KissMeData/035250/price/prices-20240201.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	160416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17380	20	2	0.12	11628881840	667851	130.97	17300	17580	17230	22550	12160	17360	17412.47	15.11	0	-3579	17593	17476	17263	17146	16933	17535	17205	1070	5190	500	13540	10	1	213940500	37183	32.19	1.04	12	0.31	540.00	16778.00	20850	20230223	-16.64	14400	20231030	20.69	18340	-5.23	20240221	14620	18.88	20240117	20400	-14.80	20230403	14400	20.69	20231030	0.67	N	035250	500	1069 억	32319063	N	N	2799	N	N
3	20240229	150417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17320	-40	5	-0.23	8752081760	502281	98.50	17300	17580	17230	22550	12160	17360	17424.67	15.11	0	-13154	17593	17476	17263	17146	16933	17535	17205	1070	5190	500	13540	10	1	213940500	37054	32.07	1.03	12	0.23	540.00	16778.00	20850	20230223	-16.93	14400	20231030	20.28	18340	-5.56	20240221	14620	18.47	20240117	20400	-15.10	20230403	14400	20.28	20231030	0.67	N	035250	500	1069 억	32319063	N	N	1673	N	N
4	20240229	140418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17400	40	2	0.23	7630885280	437710	85.84	17300	17580	17230	22550	12160	17360	17433.66	15.11	0	6706	17593	17476	17263	17146	16933	17535	17205	1070	5190	500	13540	10	1	213940500	37226	32.22	1.04	12	0.20	540.00	16778.00	20850	20230223	-16.55	14400	20231030	20.83	18340	-5.13	20240221	14620	19.02	20240117	20400	-14.71	20230403	14400	20.83	20231030	0.67	N	035250	500	1069 억	32319063	N	N	1673	N	N
5	20240229	130419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17440	80	2	0.46	6771958350	388349	76.16	17300	17580	17230	22550	12160	17360	17437.82	15.11	0	16173	17593	17476	17263	17146	16933	17535	17205	1070	5190	500	13540	10	1	213940500	37311	32.30	1.04	12	0.18	540.00	16778.00	20850	20230223	-16.35	14400	20231030	21.11	18340	-4.91	20240221	14620	19.29	20240117	20400	-14.51	20230403	14400	21.11	20231030	0.67	N	035250	500	1069 억	32319063	N	N	1673	N	N
6	20240229	120419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17460	100	2	0.58	6068999810	347980	68.24	17300	17580	17230	22550	12160	17360	17440.66	15.11	0	22937	17593	17476	17263	17146	16933	17535	17205	1070	5190	500	13540	10	1	213940500	37354	32.33	1.04	12	0.16	540.00	16778.00	20850	20230223	-16.26	14400	20231030	21.25	18340	-4.80	20240221	14620	19.43	20240117	20400	-14.41	20230403	14400	21.25	20231030	0.67	N	035250	500	1069 억	32319063	N	N	1673	N	N
7	20240229	110418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17420	60	2	0.35	5083023730	291431	57.15	17300	17580	17230	22550	12160	17360	17441.60	15.11	0	19157	17593	17476	17263	17146	16933	17535	17205	1070	5190	500	13540	10	1	213940500	37268	32.26	1.04	12	0.14	540.00	16778.00	20850	20230223	-16.45	14400	20231030	20.97	18340	-5.02	20240221	14620	19.15	20240117	20400	-14.61	20230403	14400	20.97	20231030	0.67	N	035250	500	1069 억	32319063	N	N	1673	N	N
8	20240229	100418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17390	30	2	0.17	3766672970	216058	42.37	17300	17580	17230	22550	12160	17360	17433.62	15.11	0	27710	17593	17476	17263	17146	16933	17535	17205	1070	5190	500	13540	10	1	213940500	37204	32.20	1.04	12	0.10	540.00	16778.00	20850	20230223	-16.59	14400	20231030	20.76	18340	-5.18	20240221	14620	18.95	20240117	20400	-14.75	20230403	14400	20.76	20231030	0.67	N	035250	500	1069 억	32319063	N	N	1673	N	N
9	20240229	090417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17290	-70	5	-0.40	274719020	15893	3.12	17300	17350	17230	22550	12160	17360	17285.53	15.11	0	-603	17593	17476	17263	17146	16933	17535	17205	1070	5190	500	13540	10	1	213940500	36990	32.02	1.03	12	0.01	540.00	16778.00	20850	20230223	-17.07	14400	20231030	20.07	18340	-5.73	20240221	14620	18.26	20240117	20400	-15.25	20230403	14400	20.07	20231030	0.67	N	035250	500	1069 억	32319063	N	N	1673	N	N
10	20240228	160354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17360	260	2	1.52	8763024940	507926	75.16	17110	17380	17050	22200	11970	17100	17252.30	14.99	0	28697	17553	17326	17123	16896	16693	17225	16795	1070	5100	500	13330	10	1	213940500	37140	32.15	1.03	12	0.24	540.00	16778.00	20850	20230223	-16.74	14400	20231030	20.56	18340	-5.34	20240221	14620	18.74	20240117	20600	-15.73	20230228	14400	20.56	20231030	0.67	N	035250	500	1069 억	32078249	N	N	1673	N	N
11	20240228	150356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17340	240	2	1.40	7516184750	436062	64.53	17110	17380	17050	22200	11970	17100	17236.51	14.99	0	29912	17553	17326	17123	16896	16693	17225	16795	1070	5100	500	13330	10	1	213940500	37097	32.11	1.03	12	0.20	540.00	16778.00	20850	20230223	-16.83	14400	20231030	20.42	18340	-5.45	20240221	14620	18.60	20240117	20600	-15.83	20230228	14400	20.42	20231030	0.67	N	035250	500	1069 억	32078249	N	N	1	N	N
12	20240228	140418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17290	190	2	1.11	5467194340	317868	47.04	17110	17300	17050	22200	11970	17100	17199.58	14.99	0	8286	17553	17326	17123	16896	16693	17225	16795	1070	5100	500	13330	10	1	213940500	36990	32.02	1.03	12	0.15	540.00	16778.00	20850	20230223	-17.07	14400	20231030	20.07	18340	-5.73	20240221	14620	18.26	20240117	20600	-16.07	20230228	14400	20.07	20231030	0.67	N	035250	500	1069 억	32078249	N	N	1	N	N
13	20240228	130418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17230	130	2	0.76	3956524030	230394	34.09	17110	17270	17050	22200	11970	17100	17172.86	14.99	0	2482	17553	17326	17123	16896	16693	17225	16795	1070	5100	500	13330	10	1	213940500	36862	31.91	1.03	12	0.11	540.00	16778.00	20850	20230223	-17.36	14400	20231030	19.65	18340	-6.05	20240221	14620	17.85	20240117	20600	-16.36	20230228	14400	19.65	20231030	0.67	N	035250	500	1069 억	32078249	N	N	1	N	N
14	20240228	120420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17160	60	2	0.35	3350020980	195120	28.87	17110	17270	17050	22200	11970	17100	17169.03	14.99	0	2942	17553	17326	17123	16896	16693	17225	16795	1070	5100	500	13330	10	1	213940500	36712	31.78	1.02	12	0.09	540.00	16778.00	20850	20230223	-17.70	14400	20231030	19.17	18340	-6.43	20240221	14620	17.37	20240117	20600	-16.70	20230228	14400	19.17	20231030	0.67	N	035250	500	1069 억	32078249	N	N	1	N	N
