KissMeData/089860/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-300	5	-1.10	1461475950	54063	87.14	27200	27300	26900	35450	19150	27300	27032.87	5.03	-4231	27800	27550	27300	27050	26800	27675	27175	1832	8150	5000	20740	50	1	36634063	9891	10.48	0.76	12	0.15	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	28150	-4.09	20240226	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.19	N	089860	5000	1831 억	1844450	N	N	2070	N	N
3	20240229	150700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-300	5	-1.10	1211285300	44803	72.22	27200	27300	26900	35450	19150	27300	27035.81	5.03	-1779	27800	27550	27300	27050	26800	27675	27175	1832	8150	5000	20740	50	1	36634063	9891	10.48	0.76	12	0.12	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	28150	-4.09	20240226	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.19	N	089860	5000	1831 억	1844450	N	N	490	N	N
4	20240229	140702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-350	5	-1.28	1083151700	40054	64.56	27200	27300	26900	35450	19150	27300	27042.29	5.03	-960	27800	27550	27300	27050	26800	27675	27175	1832	8150	5000	20740	50	1	36634063	9873	10.46	0.76	12	0.11	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.19	N	089860	5000	1831 억	1844450	N	N	490	N	N
5	20240229	130659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-350	5	-1.28	923412050	34131	55.01	27200	27300	26900	35450	19150	27300	27054.94	5.03	423	27800	27550	27300	27050	26800	27675	27175	1832	8150	5000	20740	50	1	36634063	9873	10.46	0.76	12	0.09	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.19	N	089860	5000	1831 억	1844450	N	N	490	N	N
6	20240229	120659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-350	5	-1.28	758748650	28020	45.16	27200	27300	26950	35450	19150	27300	27078.82	5.03	1848	27800	27550	27300	27050	26800	27675	27175	1832	8150	5000	20740	50	1	36634063	9873	10.46	0.76	12	0.08	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.19	N	089860	5000	1831 억	1844450	N	N	490	N	N
7	20240229	110700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-200	5	-0.73	321979700	11850	19.10	27200	27300	27050	35450	19150	27300	27171.28	5.03	2310	27800	27550	27300	27050	26800	27675	27175	1832	8150	5000	20740	50	1	36634063	9928	10.52	0.77	12	0.03	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	28150	-3.73	20240226	25800	5.04	20240118	29600	-8.45	20230612	25300	7.11	20230316	0.19	N	089860	5000	1831 억	1844450	N	N	490	N	N
8	20240229	100701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-100	5	-0.37	156848300	5765	9.29	27200	27300	27150	35450	19150	27300	27206.99	5.03	2557	27800	27550	27300	27050	26800	27675	27175	1832	8150	5000	20740	50	1	36634063	9964	10.55	0.77	12	0.02	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	28150	-3.37	20240226	25800	5.43	20240118	29600	-8.11	20230612	25300	7.51	20230316	0.19	N	089860	5000	1831 억	1844450	N	N	490	N	N
9	20240229	090659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	0	3	0.00	7888850	290	0.47	27200	27300	27200	35450	19150	27300	27202.93	5.03	0	27800	27550	27300	27050	26800	27675	27175	1832	8150	5000	20740	50	1	36634063	10001	10.59	0.77	12	0.00	2577.00	35333.00	29600	20230612	-7.77	25300	20230316	7.91	28150	-3.02	20240226	25800	5.81	20240118	29600	-7.77	20230612	25300	7.91	20230316	0.19	N	089860	5000	1831 억	1844450	N	N	490	N	N
10	20240228	160620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-250	5	-0.91	1686067750	62013	76.66	27250	27550	27050	35800	19300	27550	27188.89	5.04	-1436	28316	27932	27516	27132	26716	27725	26925	1832	8250	5000	20930	50	1	36634063	10001	10.59	0.77	12	0.17	2577.00	35333.00	29600	20230612	-7.77	25300	20230316	7.91	28150	-3.02	20240226	25800	5.81	20240118	29600	-7.77	20230612	25300	7.91	20230316	0.19	N	089860	5000	1831 억	1845776	N	N	490	N	N
11	20240228	150620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-450	5	-1.63	1490102600	54799	67.74	27250	27550	27050	35800	19300	27550	27192.15	5.04	-2939	28316	27932	27516	27132	26716	27725	26925	1832	8250	5000	20930	50	1	36634063	9928	10.52	0.77	12	0.15	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	28150	-3.73	20240226	25800	5.04	20240118	29600	-8.45	20230612	25300	7.11	20230316	0.19	N	089860	5000	1831 억	1845776	N	N	2	N	N
12	20240228	140700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-400	5	-1.45	745189800	27318	33.77	27250	27550	27150	35800	19300	27550	27278.34	5.04	-3725	28316	27932	27516	27132	26716	27725	26925	1832	8250	5000	20930	50	1	36634063	9946	10.54	0.77	12	0.07	2577.00	35333.00	29600	20230612	-8.28	25300	20230316	7.31	28150	-3.55	20240226	25800	5.23	20240118	29600	-8.28	20230612	25300	7.31	20230316	0.19	N	089860	5000	1831 억	1845776	N	N	2	N	N
13	20240228	130659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-250	5	-0.91	485189450	17775	21.97	27250	27550	27200	35800	19300	27550	27296.17	5.04	-1492	28316	27932	27516	27132	26716	27725	26925	1832	8250	5000	20930	50	1	36634063	10001	10.59	0.77	12	0.05	2577.00	35333.00	29600	20230612	-7.77	25300	20230316	7.91	28150	-3.02	20240226	25800	5.81	20240118	29600	-7.77	20230612	25300	7.91	20230316	0.19	N	089860	5000	1831 억	1845776	N	N	2	N	N
14	20240228	120700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-350	5	-1.27	457364450	16755	20.71	27250	27550	27200	35800	19300	27550	27297.19	5.04	-1310	28316	27932	27516	27132	26716	27725	26925	1832	8250	5000	20930	50	1	36634063	9964	10.55	0.77	12	0.05	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	28150	-3.37	20240226	25800	5.43	20240118	29600	-8.11	20230612	25300	7.51	20230316	0.19	N	089860	5000	1831 억	1845776	N	N	2	N	N
