725	108	12800	500	32520	50	1	21495906	9179	-7.01	1.16	12	0.48	-6090.00	36653.00	44300	20240201	-3.61	32179	20230726	32.70	44300	0.00	20240201	39300	8.65	20240118	52000	-17.88	20240103	38000	12.37	20230726	1.20	N	192080	500	108 억	2863549	N	N	0	N	N
94	20240214	120748	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42550	-250	5	-0.58	4351382850	100612	237.66	43900	44300	42000	55600	30000	42800	43250.61	13.32	463626	-9497	43500	43150	42900	42550	42300	43325	42725	108	12800	500	32520	50	1	21495906	9147	-6.99	1.16	12	0.47	-6090.00	36653.00	44300	20240201	-3.95	32179	20230726	32.23	44300	0.00	20240201	39300	8.27	20240118	52000	-18.17	20240103	38000	11.97	20230726	1.20	N	192080	500	108 억	2863549	N	N	0	N	N
95	20240214	110754	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42850	50	2	0.12	4159816700	96130	227.07	43900	44300	42000	55600	30000	42800	43274.44	13.32	463626	-8676	43500	43150	42900	42550	42300	43325	42725	108	12800	500	32520	50	1	21495906	9211	-7.04	1.17	12	0.45	-6090.00	36653.00	44300	20240201	-3.27	32179	20230726	33.16	44300	0.00	20240201	39300	9.03	20240118	52000	-17.60	20240103	38000	12.76	20230726	1.20	N	192080	500	108 억	2863549	N	N	0	N	N
96	20240214	090744	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43150	350	2	0.82	1822399300	41606	98.28	43900	44300	43050	55600	30000	42800	43809.31	13.32	463626	-3395	43500	43150	42900	42550	42300	43325	42725	108	12800	500	32520	50	1	21495906	9275	-7.09	1.18	12	0.19	-6090.00	36653.00	44300	20240201	-2.60	32179	20230726	34.09	44300	0.00	20240201	39300	9.80	20240118	52000	-17.02	20240103	38000	13.55	20230726	1.20	N	192080	500	108 억	2863549	N	N	0	N	N
97	20240213	160745	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42800	300	2	0.71	1811464900	42219	98.43	42700	43250	42650	55200	29750	42500	42906.53	13.19	0	8845	43666	43082	42666	42082	41666	42875	41875	92	12700	500	32300	50	1	18190757	7786	-7.03	1.17	12	0.23	-6090.00	36653.00	44300	20240201	-3.39	32179	20230726	33.01	44300	-3.39	20240201	39300	8.91	20240118	52000	-17.69	20240103	38000	12.63	20230726	1.20	N	192080	500	91 억	2399869	N	N	1	N	N
98	20240213	150742	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42750	250	2	0.59	1677872650	39094	91.14	42700	43250	42650	55200	29750	42500	42918.93	13.19	0	8372	43666	43082	42666	42082	41666	42875	41875	92	12700	500	32300	50	1	18190757	7777	-7.02	1.17	12	0.21	-6090.00	36653.00	44300	20240201	-3.50	32179	20230726	32.85	44300	-3.50	20240201	39300	8.78	20240118	52000	-17.79	20240103	38000	12.50	20230726	1.20	N	192080	500	91 억	2399869	N	N	1	N	N
99	20240213	140751	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43100	600	2	1.41	1327116300	30899	72.04	42700	43250	42650	55200	29750	42500	42950.14	13.19	0	5804	43666	43082	42666	42082	41666	42875	41875	92	12700	500	32300	50	1	18190757	7840	-7.08	1.18	12	0.17	-6090.00	36653.00	44300	20240201	-2.71	32179	20230726	33.94	44300	-2.71	20240201	39300	9.67	20240118	52000	-17.12	20240103	38000	13.42	20230726	1.20	N	192080	500	91 억	2399869	N	N	1	N	N
100	20240213	130741	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42850	350	2	0.82	1091408450	25395	59.21	42700	43250	42650	55200	29750	42500	42977.30	13.19	0	4426	43666	43082	42666	42082	41666	42875	41875	92	12700	500	32300	50	1	18190757	7795	-7.04	1.17	12	0.14	-6090.00	36653.00	44300	20240201	-3.27	32179	20230726	33.16	44300	-3.27	20240201	39300	9.03	20240118	52000	-17.60	20240103	38000	12.76	20230726	1.20	N	192080	500	91 억	2399869	N	N	1	N	N
101	20240213	120750	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43000	500	2	1.18	937477150	21812	50.85	42700	43250	42650	55200	29750	42500	42979.88	13.19	0	3039	43666	43082	42666	42082	41666	42875	41875	92	12700	500	32300	50	1	18190757	7822	-7.06	1.17	12	0.12	-6090.00	36653.00	44300	20240201	-2.93	32179	20230726	33.63	44300	-2.93	20240201	39300	9.41	20240118	52000	-17.31	20240103	38000	13.16	20230726	1.20	N	192080	500	91 억	2399869	N	N	1	N	N
102	20240213	110805	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42800	300	2	0.71	787359200	18315	42.70	42700	43250	42650	55200	29750	42500	42989.86	13.19	0	1149	43666	43082	42666	42082	41666	42875	41875	92	12700	500	32300	50	1	18190757	7786	-7.03	1.17	12	0.10	-6090.00	36653.00	44300	20240201	-3.39	32179	20230726	33.01	44300	-3.39	20240201	39300	8.91	20240118	52000	-17.69	20240103	38000	12.63	20230726	1.20	N	192080	500	91 억	2399869	N	N	1	N	N
103	20240213	100632	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42800	300	2	0.71	494777400	11484	26.77	42700	43250	42700	55200	29750	42500	43084.06	13.19	0	2780	43666	43082	42666	42082	41666	42875	41875	92	12700	500	32300	50	1	18190757	7786	-7.03	1.17	12	0.06	-6090.00	36653.00	44300	20240201	-3.39	32179	20230726	33.01	44300	-3.39	20240201	39300	8.91	20240118	52000	-17.69	20240103	38000	12.63	20230726	1.20	N	192080	500	91 억	2399869	N	N	1	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History