15	20240228	110400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17150	50	2	0.29	2853357900	166175	24.59	17110	17270	17050	22200	11970	17100	17170.80	14.99	0	3153	17553	17326	17123	16896	16693	17225	16795	1070	5100	500	13330	10	1	213940500	36691	31.76	1.02	12	0.08	540.00	16778.00	20850	20230223	-17.75	14400	20231030	19.10	18340	-6.49	20240221	14620	17.31	20240117	20600	-16.75	20230228	14400	19.10	20231030	0.67	N	035250	500	1069 억	32078249	N	N	1	N	N
16	20240228	100416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17160	60	2	0.35	1930442960	112332	16.62	17110	17270	17050	22200	11970	17100	17185.16	14.99	0	5393	17553	17326	17123	16896	16693	17225	16795	1070	5100	500	13330	10	1	213940500	36712	31.78	1.02	12	0.05	540.00	16778.00	20850	20230223	-17.70	14400	20231030	19.17	18340	-6.43	20240221	14620	17.37	20240117	20600	-16.70	20230228	14400	19.17	20231030	0.67	N	035250	500	1069 억	32078249	N	N	1	N	N
17	20240228	090418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17160	60	2	0.35	217788130	12693	1.88	17110	17220	17100	22200	11970	17100	17158.16	14.99	0	5995	17553	17326	17123	16896	16693	17225	16795	1070	5100	500	13330	10	1	213940500	36712	31.78	1.02	12	0.01	540.00	16778.00	20850	20230223	-17.70	14400	20231030	19.17	18340	-6.43	20240221	14620	17.37	20240117	20600	-16.70	20230228	14400	19.17	20231030	0.67	N	035250	500	1069 억	32078249	N	N	1	N	N
18	20240227	160418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17100	0	3	0.00	11513525200	672118	64.70	17140	17350	16920	22200	11970	17100	17130.25	14.93	0	138644	18086	17592	17246	16752	16406	17420	16580	1070	5100	500	13330	10	1	213940500	36584	31.67	1.02	12	0.31	540.00	16778.00	21200	20230221	-19.34	14400	20231030	18.75	18340	-6.76	20240221	14620	16.96	20240117	20600	-16.99	20230228	14400	18.75	20231030	0.65	N	035250	500	1069 억	31935265	N	N	1	N	N
19	20240227	150418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17080	-20	5	-0.12	10869327070	634407	61.07	17140	17350	16920	22200	11970	17100	17133.05	14.93	0	130354	18086	17592	17246	16752	16406	17420	16580	1070	5100	500	13330	10	1	213940500	36541	31.63	1.02	12	0.30	540.00	16778.00	21200	20230221	-19.43	14400	20231030	18.61	18340	-6.87	20240221	14620	16.83	20240117	20600	-17.09	20230228	14400	18.61	20231030	0.65	N	035250	500	1069 억	31935265	N	N	710	N	N
20	20240227	140416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17120	20	2	0.12	9625245320	561631	54.07	17140	17350	16920	22200	11970	17100	17138.02	14.93	0	134438	18086	17592	17246	16752	16406	17420	16580	1070	5100	500	13330	10	1	213940500	36627	31.70	1.02	12	0.26	540.00	16778.00	21200	20230221	-19.25	14400	20231030	18.89	18340	-6.65	20240221	14620	17.10	20240117	20600	-16.89	20230228	14400	18.89	20231030	0.65	N	035250	500	1069 억	31935265	N	N	710	N	N
21	20240227	130350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17140	40	2	0.23	8693222000	507193	48.83	17140	17350	16920	22200	11970	17100	17139.87	14.93	0	131801	18086	17592	17246	16752	16406	17420	16580	1070	5100	500	13330	10	1	213940500	36669	31.74	1.02	12	0.24	540.00	16778.00	21200	20230221	-19.15	14400	20231030	19.03	18340	-6.54	20240221	14620	17.24	20240117	20600	-16.80	20230228	14400	19.03	20231030	0.65	N	035250	500	1069 억	31935265	N	N	710	N	N
22	20240227	120420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17140	40	2	0.23	7933716970	462977	44.57	17140	17350	16920	22200	11970	17100	17136.31	14.93	0	120734	18086	17592	17246	16752	16406	17420	16580	1070	5100	500	13330	10	1	213940500	36669	31.74	1.02	12	0.22	540.00	16778.00	21200	20230221	-19.15	14400	20231030	19.03	18340	-6.54	20240221	14620	17.24	20240117	20600	-16.80	20230228	14400	19.03	20231030	0.65	N	035250	500	1069 억	31935265	N	N	710	N	N
23	20240227	110418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17280	180	2	1.05	6428583090	375335	36.13	17140	17350	16920	22200	11970	17100	17127.59	14.93	0	105356	18086	17592	17246	16752	16406	17420	16580	1070	5100	500	13330	10	1	213940500	36969	32.00	1.03	12	0.18	540.00	16778.00	21200	20230221	-18.49	14400	20231030	20.00	18340	-5.78	20240221	14620	18.19	20240117	20600	-16.12	20230228	14400	20.00	20231030	0.65	N	035250	500	1069 억	31935265	N	N	710	N	N
24	20240227	100415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17160	60	2	0.35	4170521590	244361	23.52	17140	17190	16920	22200	11970	17100	17067.05	14.93	0	91024	18086	17592	17246	16752	16406	17420	16580	1070	5100	500	13330	10	1	213940500	36712	31.78	1.02	12	0.11	540.00	16778.00	21200	20230221	-19.06	14400	20231030	19.17	18340	-6.43	20240221	14620	17.37	20240117	20600	-16.70	20230228	14400	19.17	20231030	0.65	N	035250	500	1069 억	31935265	N	N	710	N	N
25	20240227	090417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17170	70	2	0.41	181611550	10593	1.02	17140	17190	17110	22200	11970	17100	17144.57	14.93	0	186	18086	17592	17246	16752	16406	17420	16580	1070	5100	500	13330	10	1	213940500	36734	31.80	1.02	12	0.00	540.00	16778.00	21200	20230221	-19.01	14400	20231030	19.24	18340	-6.38	20240221	14620	17.44	20240117	20600	-16.65	20230228	14400	19.24	20231030	0.65	N	035250	500	1069 억	31935265	N	N	710	N	N
26	20240226	160416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17100	-320	5	-1.84	17757359720	1035553	157.10	17540	17740	16900	22600	12200	17420	17147.45	14.92	0	-1564	17833	17626	17513	17306	17193	17570	17250	1070	5180	500	13580	10	1	213940500	36584	31.67	1.02	12	0.48	540.00	16778.00	21300	20230220	-19.72	14400	20231030	18.75	18340	-6.76	20240221	14620	16.96	20240117	20600	-16.99	20230228	14400	18.75	20231030	0.64	N	035250	500	1069 억	31924962	N	N	710	N	N
27	20240226	150416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17110	-310	5	-1.78	16804671590	979865	148.65	17540	17740	16900	22600	12200	17420	17149.55	14.92	0	-12053	17833	17626	17513	17306	17193	17570	17250	1070	5180	500	13580	10	1	213940500	36605	31.69	1.02	12	0.46	540.00	16778.00	21300	20230220	-19.67	14400	20231030	18.82	18340	-6.71	20240221	14620	17.03	20240117	20600	-16.94	20230228	14400	18.82	20231030	0.64	N	035250	500	1069 억	31924962	N	N	27	N	N