15	20240228	110630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-250	5	-0.91	309818050	11335	14.01	27250	27550	27200	35800	19300	27550	27332.87	5.04	-853	28316	27932	27516	27132	26716	27725	26925	1832	8250	5000	20930	50	1	36634063	10001	10.59	0.77	12	0.03	2577.00	35333.00	29600	20230612	-7.77	25300	20230316	7.91	28150	-3.02	20240226	25800	5.81	20240118	29600	-7.77	20230612	25300	7.91	20230316	0.19	N	089860	5000	1831 억	1845776	N	N	2	N	N
16	20240228	100657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-200	5	-0.73	213350700	7801	9.64	27250	27550	27200	35800	19300	27550	27349.15	5.04	-1483	28316	27932	27516	27132	26716	27725	26925	1832	8250	5000	20930	50	1	36634063	10019	10.61	0.77	12	0.02	2577.00	35333.00	29600	20230612	-7.60	25300	20230316	8.10	28150	-2.84	20240226	25800	6.01	20240118	29600	-7.60	20230612	25300	8.10	20230316	0.19	N	089860	5000	1831 억	1845776	N	N	2	N	N
17	20240228	090701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-50	5	-0.18	43362800	1586	1.96	27250	27550	27250	35800	19300	27550	27340.98	5.04	208	28316	27932	27516	27132	26716	27725	26925	1832	8250	5000	20930	50	1	36634063	10074	10.67	0.78	12	0.00	2577.00	35333.00	29600	20230612	-7.09	25300	20230316	8.70	28150	-2.31	20240226	25800	6.59	20240118	29600	-7.09	20230612	25300	8.70	20230316	0.19	N	089860	5000	1831 억	1845776	N	N	2	N	N
18	20240227	160658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	-250	5	-0.90	2213647100	80817	64.73	27800	27900	27100	36100	19500	27800	27390.86	5.06	-5769	28500	28150	27800	27450	27100	28150	27450	1832	8300	5000	21120	50	1	36634063	10093	10.69	0.78	12	0.22	2577.00	35333.00	29600	20230612	-6.93	25300	20230316	8.89	28150	-2.13	20240226	25800	6.78	20240118	29600	-6.93	20230612	25300	8.89	20230316	0.22	N	089860	5000	1831 억	1851916	N	N	2	N	N
19	20240227	150700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-500	5	-1.80	2071233700	75627	60.57	27800	27900	27100	36100	19500	27800	27387.49	5.06	-4574	28500	28150	27800	27450	27100	28150	27450	1832	8300	5000	21120	50	1	36634063	10001	10.59	0.77	12	0.21	2577.00	35333.00	29600	20230612	-7.77	25300	20230316	7.91	28150	-3.02	20240226	25800	5.81	20240118	29600	-7.77	20230612	25300	7.91	20230316	0.22	N	089860	5000	1831 억	1851916	N	N	341	N	N
20	20240227	140657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-300	5	-1.08	1694228950	61892	49.57	27800	27900	27100	36100	19500	27800	27373.96	5.06	-2943	28500	28150	27800	27450	27100	28150	27450	1832	8300	5000	21120	50	1	36634063	10074	10.67	0.78	12	0.17	2577.00	35333.00	29600	20230612	-7.09	25300	20230316	8.70	28150	-2.31	20240226	25800	6.59	20240118	29600	-7.09	20230612	25300	8.70	20230316	0.22	N	089860	5000	1831 억	1851916	N	N	341	N	N
21	20240227	130620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-650	5	-2.34	1383357200	50518	40.46	27800	27900	27100	36100	19500	27800	27383.45	5.06	-1599	28500	28150	27800	27450	27100	28150	27450	1832	8300	5000	21120	50	1	36634063	9946	10.54	0.77	12	0.14	2577.00	35333.00	29600	20230612	-8.28	25300	20230316	7.31	28150	-3.55	20240226	25800	5.23	20240118	29600	-8.28	20230612	25300	7.31	20230316	0.22	N	089860	5000	1831 억	1851916	N	N	341	N	N
22	20240227	120700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	-550	5	-1.98	1014034350	36932	29.58	27800	27900	27200	36100	19500	27800	27456.79	5.06	-2943	28500	28150	27800	27450	27100	28150	27450	1832	8300	5000	21120	50	1	36634063	9983	10.57	0.77	12	0.10	2577.00	35333.00	29600	20230612	-7.94	25300	20230316	7.71	28150	-3.20	20240226	25800	5.62	20240118	29600	-7.94	20230612	25300	7.71	20230316	0.22	N	089860	5000	1831 억	1851916	N	N	341	N	N
23	20240227	110659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-450	5	-1.62	723386350	26277	21.05	27800	27900	27350	36100	19500	27800	27529.26	5.06	-2807	28500	28150	27800	27450	27100	28150	27450	1832	8300	5000	21120	50	1	36634063	10019	10.61	0.77	12	0.07	2577.00	35333.00	29600	20230612	-7.60	25300	20230316	8.10	28150	-2.84	20240226	25800	6.01	20240118	29600	-7.60	20230612	25300	8.10	20230316	0.22	N	089860	5000	1831 억	1851916	N	N	341	N	N
24	20240227	100656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-400	5	-1.44	482739750	17492	14.01	27800	27900	27350	36100	19500	27800	27597.74	5.06	-3186	28500	28150	27800	27450	27100	28150	27450	1832	8300	5000	21120	50	1	36634063	10038	10.63	0.78	12	0.05	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	28150	-2.66	20240226	25800	6.20	20240118	29600	-7.43	20230612	25300	8.30	20230316	0.22	N	089860	5000	1831 억	1851916	N	N	341	N	N
25	20240227	090658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-150	5	-0.54	60226100	2169	1.74	27800	27800	27650	36100	19500	27800	27766.76	5.06	-1051	28500	28150	27800	27450	27100	28150	27450	1832	8300	5000	21120	50	1	36634063	10129	10.73	0.78	12	0.01	2577.00	35333.00	29600	20230612	-6.59	25300	20230316	9.29	28150	-1.78	20240226	25800	7.17	20240118	29600	-6.59	20230612	25300	9.29	20230316	0.22	N	089860	5000	1831 억	1851916	N	N	341	N	N
26	20240226	160656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	150	2	0.54	3468877100	124457	113.50	27800	28150	27450	35900	19400	27650	27872.85	5.05	6307	28416	28032	27366	26982	26316	28225	27175	1832	8250	5000	21010	50	1	36634063	10184	10.79	0.79	12	0.34	2577.00	35333.00	29600	20230612	-6.08	25300	20230316	9.88	28150	-1.24	20240226	25800	7.75	20240118	29600	-6.08	20230612	25300	9.88	20230316	0.21	N	089860	5000	1831 억	1849266	N	N	341	N	N
