KissMeData/181710/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	160851	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26550	-1450	5	-5.18	3629140500	134350	156.95	27800	28000	26550	36400	19600	28000	27012.65	11.27	-12124	28800	28400	27900	27500	27000	28600	27700	188	8400	500	20720	50	1	34936682	9276	-30.55	0.54	12	0.38	-869.00	49255.00	29850	20230228	-11.06	20000	20231024	32.75	29250	-9.23	20240220	20150	31.76	20240119	29850	-11.06	20230303	20000	32.75	20231024	0.90	N	181710	500	187 억	3937791	N	N	1615	N	N
3	20240229	150853	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26850	-1150	5	-4.11	3090732300	114183	133.39	27800	28000	26650	36400	19600	28000	27068.24	11.27	-7333	28800	28400	27900	27500	27000	28600	27700	188	8400	500	20720	50	1	34936682	9380	-30.90	0.55	12	0.33	-869.00	49255.00	29850	20230228	-10.05	20000	20231024	34.25	29250	-8.21	20240220	20150	33.25	20240119	29850	-10.05	20230303	20000	34.25	20231024	0.90	N	181710	500	187 억	3937791	N	N	197	N	N
4	20240229	140854	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26950	-1050	5	-3.75	1918131100	70546	82.41	27800	28000	26850	36400	19600	28000	27189.79	11.27	-10082	28800	28400	27900	27500	27000	28600	27700	188	8400	500	20720	50	1	34936682	9415	-31.01	0.55	12	0.20	-869.00	49255.00	29850	20230228	-9.72	20000	20231024	34.75	29250	-7.86	20240220	20150	33.75	20240119	29850	-9.72	20230303	20000	34.75	20231024	0.90	N	181710	500	187 억	3937791	N	N	197	N	N
5	20240229	130852	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26950	-1050	5	-3.75	1154649350	42230	49.33	27800	28000	26950	36400	19600	28000	27341.92	11.27	-10038	28800	28400	27900	27500	27000	28600	27700	188	8400	500	20720	50	1	34936682	9415	-31.01	0.55	12	0.12	-869.00	49255.00	29850	20230228	-9.72	20000	20231024	34.75	29250	-7.86	20240220	20150	33.75	20240119	29850	-9.72	20230303	20000	34.75	20231024	0.90	N	181710	500	187 억	3937791	N	N	197	N	N
6	20240229	120853	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27250	-750	5	-2.68	855125250	31184	36.43	27800	28000	27100	36400	19600	28000	27421.92	11.27	-6651	28800	28400	27900	27500	27000	28600	27700	188	8400	500	20720	50	1	34936682	9520	-31.36	0.55	12	0.09	-869.00	49255.00	29850	20230228	-8.71	20000	20231024	36.25	29250	-6.84	20240220	20150	35.24	20240119	29850	-8.71	20230303	20000	36.25	20231024	0.90	N	181710	500	187 억	3937791	N	N	197	N	N
7	20240229	110854	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27450	-550	5	-1.96	375340400	13591	15.88	27800	28000	27400	36400	19600	28000	27616.83	11.27	-3968	28800	28400	27900	27500	27000	28600	27700	188	8400	500	20720	50	1	34936682	9590	-31.59	0.56	12	0.04	-869.00	49255.00	29850	20230228	-8.04	20000	20231024	37.25	29250	-6.15	20240220	20150	36.23	20240119	29850	-8.04	20230303	20000	37.25	20231024	0.90	N	181710	500	187 억	3937791	N	N	197	N	N
8	20240229	100855	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27650	-350	5	-1.25	50749550	1831	2.14	27800	28000	27600	36400	19600	28000	27716.85	11.27	-399	28800	28400	27900	27500	27000	28600	27700	188	8400	500	20720	50	1	34936682	9660	-31.82	0.56	12	0.01	-869.00	49255.00	29850	20230228	-7.37	20000	20231024	38.25	29250	-5.47	20240220	20150	37.22	20240119	29850	-7.37	20230303	20000	38.25	20231024	0.90	N	181710	500	187 억	3937791	N	N	197	N	N
9	20240229	090853	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27900	-100	5	-0.36	8644750	310	0.36	27800	28000	27700	36400	19600	28000	27886.29	11.27	-17	28800	28400	27900	27500	27000	28600	27700	188	8400	500	20720	50	1	34936682	9747	-32.11	0.57	12	0.00	-869.00	49255.00	29850	20230228	-6.53	20000	20231024	39.50	29250	-4.62	20240220	20150	38.46	20240119	29850	-6.53	20230303	20000	39.50	20231024	0.90	N	181710	500	187 억	3937791	N	N	197	N	N
10	20240228	160803	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28000	0	3	0.00	2391653650	85596	122.68	27600	28300	27400	36400	19600	28000	27941.18	11.28	-3460	28600	28300	27800	27500	27000	28450	27650	188	8400	500	20720	50	1	34936682	9782	-32.22	0.57	12	0.25	-869.00	49255.00	29850	20230228	-6.20	20000	20231024	40.00	29250	-4.27	20240220	20150	38.96	20240119	29850	-6.20	20230228	20000	40.00	20231024	0.91	N	181710	500	187 억	3939438	N	N	197	N	N
11	20240228	150803	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28200	200	2	0.71	2046382200	73334	105.10	27600	28200	27400	36400	19600	28000	27904.96	11.28	3191	28600	28300	27800	27500	27000	28450	27650	188	8400	500	20720	50	1	34936682	9852	-32.45	0.57	12	0.21	-869.00	49255.00	29850	20230228	-5.53	20000	20231024	41.00	29250	-3.59	20240220	20150	39.95	20240119	29850	-5.53	20230228	20000	41.00	20231024	0.91	N	181710	500	187 억	3939438	N	N	106	N	N
12	20240228	140852	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27900	-100	5	-0.36	1111321950	39997	57.32	27600	28200	27400	36400	19600	28000	27785.13	11.28	4810	28600	28300	27800	27500	27000	28450	27650	188	8400	500	20720	50	1	34936682	9747	-32.11	0.57	12	0.11	-869.00	49255.00	29850	20230228	-6.53	20000	20231024	39.50	29250	-4.62	20240220	20150	38.46	20240119	29850	-6.53	20230228	20000	39.50	20231024	0.91	N	181710	500	187 억	3939438	N	N	106	N	N
13	20240228	130851	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27700	-300	5	-1.07	906770150	32661	46.81	27600	28200	27400	36400	19600	28000	27763.09	11.28	5072	28600	28300	27800	27500	27000	28450	27650	188	8400	500	20720	50	1	34936682	9677	-31.88	0.56	12	0.09	-869.00	49255.00	29850	20230228	-7.20	20000	20231024	38.50	29250	-5.30	20240220	20150	37.47	20240119	29850	-7.20	20230228	20000	38.50	20231024	0.91	N	181710	500	187 억	3939438	N	N	106	N	N
14	20240228	120855	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27450	-550	5	-1.96	659670400	23728	34.01	27600	28200	27400	36400	19600	28000	27801.35	11.28	2907	28600	28300	27800	27500	27000	28450	27650	188	8400	500	20720	50	1	34936682	9590	-31.59	0.56	12	0.07	-869.00	49255.00	29850	20230228	-8.04	20000	20231024	37.25	29250	-6.15	20240220	20150	36.23	20240119	29850	-8.04	20230228	20000	37.25	20231024	0.91	N	181710	500	187 억	3939438	N	N	106	N	N