28	20240226	140416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17180	-240	5	-1.38	15658005010	912928	138.50	17540	17740	16900	22600	12200	17420	17150.94	14.92	0	-16168	17833	17626	17513	17306	17193	17570	17250	1070	5180	500	13580	10	1	213940500	36755	31.81	1.02	12	0.43	540.00	16778.00	21300	20230220	-19.34	14400	20231030	19.31	18340	-6.32	20240221	14620	17.51	20240117	20600	-16.60	20230228	14400	19.31	20231030	0.64	N	035250	500	1069 억	31924962	N	N	27	N	N
29	20240226	130415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17150	-270	5	-1.55	14860409210	866509	131.46	17540	17740	16900	22600	12200	17420	17149.25	14.92	0	-13665	17833	17626	17513	17306	17193	17570	17250	1070	5180	500	13580	10	1	213940500	36691	31.76	1.02	12	0.41	540.00	16778.00	21300	20230220	-19.48	14400	20231030	19.10	18340	-6.49	20240221	14620	17.31	20240117	20600	-16.75	20230228	14400	19.10	20231030	0.64	N	035250	500	1069 억	31924962	N	N	27	N	N
30	20240226	120413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17130	-290	5	-1.66	13862362460	808379	122.64	17540	17740	16900	22600	12200	17420	17147.81	14.92	0	-17690	17833	17626	17513	17306	17193	17570	17250	1070	5180	500	13580	10	1	213940500	36648	31.72	1.02	12	0.38	540.00	16778.00	21300	20230220	-19.58	14400	20231030	18.96	18340	-6.60	20240221	14620	17.17	20240117	20600	-16.84	20230228	14400	18.96	20231030	0.64	N	035250	500	1069 억	31924962	N	N	27	N	N
31	20240226	110411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17050	-370	5	-2.12	12335645300	719323	109.13	17540	17740	16900	22600	12200	17420	17148.36	14.92	0	-22297	17833	17626	17513	17306	17193	17570	17250	1070	5180	500	13580	10	1	213940500	36477	31.57	1.02	12	0.34	540.00	16778.00	21300	20230220	-19.95	14400	20231030	18.40	18340	-7.03	20240221	14620	16.62	20240117	20600	-17.23	20230228	14400	18.40	20231030	0.64	N	035250	500	1069 억	31924962	N	N	27	N	N
32	20240226	100409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16970	-450	5	-2.58	9033957870	525150	79.67	17540	17740	16900	22600	12200	17420	17201.96	14.92	0	-60043	17833	17626	17513	17306	17193	17570	17250	1070	5180	500	13580	10	1	213940500	36306	31.43	1.01	12	0.25	540.00	16778.00	21300	20230220	-20.33	14400	20231030	17.85	18340	-7.47	20240221	14620	16.07	20240117	20600	-17.62	20230228	14400	17.85	20231030	0.64	N	035250	500	1069 억	31924962	N	N	27	N	N
33	20240226	090409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17580	160	2	0.92	571637200	32513	4.93	17540	17740	17500	22600	12200	17420	17590.13	14.92	0	7419	17833	17626	17513	17306	17193	17570	17250	1070	5180	500	13580	10	1	213940500	37611	32.56	1.05	12	0.02	540.00	16778.00	21300	20230220	-17.46	14400	20231030	22.08	18340	-4.14	20240221	14620	20.25	20240117	20600	-14.66	20230228	14400	22.08	20231030	0.64	N	035250	500	1069 억	31924962	N	N	27	N	N
34	20240223	160412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17420	-250	5	-1.41	11125414670	635172	91.16	17680	17720	17400	22950	12370	17670	17515.62	14.96	0	1076	18023	17846	17663	17486	17303	17755	17395	1070	5280	500	13780	10	1	213940500	37268	32.26	1.04	12	0.30	540.00	16778.00	21300	20230220	-18.22	14400	20231030	20.97	18340	-5.02	20240221	14620	19.15	20240117	20850	-16.45	20230223	14400	20.97	20231030	0.64	N	035250	500	1069 억	32006209	N	N	27	N	N
35	20240223	150409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17460	-210	5	-1.19	10294733070	587615	84.34	17680	17720	17400	22950	12370	17670	17519.52	14.96	0	3849	18023	17846	17663	17486	17303	17755	17395	1070	5280	500	13780	10	1	213940500	37354	32.33	1.04	12	0.27	540.00	16778.00	21300	20230220	-18.03	14400	20231030	21.25	18340	-4.80	20240221	14620	19.43	20240117	20850	-16.26	20230223	14400	21.25	20231030	0.64	N	035250	500	1069 억	32006209	N	N	50	N	N
36	20240223	140410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17480	-190	5	-1.08	9248986890	527732	75.74	17680	17720	17400	22950	12370	17670	17525.92	14.96	0	-4725	18023	17846	17663	17486	17303	17755	17395	1070	5280	500	13780	10	1	213940500	37397	32.37	1.04	12	0.25	540.00	16778.00	21300	20230220	-17.93	14400	20231030	21.39	18340	-4.69	20240221	14620	19.56	20240117	20850	-16.16	20230223	14400	21.39	20231030	0.64	N	035250	500	1069 억	32006209	N	N	50	N	N
37	20240223	130408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17430	-240	5	-1.36	8099628530	462018	66.31	17680	17720	17400	22950	12370	17670	17530.98	14.96	0	-21884	18023	17846	17663	17486	17303	17755	17395	1070	5280	500	13780	10	1	213940500	37290	32.28	1.04	12	0.22	540.00	16778.00	21300	20230220	-18.17	14400	20231030	21.04	18340	-4.96	20240221	14620	19.22	20240117	20850	-16.40	20230223	14400	21.04	20231030	0.64	N	035250	500	1069 억	32006209	N	N	50	N	N
38	20240223	120409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17520	-150	5	-0.85	5444048060	309858	44.47	17680	17720	17500	22950	12370	17670	17569.49	14.96	0	-27109	18023	17846	17663	17486	17303	17755	17395	1070	5280	500	13780	10	1	213940500	37482	32.44	1.04	12	0.14	540.00	16778.00	21300	20230220	-17.75	14400	20231030	21.67	18340	-4.47	20240221	14620	19.84	20240117	20850	-15.97	20230223	14400	21.67	20231030	0.64	N	035250	500	1069 억	32006209	N	N	50	N	N
39	20240223	110407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17550	-120	5	-0.68	4353060460	247596	35.54	17680	17720	17520	22950	12370	17670	17581.30	14.96	0	-18540	18023	17846	17663	17486	17303	17755	17395	1070	5280	500	13780	10	1	213940500	37547	32.50	1.05	12	0.12	540.00	16778.00	21300	20230220	-17.61	14400	20231030	21.88	18340	-4.31	20240221	14620	20.04	20240117	20850	-15.83	20230223	14400	21.88	20231030	0.64	N	035250	500	1069 억	32006209	N	N	50	N	N