27	20240226	150654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	150	2	0.54	3379613700	121248	110.57	27800	28150	27450	35900	19400	27650	27873.56	5.05	7044	28416	28032	27366	26982	26316	28225	27175	1832	8250	5000	21010	50	1	36634063	10184	10.79	0.79	12	0.33	2577.00	35333.00	29600	20230612	-6.08	25300	20230316	9.88	28150	-1.24	20240226	25800	7.75	20240118	29600	-6.08	20230612	25300	9.88	20230316	0.21	N	089860	5000	1831 억	1849266	N	N	7	N	N
28	20240226	140654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	300	2	1.08	3008061200	107931	98.43	27800	28150	27450	35900	19400	27650	27870.22	5.05	10138	28416	28032	27366	26982	26316	28225	27175	1832	8250	5000	21010	50	1	36634063	10239	10.85	0.79	12	0.29	2577.00	35333.00	29600	20230612	-5.57	25300	20230316	10.47	28150	-0.71	20240226	25800	8.33	20240118	29600	-5.57	20230612	25300	10.47	20230316	0.21	N	089860	5000	1831 억	1849266	N	N	7	N	N
29	20240226	130650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	500	2	1.81	2525584800	90734	82.75	27800	28150	27450	35900	19400	27650	27835.04	5.05	12313	28416	28032	27366	26982	26316	28225	27175	1832	8250	5000	21010	50	1	36634063	10312	10.92	0.80	12	0.25	2577.00	35333.00	29600	20230612	-4.90	25300	20230316	11.26	28150	0.00	20240226	25800	9.11	20240118	29600	-4.90	20230612	25300	11.26	20230316	0.21	N	089860	5000	1831 억	1849266	N	N	7	N	N
30	20240226	120649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	400	2	1.45	1892254550	68147	62.15	27800	28050	27450	35900	19400	27650	27767.25	5.05	4818	28416	28032	27366	26982	26316	28225	27175	1832	8250	5000	21010	50	1	36634063	10276	10.88	0.79	12	0.19	2577.00	35333.00	29600	20230612	-5.24	25300	20230316	10.87	28050	0.00	20240226	25800	8.72	20240118	29600	-5.24	20230612	25300	10.87	20230316	0.21	N	089860	5000	1831 억	1849266	N	N	7	N	N
31	20240226	110648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	100	2	0.36	1192701950	43079	39.29	27800	28000	27450	35900	19400	27650	27686.39	5.05	895	28416	28032	27366	26982	26316	28225	27175	1832	8250	5000	21010	50	1	36634063	10166	10.77	0.79	12	0.12	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	28000	-0.89	20240226	25800	7.56	20240118	29600	-6.25	20230612	25300	9.68	20230316	0.21	N	089860	5000	1831 억	1849266	N	N	7	N	N
32	20240226	100646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-150	5	-0.54	910157700	32850	29.96	27800	28000	27450	35900	19400	27650	27706.47	5.05	-3946	28416	28032	27366	26982	26316	28225	27175	1832	8250	5000	21010	50	1	36634063	10074	10.67	0.78	12	0.09	2577.00	35333.00	29600	20230612	-7.09	25300	20230316	8.70	28000	-1.79	20240226	25800	6.59	20240118	29600	-7.09	20230612	25300	8.70	20230316	0.21	N	089860	5000	1831 억	1849266	N	N	7	N	N
33	20240226	090647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	200	2	0.72	285486250	10233	9.33	27800	28000	27750	35900	19400	27650	27898.59	5.05	-2010	28416	28032	27366	26982	26316	28225	27175	1832	8250	5000	21010	50	1	36634063	10203	10.81	0.79	12	0.03	2577.00	35333.00	29600	20230612	-5.91	25300	20230316	10.08	28000	-0.54	20240226	25800	7.95	20240118	29600	-5.91	20230612	25300	10.08	20230316	0.21	N	089860	5000	1831 억	1849266	N	N	7	N	N
34	20240223	160647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	850	2	3.17	2992485950	109150	591.53	26800	27750	26700	34800	18800	26800	27416.10	4.97	32632	27000	26900	26850	26750	26700	26875	26725	1832	8000	5000	20360	50	1	36634063	10129	10.73	0.78	12	0.30	2577.00	35333.00	29600	20230612	-6.59	25300	20230316	9.29	27950	-1.07	20240102	25800	7.17	20240118	29600	-6.59	20230612	25300	9.29	20230316	0.21	N	089860	5000	1831 억	1819946	N	N	7	N	N
35	20240223	150643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	850	2	3.17	2822886000	103015	558.29	26800	27750	26700	34800	18800	26800	27402.67	4.97	33242	27000	26900	26850	26750	26700	26875	26725	1832	8000	5000	20360	50	1	36634063	10129	10.73	0.78	12	0.28	2577.00	35333.00	29600	20230612	-6.59	25300	20230316	9.29	27950	-1.07	20240102	25800	7.17	20240118	29600	-6.59	20230612	25300	9.29	20230316	0.21	N	089860	5000	1831 억	1819946	N	N	720	N	N
36	20240223	140645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	900	2	3.36	2039934600	74704	404.86	26800	27750	26700	34800	18800	26800	27306.90	4.97	29967	27000	26900	26850	26750	26700	26875	26725	1832	8000	5000	20360	50	1	36634063	10148	10.75	0.78	12	0.20	2577.00	35333.00	29600	20230612	-6.42	25300	20230316	9.49	27950	-0.89	20240102	25800	7.36	20240118	29600	-6.42	20230612	25300	9.49	20230316	0.21	N	089860	5000	1831 억	1819946	N	N	720	N	N
37	20240223	130643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	450	2	1.68	900070500	33294	180.44	26800	27250	26700	34800	18800	26800	27034.02	4.97	7896	27000	26900	26850	26750	26700	26875	26725	1832	8000	5000	20360	50	1	36634063	9983	10.57	0.77	12	0.09	2577.00	35333.00	29600	20230612	-7.94	25300	20230316	7.71	27950	-2.50	20240102	25800	5.62	20240118	29600	-7.94	20230612	25300	7.71	20230316	0.21	N	089860	5000	1831 억	1819946	N	N	720	N	N