15	20240228	110821	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27700	-300	5	-1.07	443963650	15894	22.78	27600	28200	27600	36400	19600	28000	27932.78	11.28	2554	28600	28300	27800	27500	27000	28450	27650	188	8400	500	20720	50	1	34936682	9677	-31.88	0.56	12	0.05	-869.00	49255.00	29850	20230228	-7.20	20000	20231024	38.50	29250	-5.30	20240220	20150	37.47	20240119	29850	-7.20	20230228	20000	38.50	20231024	0.91	N	181710	500	187 억	3939438	N	N	106	N	N
16	20240228	100850	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27900	-100	5	-0.36	322264200	11506	16.49	27600	28200	27600	36400	19600	28000	28008.36	11.28	3903	28600	28300	27800	27500	27000	28450	27650	188	8400	500	20720	50	1	34936682	9747	-32.11	0.57	12	0.03	-869.00	49255.00	29850	20230228	-6.53	20000	20231024	39.50	29250	-4.62	20240220	20150	38.46	20240119	29850	-6.53	20230228	20000	39.50	20231024	0.91	N	181710	500	187 억	3939438	N	N	106	N	N
17	20240228	090855	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28050	50	2	0.18	60799800	2187	3.13	27600	28050	27600	36400	19600	28000	27800.55	11.28	1327	28600	28300	27800	27500	27000	28450	27650	188	8400	500	20720	50	1	34936682	9800	-32.28	0.57	12	0.01	-869.00	49255.00	29850	20230228	-6.03	20000	20231024	40.25	29250	-4.10	20240220	20150	39.21	20240119	29850	-6.03	20230228	20000	40.25	20231024	0.91	N	181710	500	187 억	3939438	N	N	106	N	N
18	20240227	160852	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28000	150	2	0.54	1935813350	69763	80.58	27850	28100	27300	36200	19500	27850	27743.21	11.33	-17902	28916	28382	28066	27532	27216	28225	27375	188	8350	500	20600	50	1	34936682	9782	-32.22	0.57	12	0.20	-869.00	49255.00	29850	20230228	-6.20	20000	20231024	40.00	29250	-4.27	20240220	20150	38.96	20240119	29850	-6.20	20230228	20000	40.00	20231024	0.90	N	181710	500	187 억	3957341	N	N	106	N	N
19	20240227	150853	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27950	100	2	0.36	1644776050	59360	68.56	27850	27950	27300	36200	19500	27850	27708.49	11.33	-13957	28916	28382	28066	27532	27216	28225	27375	188	8350	500	20600	50	1	34936682	9765	-32.16	0.57	12	0.17	-869.00	49255.00	29850	20230228	-6.37	20000	20231024	39.75	29250	-4.44	20240220	20150	38.71	20240119	29850	-6.37	20230228	20000	39.75	20231024	0.90	N	181710	500	187 억	3957341	N	N	14	N	N
20	20240227	140849	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27800	-50	5	-0.18	994772850	35974	41.55	27850	27950	27300	36200	19500	27850	27652.55	11.33	-3720	28916	28382	28066	27532	27216	28225	27375	188	8350	500	20600	50	1	34936682	9712	-31.99	0.56	12	0.10	-869.00	49255.00	29850	20230228	-6.87	20000	20231024	39.00	29250	-4.96	20240220	20150	37.97	20240119	29850	-6.87	20230228	20000	39.00	20231024	0.90	N	181710	500	187 억	3957341	N	N	14	N	N
21	20240227	130811	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27650	-200	5	-0.72	789282550	28562	32.99	27850	27950	27300	36200	19500	27850	27634.01	11.33	-310	28916	28382	28066	27532	27216	28225	27375	188	8350	500	20600	50	1	34936682	9660	-31.82	0.56	12	0.08	-869.00	49255.00	29850	20230228	-7.37	20000	20231024	38.25	29250	-5.47	20240220	20150	37.22	20240119	29850	-7.37	20230228	20000	38.25	20231024	0.90	N	181710	500	187 억	3957341	N	N	14	N	N
22	20240227	120854	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27800	-50	5	-0.18	657202500	23797	27.49	27850	27950	27300	36200	19500	27850	27617.03	11.33	1663	28916	28382	28066	27532	27216	28225	27375	188	8350	500	20600	50	1	34936682	9712	-31.99	0.56	12	0.07	-869.00	49255.00	29850	20230228	-6.87	20000	20231024	39.00	29250	-4.96	20240220	20150	37.97	20240119	29850	-6.87	20230228	20000	39.00	20231024	0.90	N	181710	500	187 억	3957341	N	N	14	N	N
23	20240227	110852	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27850	0	3	0.00	485984950	17639	20.37	27850	27950	27300	36200	19500	27850	27551.73	11.33	4545	28916	28382	28066	27532	27216	28225	27375	188	8350	500	20600	50	1	34936682	9730	-32.05	0.57	12	0.05	-869.00	49255.00	29850	20230228	-6.70	20000	20231024	39.25	29250	-4.79	20240220	20150	38.21	20240119	29850	-6.70	20230228	20000	39.25	20231024	0.90	N	181710	500	187 억	3957341	N	N	14	N	N
24	20240227	100847	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27700	-150	5	-0.54	317498450	11553	13.34	27850	27850	27300	36200	19500	27850	27481.91	11.33	4654	28916	28382	28066	27532	27216	28225	27375	188	8350	500	20600	50	1	34936682	9677	-31.88	0.56	12	0.03	-869.00	49255.00	29850	20230228	-7.20	20000	20231024	38.50	29250	-5.30	20240220	20150	37.47	20240119	29850	-7.20	20230228	20000	38.50	20231024	0.90	N	181710	500	187 억	3957341	N	N	14	N	N
25	20240227	090852	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27450	-400	5	-1.44	63271900	2296	2.65	27850	27850	27450	36200	19500	27850	27557.45	11.33	941	28916	28382	28066	27532	27216	28225	27375	188	8350	500	20600	50	1	34936682	9590	-31.59	0.56	12	0.01	-869.00	49255.00	29850	20230228	-8.04	20000	20231024	37.25	29250	-6.15	20240220	20150	36.23	20240119	29850	-8.04	20230228	20000	37.25	20231024	0.90	N	181710	500	187 억	3957341	N	N	14	N	N
26	20240226	160848	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27850	-500	5	-1.76	2429255650	86457	116.88	28500	28600	27750	36850	19850	28350	28097.93	11.29	11397	29216	28782	28316	27882	27416	29000	28100	188	8500	500	20970	50	1	34936682	9730	-32.05	0.57	12	0.25	-869.00	49255.00	29850	20230228	-6.70	20000	20231024	39.25	29250	-4.79	20240220	20150	38.21	20240119	29850	-6.70	20230228	20000	39.25	20231024	0.90	N	181710	500	187 억	3944715	N	N	14	N	N
27	20240226	150843	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27950	-400	5	-1.41	2322233700	82619	111.69	28500	28600	27750	36850	19850	28350	28107.74	11.29	10182	29216	28782	28316	27882	27416	29000	28100	188	8500	500	20970	50	1	34936682	9765	-32.16	0.57	12	0.24	-869.00	49255.00	29850	20230228	-6.37	20000	20231024	39.75	29250	-4.44	20240220	20150	38.71	20240119	29850	-6.37	20230228	20000	39.75	20231024	0.90	N	181710	500	187 억	3944715	N	N	1985	N	N