40	20240223	100405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17590	-80	5	-0.45	3424953690	194822	27.96	17680	17720	17520	22950	12370	17670	17579.91	14.96	0	-18151	18023	17846	17663	17486	17303	17755	17395	1070	5280	500	13780	10	1	213940500	37632	32.57	1.05	12	0.09	540.00	16778.00	21300	20230220	-17.42	14400	20231030	22.15	18340	-4.09	20240221	14620	20.31	20240117	20850	-15.64	20230223	14400	22.15	20231030	0.64	N	035250	500	1069 억	32006209	N	N	50	N	N
41	20240223	090407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17570	-100	5	-0.57	350054070	19868	2.85	17680	17700	17560	22950	12370	17670	17618.99	14.96	0	-5654	18023	17846	17663	17486	17303	17755	17395	1070	5280	500	13780	10	1	213940500	37589	32.54	1.05	12	0.01	540.00	16778.00	21300	20230220	-17.51	14400	20231030	22.01	18340	-4.20	20240221	14620	20.18	20240117	20850	-15.73	20230223	14400	22.01	20231030	0.64	N	035250	500	1069 억	32006209	N	N	50	N	N
42	20240222	160400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17670	-100	5	-0.56	12256594090	695031	66.38	17770	17840	17480	23100	12440	17770	17634.45	14.97	0	-60186	18570	18170	17940	17540	17310	18055	17425	1070	5330	500	13860	10	1	213940500	37803	32.72	1.05	12	0.32	540.00	16778.00	21300	20230216	-17.04	14400	20231030	22.71	18340	-3.65	20240221	14620	20.86	20240117	20850	-15.25	20230223	14400	22.71	20231030	0.64	N	035250	500	1069 억	32037366	N	N	50	N	N
43	20240222	150409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17670	-100	5	-0.56	11012159180	624607	59.65	17770	17840	17480	23100	12440	17770	17630.54	14.97	0	-59855	18570	18170	17940	17540	17310	18055	17425	1070	5330	500	13860	10	1	213940500	37803	32.72	1.05	12	0.29	540.00	16778.00	21300	20230216	-17.04	14400	20231030	22.71	18340	-3.65	20240221	14620	20.86	20240117	20850	-15.25	20230223	14400	22.71	20231030	0.64	N	035250	500	1069 억	32037366	N	N	46	N	N
44	20240222	140407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17720	-50	5	-0.28	9909090370	562339	53.71	17770	17840	17480	23100	12440	17770	17621.20	14.97	0	-48747	18570	18170	17940	17540	17310	18055	17425	1070	5330	500	13860	10	1	213940500	37910	32.81	1.06	12	0.26	540.00	16778.00	21300	20230216	-16.81	14400	20231030	23.06	18340	-3.38	20240221	14620	21.20	20240117	20850	-15.01	20230223	14400	23.06	20231030	0.64	N	035250	500	1069 억	32037366	N	N	46	N	N
45	20240222	130359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17670	-100	5	-0.56	8606903440	488956	46.70	17770	17840	17480	23100	12440	17770	17602.61	14.97	0	-46827	18570	18170	17940	17540	17310	18055	17425	1070	5330	500	13860	10	1	213940500	37803	32.72	1.05	12	0.23	540.00	16778.00	21300	20230216	-17.04	14400	20231030	22.71	18340	-3.65	20240221	14620	20.86	20240117	20850	-15.25	20230223	14400	22.71	20231030	0.64	N	035250	500	1069 억	32037366	N	N	46	N	N
46	20240222	120407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17650	-120	5	-0.68	7359020120	418239	39.94	17770	17840	17480	23100	12440	17770	17595.25	14.97	0	-44123	18570	18170	17940	17540	17310	18055	17425	1070	5330	500	13860	10	1	213940500	37760	32.69	1.05	12	0.20	540.00	16778.00	21300	20230216	-17.14	14400	20231030	22.57	18340	-3.76	20240221	14620	20.73	20240117	20850	-15.35	20230223	14400	22.57	20231030	0.64	N	035250	500	1069 억	32037366	N	N	46	N	N
47	20240222	110403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17620	-150	5	-0.84	6535367510	371477	35.48	17770	17840	17480	23100	12440	17770	17592.93	14.97	0	-38975	18570	18170	17940	17540	17310	18055	17425	1070	5330	500	13860	10	1	213940500	37696	32.63	1.05	12	0.17	540.00	16778.00	21300	20230216	-17.28	14400	20231030	22.36	18340	-3.93	20240221	14620	20.52	20240117	20850	-15.49	20230223	14400	22.36	20231030	0.64	N	035250	500	1069 억	32037366	N	N	46	N	N
48	20240222	100400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17630	-140	5	-0.79	5073311870	288619	27.56	17770	17840	17480	23100	12440	17770	17577.89	14.97	0	-41206	18570	18170	17940	17540	17310	18055	17425	1070	5330	500	13860	10	1	213940500	37718	32.65	1.05	12	0.13	540.00	16778.00	21300	20230216	-17.23	14400	20231030	22.43	18340	-3.87	20240221	14620	20.59	20240117	20850	-15.44	20230223	14400	22.43	20231030	0.64	N	035250	500	1069 억	32037366	N	N	46	N	N
49	20240222	090406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17740	-30	5	-0.17	464932400	26208	2.50	17770	17840	17640	23100	12440	17770	17740.09	14.97	0	-8167	18570	18170	17940	17540	17310	18055	17425	1070	5330	500	13860	10	1	213940500	37953	32.85	1.06	12	0.01	540.00	16778.00	21300	20230216	-16.71	14400	20231030	23.19	18340	-3.27	20240221	14620	21.34	20240117	20850	-14.92	20230223	14400	23.19	20231030	0.64	N	035250	500	1069 억	32037366	N	N	46	N	N
50	20240221	160404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17770	-120	5	-0.67	18775104020	1043923	81.69	18050	18340	17710	23250	12530	17890	17985.34	14.93	0	48281	18283	18086	17923	17726	17563	18005	17645	1070	5360	500	13950	10	1	213940500	38017	32.91	1.06	12	0.49	540.00	16778.00	21500	20230215	-17.35	14400	20231030	23.40	18340	-3.11	20240221	14620	21.55	20240117	21200	-16.18	20230221	14400	23.40	20231030	0.69	N	035250	500	1069 억	31933435	N	N	46	N	N
51	20240221	150359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17790	-100	5	-0.56	17785287330	988245	77.34	18050	18340	17710	23250	12530	17890	17996.84	14.93	0	46758	18283	18086	17923	17726	17563	18005	17645	1070	5360	500	13950	10	1	213940500	38060	32.94	1.06	12	0.46	540.00	16778.00	21500	20230215	-17.26	14400	20231030	23.54	18340	-3.00	20240221	14620	21.68	20240117	21200	-16.08	20230221	14400	23.54	20231030	0.69	N	035250	500	1069 억	31933435	N	N	0	N	N
52	20240221	140401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17820	-70	5	-0.39	15275551040	846979	66.28	18050	18340	17810	23250	12530	17890	18035.34	14.93	0	40648	18283	18086	17923	17726	17563	18005	17645	1070	5360	500	13950	10	1	213940500	38124	33.00	1.06	12	0.40	540.00	16778.00	21500	20230215	-17.12	14400	20231030	23.75	18340	-2.84	20240221	14620	21.89	20240117	21200	-15.94	20230221	14400	23.75	20231030	0.69	N	035250	500	1069 억	31933435	N	N	0	N	N