38	20240223	120644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	400	2	1.49	702024200	26015	140.99	26800	27250	26700	34800	18800	26800	26985.36	4.97	5030	27000	26900	26850	26750	26700	26875	26725	1832	8000	5000	20360	50	1	36634063	9964	10.55	0.77	12	0.07	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	27950	-2.68	20240102	25800	5.43	20240118	29600	-8.11	20230612	25300	7.51	20230316	0.21	N	089860	5000	1831 억	1819946	N	N	720	N	N
39	20240223	110638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	400	2	1.49	594643850	22064	119.58	26800	27250	26700	34800	18800	26800	26950.86	4.97	3969	27000	26900	26850	26750	26700	26875	26725	1832	8000	5000	20360	50	1	36634063	9964	10.55	0.77	12	0.06	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	27950	-2.68	20240102	25800	5.43	20240118	29600	-8.11	20230612	25300	7.51	20230316	0.21	N	089860	5000	1831 억	1819946	N	N	720	N	N
40	20240223	100638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	300	2	1.12	427734700	15920	86.28	26800	27150	26700	34800	18800	26800	26867.76	4.97	2847	27000	26900	26850	26750	26700	26875	26725	1832	8000	5000	20360	50	1	36634063	9928	10.52	0.77	12	0.04	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	27950	-3.04	20240102	25800	5.04	20240118	29600	-8.45	20230612	25300	7.11	20230316	0.21	N	089860	5000	1831 억	1819946	N	N	720	N	N
41	20240223	090641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	50	2	0.19	9272950	346	1.88	26800	26850	26800	34800	18800	26800	26800.43	4.97	-34	27000	26900	26850	26750	26700	26875	26725	1832	8000	5000	20360	50	1	36634063	9836	10.42	0.76	12	0.00	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.21	N	089860	5000	1831 억	1819946	N	N	720	N	N
42	20240222	160633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-50	5	-0.19	495453500	18439	77.92	26800	26950	26800	34900	18800	26850	26870.30	4.98	-6050	27183	27016	26883	26716	26583	27100	26800	1832	8050	5000	20400	50	1	36634063	9818	10.40	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	27950	-4.11	20240102	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.21	N	089860	5000	1831 억	1825736	N	N	720	N	N
43	20240222	150642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	0	3	0.00	448480250	16687	70.51	26800	26950	26800	34900	18800	26850	26876.03	4.98	-5435	27183	27016	26883	26716	26583	27100	26800	1832	8050	5000	20400	50	1	36634063	9836	10.42	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.21	N	089860	5000	1831 억	1825736	N	N	176	N	N
44	20240222	140637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	0	3	0.00	365081400	13583	57.40	26800	26950	26800	34900	18800	26850	26877.82	4.98	-4919	27183	27016	26883	26716	26583	27100	26800	1832	8050	5000	20400	50	1	36634063	9836	10.42	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.21	N	089860	5000	1831 억	1825736	N	N	176	N	N
45	20240222	130627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	50	2	0.19	332444650	12370	52.27	26800	26950	26800	34900	18800	26850	26875.07	4.98	-4618	27183	27016	26883	26716	26583	27100	26800	1832	8050	5000	20400	50	1	36634063	9855	10.44	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	27950	-3.76	20240102	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.21	N	089860	5000	1831 억	1825736	N	N	176	N	N
46	20240222	120637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	50	2	0.19	310009750	11536	48.75	26800	26950	26800	34900	18800	26850	26873.24	4.98	-4382	27183	27016	26883	26716	26583	27100	26800	1832	8050	5000	20400	50	1	36634063	9855	10.44	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	27950	-3.76	20240102	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.21	N	089860	5000	1831 억	1825736	N	N	176	N	N
47	20240222	110633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	0	3	0.00	283759600	10560	44.62	26800	26950	26800	34900	18800	26850	26871.17	4.98	-3763	27183	27016	26883	26716	26583	27100	26800	1832	8050	5000	20400	50	1	36634063	9836	10.42	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.21	N	089860	5000	1831 억	1825736	N	N	176	N	N
48	20240222	100628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	100	2	0.37	134436600	4999	21.12	26800	26950	26800	34900	18800	26850	26892.70	4.98	-2932	27183	27016	26883	26716	26583	27100	26800	1832	8050	5000	20400	50	1	36634063	9873	10.46	0.76	12	0.01	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	27950	-3.58	20240102	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.21	N	089860	5000	1831 억	1825736	N	N	176	N	N
49	20240222	090639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-50	5	-0.19	42513150	1582	6.68	26800	26900	26800	34900	18800	26850	26873.04	4.98	-274	27183	27016	26883	26716	26583	27100	26800	1832	8050	5000	20400	50	1	36634063	9818	10.40	0.76	12	0.00	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	27950	-4.11	20240102	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.21	N	089860	5000	1831 억	1825736	N	N	176	N	N
50	20240221	160633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-150	5	-0.56	633758650	23599	121.68	26800	27050	26750	35100	18900	27000	26855.34	4.98	-4545	27266	27132	27016	26882	26766	27075	26825	1832	8100	5000	20520	50	1	36634063	9836	10.42	0.76	12	0.06	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억	1826122	N	N	176	N	N
51	20240221	150627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-150	5	-0.56	549278050	20451	105.45	26800	27050	26750	35100	18900	27000	26858.25	4.98	-3934	27266	27132	27016	26882	26766	27075	26825	1832	8100	5000	20520	50	1	36634063	9836	10.42	0.76	12	0.06	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억	1826122	N	N	388	N	N