28	20240226	140846	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28050	-300	5	-1.06	1899683150	67536	91.30	28500	28600	27750	36850	19850	28350	28128.45	11.29	8772	29216	28782	28316	27882	27416	29000	28100	188	8500	500	20970	50	1	34936682	9800	-32.28	0.57	12	0.19	-869.00	49255.00	29850	20230228	-6.03	20000	20231024	40.25	29250	-4.10	20240220	20150	39.21	20240119	29850	-6.03	20230228	20000	40.25	20231024	0.90	N	181710	500	187 억	3944715	N	N	1985	N	N
29	20240226	130840	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28050	-300	5	-1.06	1588301750	56452	76.32	28500	28600	27750	36850	19850	28350	28135.44	11.29	8623	29216	28782	28316	27882	27416	29000	28100	188	8500	500	20970	50	1	34936682	9800	-32.28	0.57	12	0.16	-869.00	49255.00	29850	20230228	-6.03	20000	20231024	40.25	29250	-4.10	20240220	20150	39.21	20240119	29850	-6.03	20230228	20000	40.25	20231024	0.90	N	181710	500	187 억	3944715	N	N	1985	N	N
30	20240226	120839	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28200	-150	5	-0.53	1283196700	45573	61.61	28500	28600	27750	36850	19850	28350	28156.95	11.29	6764	29216	28782	28316	27882	27416	29000	28100	188	8500	500	20970	50	1	34936682	9852	-32.45	0.57	12	0.13	-869.00	49255.00	29850	20230228	-5.53	20000	20231024	41.00	29250	-3.59	20240220	20150	39.95	20240119	29850	-5.53	20230228	20000	41.00	20231024	0.90	N	181710	500	187 억	3944715	N	N	1985	N	N
31	20240226	110840	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28250	-100	5	-0.35	969818650	34534	46.69	28500	28600	27750	36850	19850	28350	28083.01	11.29	7884	29216	28782	28316	27882	27416	29000	28100	188	8500	500	20970	50	1	34936682	9870	-32.51	0.57	12	0.10	-869.00	49255.00	29850	20230228	-5.36	20000	20231024	41.25	29250	-3.42	20240220	20150	40.20	20240119	29850	-5.36	20230228	20000	41.25	20231024	0.90	N	181710	500	187 억	3944715	N	N	1985	N	N
32	20240226	100836	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27950	-400	5	-1.41	740218750	26366	35.64	28500	28600	27750	36850	19850	28350	28074.75	11.29	7837	29216	28782	28316	27882	27416	29000	28100	188	8500	500	20970	50	1	34936682	9765	-32.16	0.57	12	0.08	-869.00	49255.00	29850	20230228	-6.37	20000	20231024	39.75	29250	-4.44	20240220	20150	38.71	20240119	29850	-6.37	20230228	20000	39.75	20231024	0.90	N	181710	500	187 억	3944715	N	N	1985	N	N
33	20240226	090836	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28350	0	3	0.00	34762050	1223	1.65	28500	28600	28350	36850	19850	28350	28423.59	11.29	-94	29216	28782	28316	27882	27416	29000	28100	188	8500	500	20970	50	1	34936682	9905	-32.62	0.58	12	0.00	-869.00	49255.00	29850	20230228	-5.03	20000	20231024	41.75	29250	-3.08	20240220	20150	40.69	20240119	29850	-5.03	20230228	20000	41.75	20231024	0.90	N	181710	500	187 억	3944715	N	N	1985	N	N
34	20240223	160837	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28350	250	2	0.89	2104993200	73949	59.83	28000	28750	27850	36500	19700	28100	28465.81	11.29	591	28966	28532	28116	27682	27266	28325	27475	188	8400	500	20790	50	1	34936682	9905	-32.62	0.58	12	0.21	-869.00	49255.00	29850	20230228	-5.03	20000	20231024	41.75	29250	-3.08	20240220	20150	40.69	20240119	29850	-5.03	20230228	20000	41.75	20231024	0.90	N	181710	500	187 억	3943649	N	N	1977	N	N
35	20240223	150832	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28450	350	2	1.25	1943699500	68269	55.24	28000	28750	27850	36500	19700	28100	28471.19	11.29	-399	28966	28532	28116	27682	27266	28325	27475	188	8400	500	20790	50	1	34936682	9939	-32.74	0.58	12	0.20	-869.00	49255.00	29850	20230228	-4.69	20000	20231024	42.25	29250	-2.74	20240220	20150	41.19	20240119	29850	-4.69	20230228	20000	42.25	20231024	0.90	N	181710	500	187 억	3943649	N	N	101	N	N
36	20240223	140832	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28500	400	2	1.42	1577039250	55409	44.83	28000	28750	27850	36500	19700	28100	28461.79	11.29	-2190	28966	28532	28116	27682	27266	28325	27475	188	8400	500	20790	50	1	34936682	9957	-32.80	0.58	12	0.16	-869.00	49255.00	29850	20230228	-4.52	20000	20231024	42.50	29250	-2.56	20240220	20150	41.44	20240119	29850	-4.52	20230228	20000	42.50	20231024	0.90	N	181710	500	187 억	3943649	N	N	101	N	N
37	20240223	130829	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28600	500	2	1.78	1206534400	42449	34.35	28000	28750	27850	36500	19700	28100	28423.15	11.29	-3113	28966	28532	28116	27682	27266	28325	27475	188	8400	500	20790	50	1	34936682	9992	-32.91	0.58	12	0.12	-869.00	49255.00	29850	20230228	-4.19	20000	20231024	43.00	29250	-2.22	20240220	20150	41.94	20240119	29850	-4.19	20230228	20000	43.00	20231024	0.90	N	181710	500	187 억	3943649	N	N	101	N	N
38	20240223	120832	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28700	600	2	2.14	1058139550	37263	30.15	28000	28750	27850	36500	19700	28100	28396.52	11.29	-1367	28966	28532	28116	27682	27266	28325	27475	188	8400	500	20790	50	1	34936682	10027	-33.03	0.58	12	0.11	-869.00	49255.00	29850	20230228	-3.85	20000	20231024	43.50	29250	-1.88	20240220	20150	42.43	20240119	29850	-3.85	20230228	20000	43.50	20231024	0.90	N	181710	500	187 억	3943649	N	N	101	N	N
39	20240223	110825	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28550	450	2	1.60	734346050	25943	20.99	28000	28650	27850	36500	19700	28100	28306.13	11.29	341	28966	28532	28116	27682	27266	28325	27475	188	8400	500	20790	50	1	34936682	9974	-32.85	0.58	12	0.07	-869.00	49255.00	29850	20230228	-4.36	20000	20231024	42.75	29250	-2.39	20240220	20150	41.69	20240119	29850	-4.36	20230228	20000	42.75	20231024	0.90	N	181710	500	187 억	3943649	N	N	101	N	N