53	20240221	130402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17870	-20	5	-0.11	13514730170	748391	58.57	18050	18340	17830	23250	12530	17890	18058.38	14.93	0	45603	18283	18086	17923	17726	17563	18005	17645	1070	5360	500	13950	10	1	213940500	38231	33.09	1.07	12	0.35	540.00	16778.00	21500	20230215	-16.88	14400	20231030	24.10	18340	-2.56	20240221	14620	22.23	20240117	21200	-15.71	20230221	14400	24.10	20231030	0.69	N	035250	500	1069 억	31933435	N	N	0	N	N
54	20240221	120402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17940	50	2	0.28	12167402440	673039	52.67	18050	18340	17870	23250	12530	17890	18078.30	14.93	0	49885	18283	18086	17923	17726	17563	18005	17645	1070	5360	500	13950	10	1	213940500	38381	33.22	1.07	12	0.31	540.00	16778.00	21500	20230215	-16.56	14400	20231030	24.58	18340	-2.18	20240221	14620	22.71	20240117	21200	-15.38	20230221	14400	24.58	20231030	0.69	N	035250	500	1069 억	31933435	N	N	0	N	N
55	20240221	110404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17970	80	2	0.45	10456613850	577661	45.20	18050	18340	17910	23250	12530	17890	18101.64	14.93	0	57475	18283	18086	17923	17726	17563	18005	17645	1070	5360	500	13950	10	1	213940500	38445	33.28	1.07	12	0.27	540.00	16778.00	21500	20230215	-16.42	14400	20231030	24.79	18340	-2.02	20240221	14620	22.91	20240117	21200	-15.24	20230221	14400	24.79	20231030	0.69	N	035250	500	1069 억	31933435	N	N	0	N	N
56	20240221	100401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18040	150	2	0.84	8242622080	454631	35.58	18050	18340	17910	23250	12530	17890	18130.36	14.93	0	42084	18283	18086	17923	17726	17563	18005	17645	1070	5360	500	13950	10	1	213940500	38595	33.41	1.08	12	0.21	540.00	16778.00	21500	20230215	-16.09	14400	20231030	25.28	18340	-1.64	20240221	14620	23.39	20240117	21200	-14.91	20230221	14400	25.28	20231030	0.69	N	035250	500	1069 억	31933435	N	N	0	N	N
57	20240221	090359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18060	170	2	0.95	462922670	25682	2.01	18050	18070	17910	23250	12530	17890	18025.18	14.93	0	8610	18283	18086	17923	17726	17563	18005	17645	1070	5360	500	13950	10	1	213940500	38638	33.44	1.08	12	0.01	540.00	16778.00	21500	20230215	-16.00	14400	20231030	25.42	18120	-0.33	20240220	14620	23.53	20240117	21200	-14.81	20230221	14400	25.42	20231030	0.69	N	035250	500	1069 억	31933435	N	N	0	N	N
58	20240220	160355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17890	-130	5	-0.72	19410661950	1083108	37.46	18060	18120	17760	23400	12620	18020	17921.31	14.88	0	-53677	18746	18382	17736	17372	16726	18565	17555	1070	5380	500	14050	10	1	213940500	38274	33.13	1.07	12	0.51	540.00	16778.00	21650	20230214	-17.37	14400	20231030	24.24	18120	-1.27	20240220	14620	22.37	20240117	21300	-16.01	20230220	14400	24.24	20231030	0.69	N	035250	500	1069 억	31835430	N	N	4162	N	N
59	20240220	150358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17900	-120	5	-0.67	18186191900	1014654	35.09	18060	18120	17760	23400	12620	18020	17923.53	14.88	0	-42238	18746	18382	17736	17372	16726	18565	17555	1070	5380	500	14050	10	1	213940500	38295	33.15	1.07	12	0.47	540.00	16778.00	21650	20230214	-17.32	14400	20231030	24.31	18120	-1.21	20240220	14620	22.44	20240117	21300	-15.96	20230220	14400	24.31	20231030	0.69	N	035250	500	1069 억	31835430	N	N	4162	N	N
60	20240220	140358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17830	-190	5	-1.05	16185316860	902744	31.22	18060	18120	17760	23400	12620	18020	17929.01	14.88	0	-51670	18746	18382	17736	17372	16726	18565	17555	1070	5380	500	14050	10	1	213940500	38146	33.02	1.06	12	0.42	540.00	16778.00	21650	20230214	-17.64	14400	20231030	23.82	18120	-1.60	20240220	14620	21.96	20240117	21300	-16.29	20230220	14400	23.82	20231030	0.69	N	035250	500	1069 억	31835430	N	N	4162	N	N
61	20240220	130359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17890	-130	5	-0.72	14301002110	797347	27.58	18060	18120	17760	23400	12620	18020	17935.72	14.88	0	-33666	18746	18382	17736	17372	16726	18565	17555	1070	5380	500	14050	10	1	213940500	38274	33.13	1.07	12	0.37	540.00	16778.00	21650	20230214	-17.37	14400	20231030	24.24	18120	-1.27	20240220	14620	22.37	20240117	21300	-16.01	20230220	14400	24.24	20231030	0.69	N	035250	500	1069 억	31835430	N	N	4162	N	N
62	20240220	120356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17910	-110	5	-0.61	13044243360	727081	25.15	18060	18120	17760	23400	12620	18020	17940.55	14.88	0	-41935	18746	18382	17736	17372	16726	18565	17555	1070	5380	500	14050	10	1	213940500	38317	33.17	1.07	12	0.34	540.00	16778.00	21650	20230214	-17.27	14400	20231030	24.38	18120	-1.16	20240220	14620	22.50	20240117	21300	-15.92	20230220	14400	24.38	20231030	0.69	N	035250	500	1069 억	31835430	N	N	4162	N	N
63	20240220	110357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17830	-190	5	-1.05	11751098780	654725	22.64	18060	18120	17760	23400	12620	18020	17948.13	14.88	0	-51232	18746	18382	17736	17372	16726	18565	17555	1070	5380	500	14050	10	1	213940500	38146	33.02	1.06	12	0.31	540.00	16778.00	21650	20230214	-17.64	14400	20231030	23.82	18120	-1.60	20240220	14620	21.96	20240117	21300	-16.29	20230220	14400	23.82	20231030	0.69	N	035250	500	1069 억	31835430	N	N	4162	N	N
64	20240220	100347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18010	-10	5	-0.06	7835476960	436410	15.09	18060	18120	17760	23400	12620	18020	17954.38	14.88	0	-16955	18746	18382	17736	17372	16726	18565	17555	1070	5380	500	14050	10	1	213940500	38531	33.35	1.07	12	0.20	540.00	16778.00	21650	20230214	-16.81	14400	20231030	25.07	18120	-0.61	20240220	14620	23.19	20240117	21300	-15.45	20230220	14400	25.07	20231030	0.69	N	035250	500	1069 억	31835430	N	N	4162	N	N
65	20240220	090359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17970	-50	5	-0.28	2040504010	113301	3.92	18060	18120	17840	23400	12620	18020	18009.57	14.88	0	-33544	18746	18382	17736	17372	16726	18565	17555	1070	5380	500	14050	10	1	213940500	38445	33.28	1.07	12	0.05	540.00	16778.00	21650	20230214	-17.00	14400	20231030	24.79	18120	-0.83	20240220	14620	22.91	20240117	21300	-15.63	20230220	14400	24.79	20231030	0.69	N	035250	500	1069 억	31835430	N	N	4162	N	N