52	20240221	140629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-150	5	-0.56	494078800	18394	94.84	26800	27050	26750	35100	18900	27000	26860.87	4.98	-3185	27266	27132	27016	26882	26766	27075	26825	1832	8100	5000	20520	50	1	36634063	9836	10.42	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억	1826122	N	N	388	N	N
53	20240221	130629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-150	5	-0.56	381974000	14216	73.30	26800	27050	26750	35100	18900	27000	26869.30	4.98	-2716	27266	27132	27016	26882	26766	27075	26825	1832	8100	5000	20520	50	1	36634063	9836	10.42	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억	1826122	N	N	388	N	N
54	20240221	120628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-100	5	-0.37	309832100	11535	59.48	26800	27050	26750	35100	18900	27000	26860.17	4.98	-1703	27266	27132	27016	26882	26766	27075	26825	1832	8100	5000	20520	50	1	36634063	9855	10.44	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	27950	-3.76	20240102	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억	1826122	N	N	388	N	N
55	20240221	110635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-150	5	-0.56	274481100	10220	52.70	26800	27050	26750	35100	18900	27000	26857.25	4.98	-1011	27266	27132	27016	26882	26766	27075	26825	1832	8100	5000	20520	50	1	36634063	9836	10.42	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억	1826122	N	N	388	N	N
56	20240221	100627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-100	5	-0.37	215246450	8014	41.32	26800	27050	26750	35100	18900	27000	26858.80	4.98	-199	27266	27132	27016	26882	26766	27075	26825	1832	8100	5000	20520	50	1	36634063	9855	10.44	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	27950	-3.76	20240102	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억	1826122	N	N	388	N	N
57	20240221	090627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-50	5	-0.19	9627600	359	1.85	26800	26950	26800	35100	18900	27000	26817.83	4.98	36	27266	27132	27016	26882	26766	27075	26825	1832	8100	5000	20520	50	1	36634063	9873	10.46	0.76	12	0.00	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	27950	-3.58	20240102	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.20	N	089860	5000	1831 억	1826122	N	N	388	N	N
58	20240220	160621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	522020850	19314	74.33	27050	27150	26900	35150	18950	27050	27028.12	5.00	-4108	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9891	10.48	0.76	12	0.05	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	27950	-3.40	20240102	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.21	N	089860	5000	1831 억	1830012	N	N	388	N	N
59	20240220	150624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-100	5	-0.37	489081500	18093	69.63	27050	27150	26900	35150	18950	27050	27031.53	5.00	-3674	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9873	10.46	0.76	12	0.05	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	27950	-3.58	20240102	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.21	N	089860	5000	1831 억	1830012	N	N	16	N	N
60	20240220	140625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	417133650	15425	59.36	27050	27150	26950	35150	18950	27050	27042.70	5.00	-2162	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9891	10.48	0.76	12	0.04	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	27950	-3.40	20240102	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.21	N	089860	5000	1831 억	1830012	N	N	16	N	N
61	20240220	130625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	311122100	11498	44.25	27050	27150	27000	35150	18950	27050	27058.80	5.00	-133	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9891	10.48	0.76	12	0.03	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	27950	-3.40	20240102	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.21	N	089860	5000	1831 억	1830012	N	N	16	N	N
62	20240220	120620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	0	3	0.00	269890950	9972	38.38	27050	27150	27000	35150	18950	27050	27064.88	5.00	250	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9910	10.50	0.77	12	0.03	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	27950	-3.22	20240102	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.21	N	089860	5000	1831 억	1830012	N	N	16	N	N
63	20240220	110621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	100	2	0.37	198942250	7349	28.28	27050	27150	27000	35150	18950	27050	27070.66	5.00	278	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9946	10.54	0.77	12	0.02	2577.00	35333.00	29600	20230612	-8.28	25300	20230316	7.31	27950	-2.86	20240102	25800	5.23	20240118	29600	-8.28	20230612	25300	7.31	20230316	0.21	N	089860	5000	1831 억	1830012	N	N	16	N	N
64	20240220	100612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	0	3	0.00	141970250	5245	20.18	27050	27150	27000	35150	18950	27050	27067.73	5.00	468	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9910	10.50	0.77	12	0.01	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	27950	-3.22	20240102	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.21	N	089860	5000	1831 억	1830012	N	N	16	N	N
65	20240220	090627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	100	2	0.37	16324300	603	2.32	27050	27150	27000	35150	18950	27050	27071.81	5.00	21	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9946	10.54	0.77	12	0.00	2577.00	35333.00	29600	20230612	-8.28	25300	20230316	7.31	27950	-2.86	20240102	25800	5.23	20240118	29600	-8.28	20230612	25300	7.31	20230316	0.21	N	089860	5000	1831 억	1830012	N	N	16	N	N