40	20240223	100827	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28300	200	2	0.71	376030250	13364	10.81	28000	28400	27850	36500	19700	28100	28137.55	11.29	408	28966	28532	28116	27682	27266	28325	27475	188	8400	500	20790	50	1	34936682	9887	-32.57	0.57	12	0.04	-869.00	49255.00	29850	20230228	-5.19	20000	20231024	41.50	29250	-3.25	20240220	20150	40.45	20240119	29850	-5.19	20230228	20000	41.50	20231024	0.90	N	181710	500	187 억	3943649	N	N	101	N	N
41	20240223	090830	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28200	100	2	0.36	42035550	1502	1.22	28000	28200	27850	36500	19700	28100	27986.38	11.29	-80	28966	28532	28116	27682	27266	28325	27475	188	8400	500	20790	50	1	34936682	9852	-32.45	0.57	12	0.00	-869.00	49255.00	29850	20230228	-5.53	20000	20231024	41.00	29250	-3.59	20240220	20150	39.95	20240119	29850	-5.53	20230228	20000	41.00	20231024	0.90	N	181710	500	187 억	3943649	N	N	101	N	N
42	20240222	160819	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28100	-450	5	-1.58	3461877150	123573	96.37	28550	28550	27700	37100	20000	28550	28014.76	11.29	-7901	29483	29016	28533	28066	27583	28775	27825	188	8550	500	21120	50	1	34936682	9817	-32.34	0.57	12	0.35	-869.00	49255.00	29850	20230228	-5.86	20000	20231024	40.50	29250	-3.93	20240220	20150	39.45	20240119	29850	-5.86	20230228	20000	40.50	20231024	0.91	N	181710	500	187 억	3943035	N	N	101	N	N
43	20240222	150827	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28200	-350	5	-1.23	3330424350	118895	92.72	28550	28550	27700	37100	20000	28550	28011.48	11.29	-7944	29483	29016	28533	28066	27583	28775	27825	188	8550	500	21120	50	1	34936682	9852	-32.45	0.57	12	0.34	-869.00	49255.00	29850	20230228	-5.53	20000	20231024	41.00	29250	-3.59	20240220	20150	39.95	20240119	29850	-5.53	20230228	20000	41.00	20231024	0.91	N	181710	500	187 억	3943035	N	N	191	N	N
44	20240222	140824	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28150	-400	5	-1.40	2384245700	85264	66.49	28550	28550	27700	37100	20000	28550	27963.10	11.29	-3007	29483	29016	28533	28066	27583	28775	27825	188	8550	500	21120	50	1	34936682	9835	-32.39	0.57	12	0.24	-869.00	49255.00	29850	20230228	-5.70	20000	20231024	40.75	29250	-3.76	20240220	20150	39.70	20240119	29850	-5.70	20230228	20000	40.75	20231024	0.91	N	181710	500	187 억	3943035	N	N	191	N	N
45	20240222	130812	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27750	-800	5	-2.80	1779667250	63598	49.60	28550	28550	27700	37100	20000	28550	27983.07	11.29	-6633	29483	29016	28533	28066	27583	28775	27825	188	8550	500	21120	50	1	34936682	9695	-31.93	0.56	12	0.18	-869.00	49255.00	29850	20230228	-7.04	20000	20231024	38.75	29250	-5.13	20240220	20150	37.72	20240119	29850	-7.04	20230228	20000	38.75	20231024	0.91	N	181710	500	187 억	3943035	N	N	191	N	N
46	20240222	120823	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27950	-600	5	-2.10	1320053250	47037	36.68	28550	28550	27750	37100	20000	28550	28064.15	11.29	-10491	29483	29016	28533	28066	27583	28775	27825	188	8550	500	21120	50	1	34936682	9765	-32.16	0.57	12	0.13	-869.00	49255.00	29850	20230228	-6.37	20000	20231024	39.75	29250	-4.44	20240220	20150	38.71	20240119	29850	-6.37	20230228	20000	39.75	20231024	0.91	N	181710	500	187 억	3943035	N	N	191	N	N
47	20240222	110820	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27800	-750	5	-2.63	990794150	35232	27.48	28550	28550	27750	37100	20000	28550	28122.00	11.29	-9980	29483	29016	28533	28066	27583	28775	27825	188	8550	500	21120	50	1	34936682	9712	-31.99	0.56	12	0.10	-869.00	49255.00	29850	20230228	-6.87	20000	20231024	39.00	29250	-4.96	20240220	20150	37.97	20240119	29850	-6.87	20230228	20000	39.00	20231024	0.91	N	181710	500	187 억	3943035	N	N	191	N	N
48	20240222	100812	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28350	-200	5	-0.70	385922200	13646	10.64	28550	28550	28100	37100	20000	28550	28280.98	11.29	-1988	29483	29016	28533	28066	27583	28775	27825	188	8550	500	21120	50	1	34936682	9905	-32.62	0.58	12	0.04	-869.00	49255.00	29850	20230228	-5.03	20000	20231024	41.75	29250	-3.08	20240220	20150	40.69	20240119	29850	-5.03	20230228	20000	41.75	20231024	0.91	N	181710	500	187 억	3943035	N	N	191	N	N
49	20240222	090827	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28250	-300	5	-1.05	114246150	4051	3.16	28550	28550	28100	37100	20000	28550	28201.96	11.29	-761	29483	29016	28533	28066	27583	28775	27825	188	8550	500	21120	50	1	34936682	9870	-32.51	0.57	12	0.01	-869.00	49255.00	29850	20230228	-5.36	20000	20231024	41.25	29250	-3.42	20240220	20150	40.20	20240119	29850	-5.36	20230228	20000	41.25	20231024	0.91	N	181710	500	187 억	3943035	N	N	191	N	N
50	20240221	160820	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28550	-200	5	-0.70	3647656900	128215	78.54	28700	29000	28050	37350	20150	28750	28449.53	11.30	4613	29683	29216	28783	28316	27883	29200	28300	188	8600	500	21270	50	1	34936682	9974	-32.85	0.58	12	0.37	-869.00	49255.00	29850	20230228	-4.36	20000	20231024	42.75	29250	-2.39	20240220	20150	41.69	20240119	29850	-4.36	20230228	20000	42.75	20231024	0.90	N	181710	500	187 억	3947002	N	N	191	N	N
51	20240221	150812	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28750	0	3	0.00	3382381400	118983	72.89	28700	29000	28050	37350	20150	28750	28427.43	11.30	2051	29683	29216	28783	28316	27883	29200	28300	188	8600	500	21270	50	1	34936682	10044	-33.08	0.58	12	0.34	-869.00	49255.00	29850	20230228	-3.69	20000	20231024	43.75	29250	-1.71	20240220	20150	42.68	20240119	29850	-3.69	20230228	20000	43.75	20231024	0.90	N	181710	500	187 억	3947002	N	N	157	N	N
52	20240221	140810	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28300	-450	5	-1.57	2107059250	74334	45.53	28700	29000	28050	37350	20150	28750	28345.83	11.30	364	29683	29216	28783	28316	27883	29200	28300	188	8600	500	21270	50	1	34936682	9887	-32.57	0.57	12	0.21	-869.00	49255.00	29850	20230228	-5.19	20000	20231024	41.50	29250	-3.25	20240220	20150	40.45	20240119	29850	-5.19	20230228	20000	41.50	20231024	0.90	N	181710	500	187 억	3947002	N	N	157	N	N