66	20240219	160358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18020	1010	2	5.94	51467673290	2880790	385.81	17100	18100	17090	22100	11910	17010	17865.67	14.63	54328	599728	17390	17200	16890	16700	16390	17295	16795	1070	5090	500	13260	10	1	213940500	38552	33.37	1.07	12	1.35	540.00	16778.00	21650	20230214	-16.77	14400	20231030	25.14	18100	-0.44	20240219	14620	23.26	20240117	21300	-15.40	20230220	14400	25.14	20231030	0.72	N	035250	500	1069 억	31294508	N	N	4162	N	N
67	20240219	150400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18010	1000	2	5.88	49012867230	2744450	367.55	17100	18100	17090	22100	11910	17010	17858.92	14.63	54328	586339	17390	17200	16890	16700	16390	17295	16795	1070	5090	500	13260	10	1	213940500	38531	33.35	1.07	12	1.28	540.00	16778.00	21650	20230214	-16.81	14400	20231030	25.07	18100	-0.50	20240219	14620	23.19	20240117	21300	-15.45	20230220	14400	25.07	20231030	0.72	N	035250	500	1069 억	31294508	N	N	2218	N	N
68	20240219	140400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18030	1020	2	6.00	43508343200	2438878	326.62	17100	18100	17090	22100	11910	17010	17839.51	14.63	54328	533557	17390	17200	16890	16700	16390	17295	16795	1070	5090	500	13260	10	1	213940500	38573	33.39	1.07	12	1.14	540.00	16778.00	21650	20230214	-16.72	14400	20231030	25.21	18100	-0.39	20240219	14620	23.32	20240117	21300	-15.35	20230220	14400	25.21	20231030	0.72	N	035250	500	1069 억	31294508	N	N	2218	N	N
69	20240219	130400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18020	1010	2	5.94	40139587190	2252002	301.60	17100	18100	17090	22100	11910	17010	17823.98	14.63	54328	501332	17390	17200	16890	16700	16390	17295	16795	1070	5090	500	13260	10	1	213940500	38552	33.37	1.07	12	1.05	540.00	16778.00	21650	20230214	-16.77	14400	20231030	25.14	18100	-0.44	20240219	14620	23.26	20240117	21300	-15.40	20230220	14400	25.14	20231030	0.72	N	035250	500	1069 억	31294508	N	N	2218	N	N
70	20240219	120359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18050	1040	2	6.11	36284173640	2038244	272.97	17100	18100	17090	22100	11910	17010	17801.70	14.63	54328	477361	17390	17200	16890	16700	16390	17295	16795	1070	5090	500	13260	10	1	213940500	38616	33.43	1.08	12	0.95	540.00	16778.00	21650	20230214	-16.63	14400	20231030	25.35	18100	-0.28	20240219	14620	23.46	20240117	21300	-15.26	20230220	14400	25.35	20231030	0.72	N	035250	500	1069 억	31294508	N	N	2218	N	N
71	20240219	110358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17970	960	2	5.64	31487481590	1771723	237.28	17100	18100	17090	22100	11910	17010	17772.26	14.63	54328	464186	17390	17200	16890	16700	16390	17295	16795	1070	5090	500	13260	10	1	213940500	38445	33.28	1.07	12	0.83	540.00	16778.00	21650	20230214	-17.00	14400	20231030	24.79	18100	-0.72	20240219	14620	22.91	20240117	21300	-15.63	20230220	14400	24.79	20231030	0.72	N	035250	500	1069 억	31294508	N	N	2218	N	N
72	20240219	100356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17830	820	2	4.82	18982329190	1075597	144.05	17100	17940	17090	22100	11910	17010	17648.21	14.63	54328	300934	17390	17200	16890	16700	16390	17295	16795	1070	5090	500	13260	10	1	213940500	38146	33.02	1.06	12	0.50	540.00	16778.00	21650	20230214	-17.64	14400	20231030	23.82	17940	-0.61	20240219	14620	21.96	20240117	21300	-16.29	20230220	14400	23.82	20231030	0.72	N	035250	500	1069 억	31294508	N	N	2218	N	N
73	20240219	090357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17230	220	2	1.29	928438400	53872	7.21	17100	17310	17090	22100	11910	17010	17234.37	14.63	54328	18141	17390	17200	16890	16700	16390	17295	16795	1070	5090	500	13260	10	1	213940500	36862	31.91	1.03	12	0.03	540.00	16778.00	21650	20230214	-20.42	14400	20231030	19.65	17620	-2.21	20240213	14620	17.85	20240117	21300	-19.11	20230220	14400	19.65	20231030	0.72	N	035250	500	1069 억	31294508	N	N	2218	N	N
74	20240216	160355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17010	330	2	1.98	12585714790	744098	105.85	16790	17080	16580	21650	11680	16680	16913.90	14.58	0	63579	17206	16942	16686	16422	16166	16815	16295	1070	4970	500	13010	10	1	213940500	36391	31.50	1.01	12	0.35	540.00	16778.00	22800	20230210	-25.39	14400	20231030	18.12	17620	-3.46	20240213	14620	16.35	20240117	21300	-20.14	20230216	14400	18.12	20231030	0.72	N	035250	500	1069 억	31194238	N	N	2218	N	N
75	20240216	150356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17040	360	2	2.16	11405996460	674795	95.99	16790	17080	16580	21650	11680	16680	16902.91	14.58	0	57387	17206	16942	16686	16422	16166	16815	16295	1070	4970	500	13010	10	1	213940500	36455	31.56	1.02	12	0.32	540.00	16778.00	22800	20230210	-25.26	14400	20231030	18.33	17620	-3.29	20240213	14620	16.55	20240117	21300	-20.00	20230216	14400	18.33	20231030	0.72	N	035250	500	1069 억	31194238	N	N	1	N	N
76	20240216	140359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17060	380	2	2.28	9098942650	539496	76.74	16790	17070	16580	21650	11680	16680	16865.64	14.58	0	52659	17206	16942	16686	16422	16166	16815	16295	1070	4970	500	13010	10	1	213940500	36498	31.59	1.02	12	0.25	540.00	16778.00	22800	20230210	-25.18	14400	20231030	18.47	17620	-3.18	20240213	14620	16.69	20240117	21300	-19.91	20230216	14400	18.47	20231030	0.72	N	035250	500	1069 억	31194238	N	N	1	N	N
77	20240216	130354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17030	350	2	2.10	7036644490	418280	59.50	16790	17040	16580	21650	11680	16680	16822.81	14.58	0	59211	17206	16942	16686	16422	16166	16815	16295	1070	4970	500	13010	10	1	213940500	36434	31.54	1.02	12	0.20	540.00	16778.00	22800	20230210	-25.31	14400	20231030	18.26	17620	-3.35	20240213	14620	16.48	20240117	21300	-20.05	20230216	14400	18.26	20231030	0.72	N	035250	500	1069 억	31194238	N	N	1	N	N
78	20240216	120357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16880	200	2	1.20	5310185570	316485	45.02	16790	16940	16580	21650	11680	16680	16778.63	14.58	0	54258	17206	16942	16686	16422	16166	16815	16295	1070	4970	500	13010	10	1	213940500	36113	31.26	1.01	12	0.15	540.00	16778.00	22800	20230210	-25.96	14400	20231030	17.22	17620	-4.20	20240213	14620	15.46	20240117	21300	-20.75	20230216	14400	17.22	20231030	0.72	N	035250	500	1069 억	31194238	N	N	1	N	N