66	20240219	160622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	200	2	0.74	698892250	25885	130.77	26850	27150	26800	34900	18800	26850	26999.77	4.99	887	27083	26966	26833	26716	26583	27025	26775	1832	8050	5000	20400	50	1	36634063	9910	10.50	0.77	12	0.07	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	27950	-3.22	20240102	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.20	N	089860	5000	1831 억	1826819	N	N	16	N	N
67	20240219	150627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	200	2	0.74	667012650	24706	124.81	26850	27150	26800	34900	18800	26850	26998.00	4.99	1495	27083	26966	26833	26716	26583	27025	26775	1832	8050	5000	20400	50	1	36634063	9910	10.50	0.77	12	0.07	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	27950	-3.22	20240102	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.20	N	089860	5000	1831 억	1826819	N	N	272	N	N
68	20240219	140626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	200	2	0.74	575737650	21330	107.75	26850	27150	26800	34900	18800	26850	26991.92	4.99	3138	27083	26966	26833	26716	26583	27025	26775	1832	8050	5000	20400	50	1	36634063	9910	10.50	0.77	12	0.06	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	27950	-3.22	20240102	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.20	N	089860	5000	1831 억	1826819	N	N	272	N	N
69	20240219	130626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	200	2	0.74	519671900	19258	97.29	26850	27150	26800	34900	18800	26850	26984.73	4.99	2950	27083	26966	26833	26716	26583	27025	26775	1832	8050	5000	20400	50	1	36634063	9910	10.50	0.77	12	0.05	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	27950	-3.22	20240102	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.20	N	089860	5000	1831 억	1826819	N	N	272	N	N
70	20240219	120625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	150	2	0.56	359911700	13356	67.47	26850	27100	26800	34900	18800	26850	26947.57	4.99	2874	27083	26966	26833	26716	26583	27025	26775	1832	8050	5000	20400	50	1	36634063	9891	10.48	0.76	12	0.04	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	27950	-3.40	20240102	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.20	N	089860	5000	1831 억	1826819	N	N	272	N	N
71	20240219	110623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	200	2	0.74	303654800	11271	56.94	26850	27100	26800	34900	18800	26850	26941.25	4.99	2776	27083	26966	26833	26716	26583	27025	26775	1832	8050	5000	20400	50	1	36634063	9910	10.50	0.77	12	0.03	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	27950	-3.22	20240102	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.20	N	089860	5000	1831 억	1826819	N	N	272	N	N
72	20240219	100619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	250	2	0.93	249785100	9277	46.87	26850	27100	26800	34900	18800	26850	26925.20	4.99	2989	27083	26966	26833	26716	26583	27025	26775	1832	8050	5000	20400	50	1	36634063	9928	10.52	0.77	12	0.03	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	27950	-3.04	20240102	25800	5.04	20240118	29600	-8.45	20230612	25300	7.11	20230316	0.20	N	089860	5000	1831 억	1826819	N	N	272	N	N
73	20240219	090620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	100	2	0.37	4626050	172	0.87	26850	26950	26850	34900	18800	26850	26895.64	4.99	61	27083	26966	26833	26716	26583	27025	26775	1832	8050	5000	20400	50	1	36634063	9873	10.46	0.76	12	0.00	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	27950	-3.58	20240102	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.20	N	089860	5000	1831 억	1826819	N	N	272	N	N
74	20240216	160617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	100	2	0.37	529124050	19739	89.48	26750	26950	26700	34750	18750	26750	26806.00	4.97	6683	26983	26866	26733	26616	26483	26800	26550	1832	8000	5000	20330	50	1	36634063	9836	10.42	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억	1819665	N	N	272	N	N
75	20240216	150622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	100	2	0.37	489636550	18270	82.82	26750	26950	26700	34750	18750	26750	26800.03	4.97	6332	26983	26866	26733	26616	26483	26800	26550	1832	8000	5000	20330	50	1	36634063	9836	10.42	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억	1819665	N	N	99	N	N
76	20240216	140625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	50	2	0.19	369871600	13814	62.62	26750	26900	26700	34750	18750	26750	26775.13	4.97	4583	26983	26866	26733	26616	26483	26800	26550	1832	8000	5000	20330	50	1	36634063	9818	10.40	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	27950	-4.11	20240102	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.20	N	089860	5000	1831 억	1819665	N	N	99	N	N
77	20240216	130618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	100	2	0.37	308923400	11545	52.33	26750	26900	26700	34750	18750	26750	26758.20	4.97	2580	26983	26866	26733	26616	26483	26800	26550	1832	8000	5000	20330	50	1	36634063	9836	10.42	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억	1819665	N	N	99	N	N
78	20240216	120619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	0	3	0.00	229715800	8588	38.93	26750	26850	26700	34750	18750	26750	26748.46	4.97	1033	26983	26866	26733	26616	26483	26800	26550	1832	8000	5000	20330	50	1	36634063	9800	10.38	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	27950	-4.29	20240102	25800	3.68	20240118	29600	-9.63	20230612	25300	5.73	20230316	0.20	N	089860	5000	1831 억	1819665	N	N	99	N	N