53	20240221	130811	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28350	-400	5	-1.39	1514222350	53321	32.66	28700	29000	28050	37350	20150	28750	28398.24	11.30	1048	29683	29216	28783	28316	27883	29200	28300	188	8600	500	21270	50	1	34936682	9905	-32.62	0.58	12	0.15	-869.00	49255.00	29850	20230228	-5.03	20000	20231024	41.75	29250	-3.08	20240220	20150	40.69	20240119	29850	-5.03	20230228	20000	41.75	20231024	0.90	N	181710	500	187 억	3947002	N	N	157	N	N
54	20240221	120812	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28500	-250	5	-0.87	1191030050	41974	25.71	28700	29000	28050	37350	20150	28750	28375.42	11.30	1611	29683	29216	28783	28316	27883	29200	28300	188	8600	500	21270	50	1	34936682	9957	-32.80	0.58	12	0.12	-869.00	49255.00	29850	20230228	-4.52	20000	20231024	42.50	29250	-2.56	20240220	20150	41.44	20240119	29850	-4.52	20230228	20000	42.50	20231024	0.90	N	181710	500	187 억	3947002	N	N	157	N	N
55	20240221	110819	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28550	-200	5	-0.70	963512350	33995	20.82	28700	29000	28050	37350	20150	28750	28342.77	11.30	2083	29683	29216	28783	28316	27883	29200	28300	188	8600	500	21270	50	1	34936682	9974	-32.85	0.58	12	0.10	-869.00	49255.00	29850	20230228	-4.36	20000	20231024	42.75	29250	-2.39	20240220	20150	41.69	20240119	29850	-4.36	20230228	20000	42.75	20231024	0.90	N	181710	500	187 억	3947002	N	N	157	N	N
56	20240221	100812	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28350	-400	5	-1.39	708384000	25019	15.33	28700	29000	28050	37350	20150	28750	28313.84	11.30	1967	29683	29216	28783	28316	27883	29200	28300	188	8600	500	21270	50	1	34936682	9905	-32.62	0.58	12	0.07	-869.00	49255.00	29850	20230228	-5.03	20000	20231024	41.75	29250	-3.08	20240220	20150	40.69	20240119	29850	-5.03	20230228	20000	41.75	20231024	0.90	N	181710	500	187 억	3947002	N	N	157	N	N
57	20240221	090810	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28800	50	2	0.17	69131700	2409	1.48	28700	28950	28500	37350	20150	28750	28697.26	11.30	1047	29683	29216	28783	28316	27883	29200	28300	188	8600	500	21270	50	1	34936682	10062	-33.14	0.58	12	0.01	-869.00	49255.00	29850	20230228	-3.52	20000	20231024	44.00	29250	-1.54	20240220	20150	42.93	20240119	29850	-3.52	20230228	20000	44.00	20231024	0.90	N	181710	500	187 억	3947002	N	N	157	N	N
58	20240220	160804	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28750	50	2	0.17	4708100950	163236	81.80	28750	29250	28350	37300	20100	28700	28842.61	11.27	-2462	29633	29166	28483	28016	27333	29400	28250	188	8600	500	21230	50	1	34936682	10044	-33.08	0.58	12	0.47	-869.00	49255.00	29850	20230228	-3.69	20000	20231024	43.75	29250	-1.71	20240220	20150	42.68	20240119	29850	-3.69	20230228	20000	43.75	20231024	0.85	N	181710	500	187 억	3935932	N	N	157	N	N
59	20240220	150806	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28750	50	2	0.17	4568378900	158374	79.37	28750	29250	28350	37300	20100	28700	28845.52	11.27	-2138	29633	29166	28483	28016	27333	29400	28250	188	8600	500	21230	50	1	34936682	10044	-33.08	0.58	12	0.45	-869.00	49255.00	29850	20230228	-3.69	20000	20231024	43.75	29250	-1.71	20240220	20150	42.68	20240119	29850	-3.69	20230228	20000	43.75	20231024	0.85	N	181710	500	187 억	3935932	N	N	348	N	N
60	20240220	140803	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29050	350	2	1.22	3710968750	128636	64.46	28750	29250	28350	37300	20100	28700	28848.61	11.27	-6493	29633	29166	28483	28016	27333	29400	28250	188	8600	500	21230	50	1	34936682	10149	-33.43	0.59	12	0.37	-869.00	49255.00	29850	20230228	-2.68	20000	20231024	45.25	29250	-0.68	20240220	20150	44.17	20240119	29850	-2.68	20230228	20000	45.25	20231024	0.85	N	181710	500	187 억	3935932	N	N	348	N	N
61	20240220	130806	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29100	400	2	1.39	2990409850	103848	52.04	28750	29150	28350	37300	20100	28700	28796.03	11.27	-4643	29633	29166	28483	28016	27333	29400	28250	188	8600	500	21230	50	1	34936682	10167	-33.49	0.59	12	0.30	-869.00	49255.00	29850	20230228	-2.51	20000	20231024	45.50	29150	-0.17	20240220	20150	44.42	20240119	29850	-2.51	20230228	20000	45.50	20231024	0.85	N	181710	500	187 억	3935932	N	N	348	N	N
62	20240220	120801	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28950	250	2	0.87	2171454300	75636	37.90	28750	29050	28350	37300	20100	28700	28709.27	11.27	-6425	29633	29166	28483	28016	27333	29400	28250	188	8600	500	21230	50	1	34936682	10114	-33.31	0.59	12	0.22	-869.00	49255.00	29850	20230228	-3.02	20000	20231024	44.75	29050	-0.34	20240220	20150	43.67	20240119	29850	-3.02	20230228	20000	44.75	20231024	0.85	N	181710	500	187 억	3935932	N	N	348	N	N
63	20240220	110803	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28600	-100	5	-0.35	1511772150	52718	26.42	28750	29050	28350	37300	20100	28700	28676.58	11.27	-9057	29633	29166	28483	28016	27333	29400	28250	188	8600	500	21230	50	1	34936682	9992	-32.91	0.58	12	0.15	-869.00	49255.00	29850	20230228	-4.19	20000	20231024	43.00	29050	-1.55	20240220	20150	41.94	20240119	29850	-4.19	20230228	20000	43.00	20231024	0.85	N	181710	500	187 억	3935932	N	N	348	N	N
64	20240220	100754	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28650	-50	5	-0.17	783877800	27381	13.72	28750	28900	28350	37300	20100	28700	28628.52	11.27	-2844	29633	29166	28483	28016	27333	29400	28250	188	8600	500	21230	50	1	34936682	10009	-32.97	0.58	12	0.08	-869.00	49255.00	29850	20230228	-4.02	20000	20231024	43.25	28950	-1.04	20240219	20150	42.18	20240119	29850	-4.02	20230228	20000	43.25	20231024	0.85	N	181710	500	187 억	3935932	N	N	348	N	N
65	20240220	090810	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28800	100	2	0.35	71711000	2495	1.25	28750	28850	28500	37300	20100	28700	28741.98	11.27	-397	29633	29166	28483	28016	27333	29400	28250	188	8600	500	21230	50	1	34936682	10062	-33.14	0.58	12	0.01	-869.00	49255.00	29850	20230228	-3.52	20000	20231024	44.00	28950	-0.52	20240219	20150	42.93	20240119	29850	-3.52	20230228	20000	44.00	20231024	0.85	N	181710	500	187 억	3935932	N	N	348	N	N