79	20240216	110358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16850	170	2	1.02	3629813600	217046	30.88	16790	16850	16580	21650	11680	16680	16723.71	14.58	0	59686	17206	16942	16686	16422	16166	16815	16295	1070	4970	500	13010	10	1	213940500	36049	31.20	1.00	12	0.10	540.00	16778.00	22800	20230210	-26.10	14400	20231030	17.01	17620	-4.37	20240213	14620	15.25	20240117	21300	-20.89	20230216	14400	17.01	20231030	0.72	N	035250	500	1069 억	31194238	N	N	1	N	N
80	20240216	100355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16690	10	2	0.06	2258985920	135364	19.26	16790	16800	16580	21650	11680	16680	16688.23	14.58	0	26385	17206	16942	16686	16422	16166	16815	16295	1070	4970	500	13010	10	1	213940500	35707	30.91	0.99	12	0.06	540.00	16778.00	22800	20230210	-26.80	14400	20231030	15.90	17620	-5.28	20240213	14620	14.16	20240117	21300	-21.64	20230216	14400	15.90	20231030	0.72	N	035250	500	1069 억	31194238	N	N	1	N	N
81	20240216	090351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16800	120	2	0.72	227691810	13576	1.93	16790	16800	16710	21650	11680	16680	16771.64	14.58	0	2098	17206	16942	16686	16422	16166	16815	16295	1070	4970	500	13010	10	1	213940500	35942	31.11	1.00	12	0.01	540.00	16778.00	22800	20230210	-26.32	14400	20231030	16.67	17620	-4.65	20240213	14620	14.91	20240117	21300	-21.13	20230216	14400	16.67	20231030	0.72	N	035250	500	1069 억	31194238	N	N	1	N	N
82	20240215	160354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16680	-110	5	-0.66	11694725280	701592	78.23	16950	16950	16430	21800	11760	16790	16668.78	14.55	0	178007	17310	17050	16900	16640	16490	16975	16565	1070	5010	500	13090	10	1	213940500	35685	30.89	0.99	12	0.33	540.00	16778.00	23000	20230209	-27.48	14400	20231030	15.83	17620	-5.33	20240213	14620	14.09	20240117	21500	-22.42	20230215	14400	15.83	20231030	0.70	N	035250	500	1069 억	31134999	N	N	1	N	N
83	20240215	150357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16670	-120	5	-0.71	10678132760	640671	71.43	16950	16950	16430	21800	11760	16790	16667.08	14.55	0	163272	17310	17050	16900	16640	16490	16975	16565	1070	5010	500	13090	10	1	213940500	35664	30.87	0.99	12	0.30	540.00	16778.00	23000	20230209	-27.52	14400	20231030	15.76	17620	-5.39	20240213	14620	14.02	20240117	21500	-22.47	20230215	14400	15.76	20231030	0.70	N	035250	500	1069 억	31134999	N	N	322	N	N
84	20240215	140353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16680	-110	5	-0.66	9307066640	558611	62.28	16950	16950	16430	21800	11760	16790	16661.06	14.55	0	154951	17310	17050	16900	16640	16490	16975	16565	1070	5010	500	13090	10	1	213940500	35685	30.89	0.99	12	0.26	540.00	16778.00	23000	20230209	-27.48	14400	20231030	15.83	17620	-5.33	20240213	14620	14.09	20240117	21500	-22.42	20230215	14400	15.83	20231030	0.70	N	035250	500	1069 억	31134999	N	N	322	N	N
85	20240215	130352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16660	-130	5	-0.77	8495694820	510025	56.87	16950	16950	16430	21800	11760	16790	16657.38	14.55	0	140709	17310	17050	16900	16640	16490	16975	16565	1070	5010	500	13090	10	1	213940500	35642	30.85	0.99	12	0.24	540.00	16778.00	23000	20230209	-27.57	14400	20231030	15.69	17620	-5.45	20240213	14620	13.95	20240117	21500	-22.51	20230215	14400	15.69	20231030	0.70	N	035250	500	1069 억	31134999	N	N	322	N	N
86	20240215	120355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16710	-80	5	-0.48	7390094600	443808	49.48	16950	16950	16430	21800	11760	16790	16651.52	14.55	0	120133	17310	17050	16900	16640	16490	16975	16565	1070	5010	500	13090	10	1	213940500	35749	30.94	1.00	12	0.21	540.00	16778.00	23000	20230209	-27.35	14400	20231030	16.04	17620	-5.16	20240213	14620	14.30	20240117	21500	-22.28	20230215	14400	16.04	20231030	0.70	N	035250	500	1069 억	31134999	N	N	322	N	N
87	20240215	110352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16760	-30	5	-0.18	6246767920	375595	41.88	16950	16950	16430	21800	11760	16790	16631.61	14.55	0	94388	17310	17050	16900	16640	16490	16975	16565	1070	5010	500	13090	10	1	213940500	35856	31.04	1.00	12	0.18	540.00	16778.00	23000	20230209	-27.13	14400	20231030	16.39	17620	-4.88	20240213	14620	14.64	20240117	21500	-22.05	20230215	14400	16.39	20231030	0.70	N	035250	500	1069 억	31134999	N	N	322	N	N
88	20240215	100350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16690	-100	5	-0.60	4822644890	290287	32.37	16950	16950	16430	21800	11760	16790	16613.30	14.55	0	46043	17310	17050	16900	16640	16490	16975	16565	1070	5010	500	13090	10	1	213940500	35707	30.91	0.99	12	0.14	540.00	16778.00	23000	20230209	-27.43	14400	20231030	15.90	17620	-5.28	20240213	14620	14.16	20240117	21500	-22.37	20230215	14400	15.90	20231030	0.70	N	035250	500	1069 억	31134999	N	N	322	N	N
89	20240215	090350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16740	-50	5	-0.30	404501900	24039	2.68	16950	16950	16700	21800	11760	16790	16827.09	14.55	0	151	17310	17050	16900	16640	16490	16975	16565	1070	5010	500	13090	10	1	213940500	35814	31.00	1.00	12	0.01	540.00	16778.00	23000	20230209	-27.22	14400	20231030	16.25	17620	-4.99	20240213	14620	14.50	20240117	21500	-22.14	20230215	14400	16.25	20231030	0.70	N	035250	500	1069 억	31134999	N	N	322	N	N
90	20240214	160349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16790	-290	5	-1.70	15113573580	894529	85.66	16910	17160	16750	22200	11960	17080	16895.76	14.62	0	40831	17846	17462	17236	16852	16626	17350	16740	1070	5120	500	13320	10	1	213940500	35921	31.09	1.00	12	0.42	540.00	16778.00	23000	20230209	-27.00	14400	20231030	16.60	17620	-4.71	20240213	14620	14.84	20240117	21650	-22.45	20230214	14400	16.60	20231030	0.73	N	035250	500	1069 억	31273249	N	N	322	N	N