79	20240216	110627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	0	3	0.00	202980250	7589	34.40	26750	26850	26700	34750	18750	26750	26746.64	4.97	1039	26983	26866	26733	26616	26483	26800	26550	1832	8000	5000	20330	50	1	36634063	9800	10.38	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	27950	-4.29	20240102	25800	3.68	20240118	29600	-9.63	20230612	25300	5.73	20230316	0.20	N	089860	5000	1831 억	1819665	N	N	99	N	N
80	20240216	100620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	0	3	0.00	129977300	4856	22.01	26750	26850	26700	34750	18750	26750	26766.33	4.97	503	26983	26866	26733	26616	26483	26800	26550	1832	8000	5000	20330	50	1	36634063	9800	10.38	0.76	12	0.01	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	27950	-4.29	20240102	25800	3.68	20240118	29600	-9.63	20230612	25300	5.73	20230316	0.20	N	089860	5000	1831 억	1819665	N	N	99	N	N
81	20240216	090613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	100	2	0.37	3830300	143	0.65	26750	26850	26750	34750	18750	26750	26785.31	4.97	-75	26983	26866	26733	26616	26483	26800	26550	1832	8000	5000	20330	50	1	36634063	9836	10.42	0.76	12	0.00	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	27950	-3.94	20240102	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억	1819665	N	N	99	N	N
82	20240215	160616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-50	5	-0.19	589101600	22047	93.20	26800	26850	26600	34800	18800	26800	26720.26	4.99	-9982	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9800	10.38	0.76	12	0.06	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	27950	-4.29	20240102	25800	3.68	20240118	29600	-9.63	20230612	25300	5.73	20230316	0.20	N	089860	5000	1831 억	1828230	N	N	99	N	N
83	20240215	150620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-50	5	-0.19	569106400	21300	90.04	26800	26850	26600	34800	18800	26800	26718.61	4.99	-10066	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9800	10.38	0.76	12	0.06	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	27950	-4.29	20240102	25800	3.68	20240118	29600	-9.63	20230612	25300	5.73	20230316	0.20	N	089860	5000	1831 억	1828230	N	N	187	N	N
84	20240215	140616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-50	5	-0.19	500323450	18731	79.18	26800	26850	26600	34800	18800	26800	26710.98	4.99	-9059	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9800	10.38	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	27950	-4.29	20240102	25800	3.68	20240118	29600	-9.63	20230612	25300	5.73	20230316	0.20	N	089860	5000	1831 억	1828230	N	N	187	N	N
85	20240215	130612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-50	5	-0.19	354908900	13292	56.19	26800	26850	26600	34800	18800	26800	26700.94	4.99	-6015	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9800	10.38	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	27950	-4.29	20240102	25800	3.68	20240118	29600	-9.63	20230612	25300	5.73	20230316	0.20	N	089860	5000	1831 억	1828230	N	N	187	N	N
86	20240215	120616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	0	3	0.00	312525400	11707	49.49	26800	26850	26600	34800	18800	26800	26695.60	4.99	-4751	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9818	10.40	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	27950	-4.11	20240102	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.20	N	089860	5000	1831 억	1828230	N	N	187	N	N
87	20240215	110612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-150	5	-0.56	225300050	8448	35.71	26800	26800	26600	34800	18800	26800	26669.04	4.99	-3388	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9763	10.34	0.75	12	0.02	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	27950	-4.65	20240102	25800	3.29	20240118	29600	-9.97	20230612	25300	5.34	20230316	0.20	N	089860	5000	1831 억	1828230	N	N	187	N	N
88	20240215	100611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	154317250	5785	24.46	26800	26800	26600	34800	18800	26800	26675.41	4.99	-2858	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	27950	-4.47	20240102	25800	3.49	20240118	29600	-9.80	20230612	25300	5.53	20230316	0.20	N	089860	5000	1831 억	1828230	N	N	187	N	N
89	20240215	090613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	20065950	751	3.17	26800	26800	26700	34800	18800	26800	26718.97	4.99	-504	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.00	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	27950	-4.47	20240102	25800	3.49	20240118	29600	-9.80	20230612	25300	5.53	20230316	0.20	N	089860	5000	1831 억	1828230	N	N	187	N	N
90	20240214	160608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-250	5	-0.92	632029550	23638	93.28	26950	26950	26600	35150	18950	27050	26737.73	5.00	-3961	27383	27216	27083	26916	26783	27150	26850	1832	8100	5000	20550	50	1	36634063	9818	10.40	0.76	12	0.06	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	27950	-4.11	20240102	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.21	N	089860	5000	1831 억	1832834	N	N	187	N	N
91	20240214	150609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-300	5	-1.11	572033900	21396	84.44	26950	26950	26600	35150	18950	27050	26735.55	5.00	-3543	27383	27216	27083	26916	26783	27150	26850	1832	8100	5000	20550	50	1	36634063	9800	10.38	0.76	12	0.06	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	27950	-4.29	20240102	25800	3.68	20240118	29600	-9.63	20230612	25300	5.73	20230316	0.21	N	089860	5000	1831 억	1832834	N	N	219	N	N