66	20240219	160805	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28700	550	2	1.95	5667286150	199271	74.80	28000	28950	27800	36550	19750	28150	28439.46	11.28	-16594	29450	28800	27600	26950	25750	29125	27275	188	8400	500	20830	50	1	34936682	10027	-33.03	0.58	12	0.57	-869.00	49255.00	29850	20230228	-3.85	20000	20231024	43.50	28950	-0.86	20240219	20150	42.43	20240119	29850	-3.85	20230228	20000	43.50	20231024	0.87	N	181710	500	187 억	3941853	N	N	348	N	N
67	20240219	150809	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28850	700	2	2.49	5395453000	189832	71.26	28000	28950	27800	36550	19750	28150	28422.25	11.28	-12873	29450	28800	27600	26950	25750	29125	27275	188	8400	500	20830	50	1	34936682	10079	-33.20	0.59	12	0.54	-869.00	49255.00	29850	20230228	-3.35	20000	20231024	44.25	28950	-0.35	20240219	20150	43.18	20240119	29850	-3.35	20230228	20000	44.25	20231024	0.87	N	181710	500	187 억	3941853	N	N	1083	N	N
68	20240219	140809	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28600	450	2	1.60	4456412950	157212	59.01	28000	28800	27800	36550	19750	28150	28346.52	11.28	-9043	29450	28800	27600	26950	25750	29125	27275	188	8400	500	20830	50	1	34936682	9992	-32.91	0.58	12	0.45	-869.00	49255.00	29850	20230228	-4.19	20000	20231024	43.00	28800	-0.69	20240219	20150	41.94	20240119	29850	-4.19	20230228	20000	43.00	20231024	0.87	N	181710	500	187 억	3941853	N	N	1083	N	N
69	20240219	130808	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28800	650	2	2.31	3891461850	137495	51.61	28000	28800	27800	36550	19750	28150	28302.57	11.28	-5885	29450	28800	27600	26950	25750	29125	27275	188	8400	500	20830	50	1	34936682	10062	-33.14	0.58	12	0.39	-869.00	49255.00	29850	20230228	-3.52	20000	20231024	44.00	28800	0.00	20240219	20150	42.93	20240119	29850	-3.52	20230228	20000	44.00	20231024	0.87	N	181710	500	187 억	3941853	N	N	1083	N	N
70	20240219	120807	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28100	-50	5	-0.18	3023707900	107053	40.19	28000	28600	27800	36550	19750	28150	28244.96	11.28	-3758	29450	28800	27600	26950	25750	29125	27275	188	8400	500	20830	50	1	34936682	9817	-32.34	0.57	12	0.31	-869.00	49255.00	29850	20230228	-5.86	20000	20231024	40.50	28600	-1.75	20240219	20150	39.45	20240119	29850	-5.86	20230228	20000	40.50	20231024	0.87	N	181710	500	187 억	3941853	N	N	1083	N	N
71	20240219	110805	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28000	-150	5	-0.53	2559376100	90472	33.96	28000	28600	27950	36550	19750	28150	28289.15	11.28	-6330	29450	28800	27600	26950	25750	29125	27275	188	8400	500	20830	50	1	34936682	9782	-32.22	0.57	12	0.26	-869.00	49255.00	29850	20230228	-6.20	20000	20231024	40.00	28600	-2.10	20240219	20150	38.96	20240119	29850	-6.20	20230228	20000	40.00	20231024	0.87	N	181710	500	187 억	3941853	N	N	1083	N	N
72	20240219	100800	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28450	300	2	1.07	1404296650	49518	18.59	28000	28600	28000	36550	19750	28150	28359.32	11.28	-3151	29450	28800	27600	26950	25750	29125	27275	188	8400	500	20830	50	1	34936682	9939	-32.74	0.58	12	0.14	-869.00	49255.00	29850	20230228	-4.69	20000	20231024	42.25	28600	-0.52	20240219	20150	41.19	20240119	29850	-4.69	20230228	20000	42.25	20231024	0.87	N	181710	500	187 억	3941853	N	N	1083	N	N
73	20240219	090801	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28200	50	2	0.18	310389200	11003	4.13	28000	28500	28000	36550	19750	28150	28209.51	11.28	2527	29450	28800	27600	26950	25750	29125	27275	188	8400	500	20830	50	1	34936682	9852	-32.45	0.57	12	0.03	-869.00	49255.00	29850	20230228	-5.53	20000	20231024	41.00	28500	-1.05	20240219	20150	39.95	20240119	29850	-5.53	20230228	20000	41.00	20231024	0.87	N	181710	500	187 억	3941853	N	N	1083	N	N
74	20240216	160757	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28150	1600	2	6.03	7387813350	265977	91.53	26400	28250	26400	34500	18600	26550	27775.38	11.33	-14233	27650	27100	26550	26000	25450	27100	26000	188	7950	500	19640	50	1	34936682	9835	-32.39	0.57	12	0.76	-869.00	49255.00	29850	20230228	-5.70	20000	20231024	40.75	28250	-0.35	20240216	20150	39.70	20240119	29850	-5.70	20230228	20000	40.75	20231024	0.79	N	181710	500	187 억	3957681	N	N	1083	N	N
75	20240216	150804	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28100	1550	2	5.84	7103379550	255866	88.05	26400	28250	26400	34500	18600	26550	27762.21	11.33	-14937	27650	27100	26550	26000	25450	27100	26000	188	7950	500	19640	50	1	34936682	9817	-32.34	0.57	12	0.73	-869.00	49255.00	29850	20230228	-5.86	20000	20231024	40.50	28250	-0.53	20240216	20150	39.45	20240119	29850	-5.86	20230228	20000	40.50	20231024	0.79	N	181710	500	187 억	3957681	N	N	418	N	N
76	20240216	140807	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27850	1300	2	4.90	5304713950	191750	65.99	26400	28100	26400	34500	18600	26550	27664.86	11.33	-13305	27650	27100	26550	26000	25450	27100	26000	188	7950	500	19640	50	1	34936682	9730	-32.05	0.57	12	0.55	-869.00	49255.00	29850	20230228	-6.70	20000	20231024	39.25	28100	-0.89	20240216	20150	38.21	20240119	29850	-6.70	20230228	20000	39.25	20231024	0.79	N	181710	500	187 억	3957681	N	N	418	N	N
77	20240216	130758	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27950	1400	2	5.27	4584150450	165857	57.08	26400	28100	26400	34500	18600	26550	27639.31	11.33	-9472	27650	27100	26550	26000	25450	27100	26000	188	7950	500	19640	50	1	34936682	9765	-32.16	0.57	12	0.47	-869.00	49255.00	29850	20230228	-6.37	20000	20231024	39.75	28100	-0.53	20240216	20150	38.71	20240119	29850	-6.37	20230228	20000	39.75	20231024	0.79	N	181710	500	187 억	3957681	N	N	418	N	N
78	20240216	120801	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27900	1350	2	5.08	3897808250	141301	48.63	26400	28100	26400	34500	18600	26550	27585.30	11.33	-4717	27650	27100	26550	26000	25450	27100	26000	188	7950	500	19640	50	1	34936682	9747	-32.11	0.57	12	0.40	-869.00	49255.00	29850	20230228	-6.53	20000	20231024	39.50	28100	-0.71	20240216	20150	38.46	20240119	29850	-6.53	20230228	20000	39.50	20231024	0.79	N	181710	500	187 억	3957681	N	N	418	N	N