91	20240214	150350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16780	-300	5	-1.76	13643757230	806992	77.28	16910	17160	16760	22200	11960	17080	16906.62	14.62	0	38947	17846	17462	17236	16852	16626	17350	16740	1070	5120	500	13320	10	1	213940500	35899	31.07	1.00	12	0.38	540.00	16778.00	23000	20230209	-27.04	14400	20231030	16.53	17620	-4.77	20240213	14620	14.77	20240117	21650	-22.49	20230214	14400	16.53	20231030	0.73	N	035250	500	1069 억	31273249	N	N	1069	N	N
92	20240214	140348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16890	-190	5	-1.11	11129014590	657381	62.95	16910	17160	16810	22200	11960	17080	16928.99	14.62	0	39981	17846	17462	17236	16852	16626	17350	16740	1070	5120	500	13320	10	1	213940500	36135	31.28	1.01	12	0.31	540.00	16778.00	23000	20230209	-26.57	14400	20231030	17.29	17620	-4.14	20240213	14620	15.53	20240117	21650	-21.99	20230214	14400	17.29	20231030	0.73	N	035250	500	1069 억	31273249	N	N	1069	N	N
93	20240214	130351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16850	-230	5	-1.35	9203331260	543263	52.02	16910	17160	16810	22200	11960	17080	16940.47	14.62	0	77991	17846	17462	17236	16852	16626	17350	16740	1070	5120	500	13320	10	1	213940500	36049	31.20	1.00	12	0.25	540.00	16778.00	23000	20230209	-26.74	14400	20231030	17.01	17620	-4.37	20240213	14620	15.25	20240117	21650	-22.17	20230214	14400	17.01	20231030	0.73	N	035250	500	1069 억	31273249	N	N	1069	N	N
94	20240214	120347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16920	-160	5	-0.94	7751065530	457264	43.79	16910	17160	16810	22200	11960	17080	16950.55	14.62	0	86183	17846	17462	17236	16852	16626	17350	16740	1070	5120	500	13320	10	1	213940500	36199	31.33	1.01	12	0.21	540.00	16778.00	23000	20230209	-26.43	14400	20231030	17.50	17620	-3.97	20240213	14620	15.73	20240117	21650	-21.85	20230214	14400	17.50	20231030	0.73	N	035250	500	1069 억	31273249	N	N	1069	N	N
95	20240214	110351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16910	-170	5	-1.00	6039155910	355696	34.06	16910	17160	16850	22200	11960	17080	16978.00	14.62	0	74645	17846	17462	17236	16852	16626	17350	16740	1070	5120	500	13320	10	1	213940500	36177	31.31	1.01	12	0.17	540.00	16778.00	23000	20230209	-26.48	14400	20231030	17.43	17620	-4.03	20240213	14620	15.66	20240117	21650	-21.89	20230214	14400	17.43	20231030	0.73	N	035250	500	1069 억	31273249	N	N	1069	N	N
96	20240214	090345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16920	-160	5	-0.94	905808070	53577	5.13	16910	16980	16850	22200	11960	17080	16901.85	14.62	0	12083	17846	17462	17236	16852	16626	17350	16740	1070	5120	500	13320	10	1	213940500	36199	31.33	1.01	12	0.03	540.00	16778.00	23000	20230209	-26.43	14400	20231030	17.50	17620	-3.97	20240213	14620	15.73	20240117	21650	-21.85	20230214	14400	17.50	20231030	0.73	N	035250	500	1069 억	31273249	N	N	1069	N	N
97	20240213	160345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17080	-360	5	-2.06	17873393890	1040163	42.80	17480	17620	17010	22650	12210	17440	17183.25	14.65	0	-30640	17946	17692	17246	16992	16546	17820	17120	1070	5210	500	13600	10	1	213940500	36541	31.63	1.02	12	0.49	540.00	16778.00	23000	20230209	-25.74	14400	20231030	18.61	17620	-3.06	20240213	14620	16.83	20240117	21650	-21.11	20230214	14400	18.61	20231030	0.75	N	035250	500	1069 억	31350039	N	N	1068	N	N
98	20240213	150343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17100	-340	5	-1.95	16803427850	977536	40.23	17480	17620	17010	22650	12210	17440	17189.51	14.65	0	-7960	17946	17692	17246	16992	16546	17820	17120	1070	5210	500	13600	10	1	213940500	36584	31.67	1.02	12	0.46	540.00	16778.00	23000	20230209	-25.65	14400	20231030	18.75	17620	-2.95	20240213	14620	16.96	20240117	21650	-21.02	20230214	14400	18.75	20231030	0.75	N	035250	500	1069 억	31350039	N	N	66	N	N
99	20240213	140350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17060	-380	5	-2.18	15579712680	905911	37.28	17480	17620	17010	22650	12210	17440	17197.77	14.65	0	-13948	17946	17692	17246	16992	16546	17820	17120	1070	5210	500	13600	10	1	213940500	36498	31.59	1.02	12	0.42	540.00	16778.00	23000	20230209	-25.83	14400	20231030	18.47	17620	-3.18	20240213	14620	16.69	20240117	21650	-21.20	20230214	14400	18.47	20231030	0.75	N	035250	500	1069 억	31350039	N	N	66	N	N
100	20240213	130346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17120	-320	5	-1.83	13780574640	800642	32.95	17480	17620	17010	22650	12210	17440	17211.84	14.65	0	9379	17946	17692	17246	16992	16546	17820	17120	1070	5210	500	13600	10	1	213940500	36627	31.70	1.02	12	0.37	540.00	16778.00	23000	20230209	-25.57	14400	20231030	18.89	17620	-2.84	20240213	14620	17.10	20240117	21650	-20.92	20230214	14400	18.89	20231030	0.75	N	035250	500	1069 억	31350039	N	N	66	N	N
101	20240213	120349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17120	-320	5	-1.83	11648237360	675668	27.81	17480	17620	17020	22650	12210	17440	17239.51	14.65	0	16489	17946	17692	17246	16992	16546	17820	17120	1070	5210	500	13600	10	1	213940500	36627	31.70	1.02	12	0.32	540.00	16778.00	23000	20230209	-25.57	14400	20231030	18.89	17620	-2.84	20240213	14620	17.10	20240117	21650	-20.92	20230214	14400	18.89	20231030	0.75	N	035250	500	1069 억	31350039	N	N	66	N	N
102	20240213	110348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17120	-320	5	-1.83	10528432080	610380	25.12	17480	17620	17020	22650	12210	17440	17248.90	14.65	0	6749	17946	17692	17246	16992	16546	17820	17120	1070	5210	500	13600	10	1	213940500	36627	31.70	1.02	12	0.29	540.00	16778.00	23000	20230209	-25.57	14400	20231030	18.89	17620	-2.84	20240213	14620	17.10	20240117	21650	-20.92	20230214	14400	18.89	20231030	0.75	N	035250	500	1069 억	31350039	N	N	66	N	N
103	20240213	100318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17160	-280	5	-1.61	7506817820	433557	17.84	17480	17620	17150	22650	12210	17440	17314.42	14.65	0	-1530	17946	17692	17246	16992	16546	17820	17120	1070	5210	500	13600	10	1	213940500	36712	31.78	1.02	12	0.20	540.00	16778.00	23000	20230209	-25.39	14400	20231030	19.17	17620	-2.61	20240213	14620	17.37	20240117	21650	-20.74	20230214	14400	19.17	20231030	0.75	N	035250	500	1069 억	31350039	N	N	66	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History