92	20240214	140608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-300	5	-1.11	370236500	13837	54.61	26950	26950	26600	35150	18950	27050	26756.99	5.00	-1890	27383	27216	27083	26916	26783	27150	26850	1832	8100	5000	20550	50	1	36634063	9800	10.38	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	27950	-4.29	20240102	25800	3.68	20240118	29600	-9.63	20230612	25300	5.73	20230316	0.21	N	089860	5000	1831 억	1832834	N	N	219	N	N
93	20240214	130609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-250	5	-0.92	317219250	11857	46.79	26950	26950	26600	35150	18950	27050	26753.75	5.00	-721	27383	27216	27083	26916	26783	27150	26850	1832	8100	5000	20550	50	1	36634063	9818	10.40	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	27950	-4.11	20240102	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.21	N	089860	5000	1831 억	1832834	N	N	219	N	N
94	20240214	120604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-250	5	-0.92	296385250	11079	43.72	26950	26950	26600	35150	18950	27050	26751.99	5.00	-680	27383	27216	27083	26916	26783	27150	26850	1832	8100	5000	20550	50	1	36634063	9818	10.40	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	27950	-4.11	20240102	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.21	N	089860	5000	1831 억	1832834	N	N	219	N	N
95	20240214	110610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-250	5	-0.92	277891150	10388	40.99	26950	26950	26600	35150	18950	27050	26751.17	5.00	-647	27383	27216	27083	26916	26783	27150	26850	1832	8100	5000	20550	50	1	36634063	9818	10.40	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	27950	-4.11	20240102	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.21	N	089860	5000	1831 억	1832834	N	N	219	N	N
96	20240214	090601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-250	5	-0.92	52046550	1938	7.65	26950	26950	26800	35150	18950	27050	26855.80	5.00	-317	27383	27216	27083	26916	26783	27150	26850	1832	8100	5000	20550	50	1	36634063	9818	10.40	0.76	12	0.01	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	27950	-4.11	20240102	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.21	N	089860	5000	1831 억	1832834	N	N	219	N	N
97	20240213	160602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-50	5	-0.18	685785950	25325	109.36	27100	27250	26950	35200	19000	27100	27079.50	5.03	-8584	27366	27232	27066	26932	26766	27300	27000	1832	8100	5000	20590	50	1	36634063	9910	10.50	0.77	12	0.07	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	27950	-3.22	20240102	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.20	N	089860	5000	1831 억	1841829	N	N	219	N	N
98	20240213	150600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-100	5	-0.37	602947150	22257	96.11	27100	27250	26950	35200	19000	27100	27090.23	5.03	-7220	27366	27232	27066	26932	26766	27300	27000	1832	8100	5000	20590	50	1	36634063	9891	10.48	0.76	12	0.06	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	27950	-3.40	20240102	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.20	N	089860	5000	1831 억	1841829	N	N	132	N	N
99	20240213	140608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-150	5	-0.55	564200750	20821	89.91	27100	27250	26950	35200	19000	27100	27097.68	5.03	-6347	27366	27232	27066	26932	26766	27300	27000	1832	8100	5000	20590	50	1	36634063	9873	10.46	0.76	12	0.06	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	27950	-3.58	20240102	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.20	N	089860	5000	1831 억	1841829	N	N	132	N	N
100	20240213	130600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-100	5	-0.37	526925800	19439	83.94	27100	27250	26950	35200	19000	27100	27106.63	5.03	-6420	27366	27232	27066	26932	26766	27300	27000	1832	8100	5000	20590	50	1	36634063	9891	10.48	0.76	12	0.05	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	27950	-3.40	20240102	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.20	N	089860	5000	1831 억	1841829	N	N	132	N	N
101	20240213	120607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-100	5	-0.37	468920650	17291	74.67	27100	27250	26950	35200	19000	27100	27119.35	5.03	-6183	27366	27232	27066	26932	26766	27300	27000	1832	8100	5000	20590	50	1	36634063	9891	10.48	0.76	12	0.05	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	27950	-3.40	20240102	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.20	N	089860	5000	1831 억	1841829	N	N	132	N	N
102	20240213	110606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	0	3	0.00	352726950	12991	56.10	27100	27250	27050	35200	19000	27100	27151.64	5.03	-5118	27366	27232	27066	26932	26766	27300	27000	1832	8100	5000	20590	50	1	36634063	9928	10.52	0.77	12	0.04	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	27950	-3.04	20240102	25800	5.04	20240118	29600	-8.45	20230612	25300	7.11	20230316	0.20	N	089860	5000	1831 억	1841829	N	N	132	N	N
103	20240213	100507	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	50	2	0.18	301100100	11085	47.87	27100	27250	27050	35200	19000	27100	27162.84	5.03	-4287	27366	27232	27066	26932	26766	27300	27000	1832	8100	5000	20590	50	1	36634063	9946	10.54	0.77	12	0.03	2577.00	35333.00	29600	20230612	-8.28	25300	20230316	7.31	27950	-2.86	20240102	25800	5.23	20240118	29600	-8.28	20230612	25300	7.31	20230316	0.20	N	089860	5000	1831 억	1841829	N	N	132	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History