79	20240216	110809	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27700	1150	2	4.33	2366616800	86474	29.76	26400	27750	26400	34500	18600	26550	27368.16	11.33	-2014	27650	27100	26550	26000	25450	27100	26000	188	7950	500	19640	50	1	34936682	9677	-31.88	0.56	12	0.25	-869.00	49255.00	29850	20230228	-7.20	20000	20231024	38.50	27750	-0.18	20240216	20150	37.47	20240119	29850	-7.20	20230228	20000	38.50	20231024	0.79	N	181710	500	187 억	3957681	N	N	418	N	N
80	20240216	100803	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27200	650	2	2.45	1423816550	52195	17.96	26400	27600	26400	34500	18600	26550	27279.09	11.33	-535	27650	27100	26550	26000	25450	27100	26000	188	7950	500	19640	50	1	34936682	9503	-31.30	0.55	12	0.15	-869.00	49255.00	29850	20230228	-8.88	20000	20231024	36.00	27600	-1.45	20240216	20150	34.99	20240119	29850	-8.88	20230228	20000	36.00	20231024	0.79	N	181710	500	187 억	3957681	N	N	418	N	N
81	20240216	090755	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27100	550	2	2.07	307791700	11396	3.92	26400	27450	26400	34500	18600	26550	27009.60	11.33	1051	27650	27100	26550	26000	25450	27100	26000	188	7950	500	19640	50	1	34936682	9468	-31.19	0.55	12	0.03	-869.00	49255.00	29850	20230228	-9.21	20000	20231024	35.50	27450	-1.28	20240216	20150	34.49	20240119	29850	-9.21	20230228	20000	35.50	20231024	0.79	N	181710	500	187 억	3957681	N	N	418	N	N
82	20240215	160755	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26550	-600	5	-2.21	7719517050	289572	55.14	26550	27100	26000	35250	19050	27150	26658.00	11.55	-62043	29483	28316	26183	25016	22883	28900	25600	188	8100	500	20090	50	1	34936682	9276	-30.55	0.54	12	0.83	-869.00	49255.00	29850	20230228	-11.06	20000	20231024	32.75	27350	-2.93	20240214	20150	31.76	20240119	29850	-11.06	20230228	20000	32.75	20231024	0.81	N	181710	500	187 억	4036679	N	N	418	N	N
83	20240215	150800	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26650	-500	5	-1.84	7336521450	275171	52.39	26550	27100	26000	35250	19050	27150	26661.23	11.55	-59277	29483	28316	26183	25016	22883	28900	25600	188	8100	500	20090	50	1	34936682	9311	-30.67	0.54	12	0.79	-869.00	49255.00	29850	20230228	-10.72	20000	20231024	33.25	27350	-2.56	20240214	20150	32.26	20240119	29850	-10.72	20230228	20000	33.25	20231024	0.81	N	181710	500	187 억	4036679	N	N	146	N	N
84	20240215	140755	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26800	-350	5	-1.29	6034550500	226547	43.14	26550	27100	26000	35250	19050	27150	26636.50	11.55	-48508	29483	28316	26183	25016	22883	28900	25600	188	8100	500	20090	50	1	34936682	9363	-30.84	0.54	12	0.65	-869.00	49255.00	29850	20230228	-10.22	20000	20231024	34.00	27350	-2.01	20240214	20150	33.00	20240119	29850	-10.22	20230228	20000	34.00	20231024	0.81	N	181710	500	187 억	4036679	N	N	146	N	N
85	20240215	130742	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26900	-250	5	-0.92	4772549050	179518	34.18	26550	27000	26000	35250	19050	27150	26584.55	11.55	-36576	29483	28316	26183	25016	22883	28900	25600	188	8100	500	20090	50	1	34936682	9398	-30.96	0.55	12	0.51	-869.00	49255.00	29850	20230228	-9.88	20000	20231024	34.50	27350	-1.65	20240214	20150	33.50	20240119	29850	-9.88	20230228	20000	34.50	20231024	0.81	N	181710	500	187 억	4036679	N	N	146	N	N
86	20240215	120755	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26750	-400	5	-1.47	3750201900	141485	26.94	26550	27000	26000	35250	19050	27150	26504.84	11.55	-26862	29483	28316	26183	25016	22883	28900	25600	188	8100	500	20090	50	1	34936682	9346	-30.78	0.54	12	0.40	-869.00	49255.00	29850	20230228	-10.39	20000	20231024	33.75	27350	-2.19	20240214	20150	32.75	20240119	29850	-10.39	20230228	20000	33.75	20231024	0.81	N	181710	500	187 억	4036679	N	N	146	N	N
87	20240215	110751	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26500	-650	5	-2.39	2858903950	108094	20.58	26550	27000	26000	35250	19050	27150	26446.65	11.55	-18331	29483	28316	26183	25016	22883	28900	25600	188	8100	500	20090	50	1	34936682	9258	-30.49	0.54	12	0.31	-869.00	49255.00	29850	20230228	-11.22	20000	20231024	32.50	27350	-3.11	20240214	20150	31.51	20240119	29850	-11.22	20230228	20000	32.50	20231024	0.81	N	181710	500	187 억	4036679	N	N	146	N	N
88	20240215	100751	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26150	-1000	5	-3.68	1835797850	69206	13.18	26550	27000	26150	35250	19050	27150	26524.27	11.55	-11572	29483	28316	26183	25016	22883	28900	25600	188	8100	500	20090	50	1	34936682	9136	-30.09	0.53	12	0.20	-869.00	49255.00	29850	20230228	-12.40	20000	20231024	30.75	27350	-4.39	20240214	20150	29.78	20240119	29850	-12.40	20230228	20000	30.75	20231024	0.81	N	181710	500	187 억	4036679	N	N	146	N	N
89	20240215	090752	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26350	-800	5	-2.95	341901800	12905	2.46	26550	26700	26300	35250	19050	27150	26480.52	11.55	-1630	29483	28316	26183	25016	22883	28900	25600	188	8100	500	20090	50	1	34936682	9206	-30.32	0.53	12	0.04	-869.00	49255.00	29850	20230228	-11.73	20000	20231024	31.75	27350	-3.66	20240214	20150	30.77	20240119	29850	-11.73	20230228	20000	31.75	20231024	0.81	N	181710	500	187 억	4036679	N	N	146	N	N
90	20240214	160747	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27150	2050	2	8.17	13505104300	524397	349.67	25750	27350	24050	32600	17600	25100	25752.46	11.56	-13678	26400	25750	25250	24600	24100	25500	24350	188	7500	500	18570	50	1	34936682	9485	-31.24	0.55	12	1.50	-869.00	49255.00	29850	20230228	-9.05	20000	20231024	35.75	27350	-0.73	20240214	20150	34.74	20240119	29850	-9.05	20230228	20000	35.75	20231024	0.82	N	181710	500	187 억	4039276	N	N	146	N	N
91	20240214	150749	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27300	2200	2	8.76	13198927800	513125	342.16	25750	27350	24050	32600	17600	25100	25722.64	11.56	-16012	26400	25750	25250	24600	24100	25500	24350	188	7500	500	18570	50	1	34936682	9538	-31.42	0.55	12	1.47	-869.00	49255.00	29850	20230228	-8.54	20000	20231024	36.50	27350	-0.18	20240214	20150	35.48	20240119	29850	-8.54	20230228	20000	36.50	20231024	0.82	N	181710	500	187 억	4039276	N	N	3	N	N
92	20240214	140745	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26850	1750	2	6.97	10659313850	419573	279.78	25750	26950	24050	32600	17600	25100	25405.15	11.56	-2077	26400	25750	25250	24600	24100	25500	24350	188	7500	500	18570	50	1	34936682	9380	-30.90	0.55	12	1.20	-869.00	49255.00	29850	20230228	-10.05	20000	20231024	34.25	27300	-1.65	20240205	20150	33.25	20240119	29850	-10.05	20230228	20000	34.25	20231024	0.82	N	181710	500	187 억	4039276	N	N	3	N	N
93	20240214	130747	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26100	1000	2	3.98	8658637950	344182	229.50	25750	26400	24050	32600	17600	25100	25157.15	11.56	21681	26400	25750	25250	24600	24100	25500	24350	188	7500	500	18570	50	1	34936682	9118	-30.03	0.53	12	0.99	-869.00	49255.00	29850	20230228	-12.56	20000	20231024	30.50	27300	-4.40	20240205	20150	29.53	20240119	29850	-12.56	20230228	20000	30.50	20231024	0.82	N	181710	500	187 억	4039276	N	N	3	N	N
94	20240214	120741	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	25750	650	2	2.59	7437861800	297098	198.11	25750	26400	24050	32600	17600	25100	25035.05	11.56	29841	26400	25750	25250	24600	24100	25500	24350	188	7500	500	18570	50	1	34936682	8996	-29.63	0.52	12	0.85	-869.00	49255.00	29850	20230228	-13.74	20000	20231024	28.75	27300	-5.68	20240205	20150	27.79	20240119	29850	-13.74	20230228	20000	28.75	20231024	0.82	N	181710	500	187 억	4039276	N	N	3	N	N
95	20240214	110747	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	25350	250	2	1.00	6618386600	265121	176.79	25750	26400	24050	32600	17600	25100	24963.65	11.56	33474	26400	25750	25250	24600	24100	25500	24350	188	7500	500	18570	50	1	34936682	8856	-29.17	0.51	12	0.76	-869.00	49255.00	29850	20230228	-15.08	20000	20231024	26.75	27300	-7.14	20240205	20150	25.81	20240119	29850	-15.08	20230228	20000	26.75	20231024	0.82	N	181710	500	187 억	4039276	N	N	3	N	N
96	20240214	090737	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	25800	700	2	2.79	932084150	35748	23.84	25750	26400	25750	32600	17600	25100	26073.74	11.56	1428	26400	25750	25250	24600	24100	25500	24350	188	7500	500	18570	50	1	34936682	9014	-29.69	0.52	12	0.10	-869.00	49255.00	29850	20230228	-13.57	20000	20231024	29.00	27300	-5.49	20240205	20150	28.04	20240119	29850	-13.57	20230228	20000	29.00	20231024	0.82	N	181710	500	187 억	4039276	N	N	3	N	N
97	20240213	160737	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	25100	-300	5	-1.18	3625247800	144715	194.90	25500	25900	24750	33000	17800	25400	25050.87	11.46	30523	26233	25816	25483	25066	24733	25650	24900	188	7600	500	18790	50	1	34936682	8769	-28.88	0.51	12	0.41	-869.00	49255.00	29850	20230228	-15.91	20000	20231024	25.50	27300	-8.06	20240205	20150	24.57	20240119	29850	-15.91	20230228	20000	25.50	20231024	0.82	N	181710	500	187 억	4003962	N	N	3	N	N
98	20240213	150735	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	25150	-250	5	-0.98	3516226200	140377	189.05	25500	25900	24750	33000	17800	25400	25048.45	11.46	29872	26233	25816	25483	25066	24733	25650	24900	188	7600	500	18790	50	1	34936682	8787	-28.94	0.51	12	0.40	-869.00	49255.00	29850	20230228	-15.75	20000	20231024	25.75	27300	-7.88	20240205	20150	24.81	20240119	29850	-15.75	20230228	20000	25.75	20231024	0.82	N	181710	500	187 억	4003962	N	N	4	N	N
99	20240213	140744	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	25100	-300	5	-1.18	3017089000	120466	162.24	25500	25900	24750	33000	17800	25400	25045.15	11.46	29081	26233	25816	25483	25066	24733	25650	24900	188	7600	500	18790	50	1	34936682	8769	-28.88	0.51	12	0.34	-869.00	49255.00	29850	20230228	-15.91	20000	20231024	25.50	27300	-8.06	20240205	20150	24.57	20240119	29850	-15.91	20230228	20000	25.50	20231024	0.82	N	181710	500	187 억	4003962	N	N	4	N	N
100	20240213	130734	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	24950	-450	5	-1.77	2406496200	95945	129.22	25500	25900	24750	33000	17800	25400	25082.04	11.46	24119	26233	25816	25483	25066	24733	25650	24900	188	7600	500	18790	50	1	34936682	8717	-28.71	0.51	12	0.27	-869.00	49255.00	29850	20230228	-16.42	20000	20231024	24.75	27300	-8.61	20240205	20150	23.82	20240119	29850	-16.42	20230228	20000	24.75	20231024	0.82	N	181710	500	187 억	4003962	N	N	4	N	N
101	20240213	120743	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	24950	-450	5	-1.77	1967096450	78282	105.43	25500	25900	24750	33000	17800	25400	25128.34	11.46	20760	26233	25816	25483	25066	24733	25650	24900	188	7600	500	18790	50	1	34936682	8717	-28.71	0.51	12	0.22	-869.00	49255.00	29850	20230228	-16.42	20000	20231024	24.75	27300	-8.61	20240205	20150	23.82	20240119	29850	-16.42	20230228	20000	24.75	20231024	0.82	N	181710	500	187 억	4003962	N	N	4	N	N
102	20240213	110756	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	24950	-450	5	-1.77	1530406950	60757	81.83	25500	25900	24750	33000	17800	25400	25188.98	11.46	14512	26233	25816	25483	25066	24733	25650	24900	188	7600	500	18790	50	1	34936682	8717	-28.71	0.51	12	0.17	-869.00	49255.00	29850	20230228	-16.42	20000	20231024	24.75	27300	-8.61	20240205	20150	23.82	20240119	29850	-16.42	20230228	20000	24.75	20231024	0.82	N	181710	500	187 억	4003962	N	N	4	N	N
103	20240213	100627	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	25000	-400	5	-1.57	812478800	32013	43.11	25500	25900	25000	33000	17800	25400	25379.65	11.46	5868	26233	25816	25483	25066	24733	25650	24900	188	7600	500	18790	50	1	34936682	8734	-28.77	0.51	12	0.09	-869.00	49255.00	29850	20230228	-16.25	20000	20231024	25.00	27300	-8.42	20240205	20150	24.07	20240119	29850	-16.25	20230228	20000	25.00	20231024	0.82	N	181710	500	187 억	4003962	N	N	4	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History