KissMeData/002030/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160126	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	207500	11300	2	5.76	386317900	1898	131.99	194900	207500	194900	255000	137400	196200	203537.37	7.33	590	200333	198266	196433	194366	192533	197350	193450	110	58800	5000	145180	500	1	2136004	4432	5.41	0.45	12	0.09	38346.00	456093.00	207500	20240229	0.00	131500	20230712	57.79	207500	0.00	20240229	173500	19.60	20240123	207500	0.00	20240229	131500	57.79	20230712	0.26	N	002030	5000	109 억	156586	N	N	5	N	N
3	20240229	150126	57	100.00	KOSPI		서비스업	N	N	N	N		N	204000	7800	2	3.98	241261400	1195	83.10	194900	206000	194900	255000	137400	196200	201892.38	7.33	418	200333	198266	196433	194366	192533	197350	193450	110	58800	5000	145180	500	1	2136004	4357	5.32	0.45	12	0.06	38346.00	456093.00	207000	20240213	-1.45	131500	20230712	55.13	207000	-1.45	20240213	173500	17.58	20240123	207000	-1.45	20240213	131500	55.13	20230712	0.26	N	002030	5000	109 억	156586	N	N	6	N	N
4	20240229	140127	57	100.00	KOSPI		서비스업	N	N	N	N		N	203500	7300	2	3.72	212151900	1052	73.16	194900	206000	194900	255000	137400	196200	201665.30	7.33	366	200333	198266	196433	194366	192533	197350	193450	110	58800	5000	145180	500	1	2136004	4347	5.31	0.45	12	0.05	38346.00	456093.00	207000	20240213	-1.69	131500	20230712	54.75	207000	-1.69	20240213	173500	17.29	20240123	207000	-1.69	20240213	131500	54.75	20230712	0.26	N	002030	5000	109 억	156586	N	N	6	N	N
5	20240229	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	203000	6800	2	3.47	206867400	1026	71.35	194900	206000	194900	255000	137400	196200	201625.15	7.33	363	200333	198266	196433	194366	192533	197350	193450	110	58800	5000	145180	500	1	2136004	4336	5.29	0.45	12	0.05	38346.00	456093.00	207000	20240213	-1.93	131500	20230712	54.37	207000	-1.93	20240213	173500	17.00	20240123	207000	-1.93	20240213	131500	54.37	20230712	0.26	N	002030	5000	109 억	156586	N	N	6	N	N
6	20240229	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	203500	7300	2	3.72	195252400	969	67.39	194900	206000	194900	255000	137400	196200	201498.86	7.33	354	200333	198266	196433	194366	192533	197350	193450	110	58800	5000	145180	500	1	2136004	4347	5.31	0.45	12	0.05	38346.00	456093.00	207000	20240213	-1.69	131500	20230712	54.75	207000	-1.69	20240213	173500	17.29	20240123	207000	-1.69	20240213	131500	54.75	20230712	0.26	N	002030	5000	109 억	156586	N	N	6	N	N
7	20240229	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	203500	7300	2	3.72	148275400	739	51.39	194900	206000	194900	255000	137400	196200	200643.30	7.33	256	200333	198266	196433	194366	192533	197350	193450	110	58800	5000	145180	500	1	2136004	4347	5.31	0.45	12	0.03	38346.00	456093.00	207000	20240213	-1.69	131500	20230712	54.75	207000	-1.69	20240213	173500	17.29	20240123	207000	-1.69	20240213	131500	54.75	20230712	0.26	N	002030	5000	109 억	156586	N	N	6	N	N
8	20240229	100127	57	100.00	KOSPI		서비스업	N	N	N	N		N	202000	5800	2	2.96	104734900	525	36.51	194900	202000	194900	255000	137400	196200	199495.05	7.33	126	200333	198266	196433	194366	192533	197350	193450	110	58800	5000	145180	500	1	2136004	4315	5.27	0.44	12	0.02	38346.00	456093.00	207000	20240213	-2.42	131500	20230712	53.61	207000	-2.42	20240213	173500	16.43	20240123	207000	-2.42	20240213	131500	53.61	20230712	0.26	N	002030	5000	109 억	156586	N	N	6	N	N
9	20240229	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	195000	-1200	5	-0.61	10527600	54	3.76	194900	197800	194900	255000	137400	196200	194955.56	7.33	0	200333	198266	196433	194366	192533	197350	193450	110	58800	5000	145180	100	1	2136004	4165	5.09	0.43	12	0.00	38346.00	456093.00	207000	20240213	-5.80	131500	20230712	48.29	207000	-5.80	20240213	173500	12.39	20240123	207000	-5.80	20240213	131500	48.29	20230712	0.26	N	002030	5000	109 억	156586	N	N	6	N	N
10	20240228	160123	57	100.00	KOSPI		서비스업	N	N	N	N		N	196200	-300	5	-0.15	251171200	1284	248.36	197900	198500	194600	255000	137600	196500	195517.93	7.33	-429	199233	197866	195633	194266	192033	198550	194950	110	58500	5000	145410	100	1	2136004	4191	5.12	0.43	12	0.06	38346.00	456093.00	207000	20240213	-5.22	131500	20230712	49.20	207000	-5.22	20240213	173500	13.08	20240123	207000	-5.22	20240213	131500	49.20	20230712	0.23	N	002030	5000	109 억	156577	N	N	6	N	N
11	20240228	150124	57	100.00	KOSPI		서비스업	N	N	N	N		N	194600	-1900	5	-0.97	131478400	674	130.37	197900	198500	194600	255000	137600	196500	195071.81	7.33	-373	199233	197866	195633	194266	192033	198550	194950	110	58500	5000	145410	100	1	2136004	4157	5.07	0.43	12	0.03	38346.00	456093.00	207000	20240213	-5.99	131500	20230712	47.98	207000	-5.99	20240213	173500	12.16	20240123	207000	-5.99	20240213	131500	47.98	20230712	0.23	N	002030	5000	109 억	156577	N	N	0	N	N
12	20240228	140127	57	100.00	KOSPI		서비스업	N	N	N	N		N	194900	-1600	5	-0.81	90971800	466	90.14	197900	198500	194600	255000	137600	196500	195218.45	7.33	-344	199233	197866	195633	194266	192033	198550	194950	110	58500	5000	145410	100	1	2136004	4163	5.08	0.43	12	0.02	38346.00	456093.00	207000	20240213	-5.85	131500	20230712	48.21	207000	-5.85	20240213	173500	12.33	20240123	207000	-5.85	20240213	131500	48.21	20230712	0.23	N	002030	5000	109 억	156577	N	N	0	N	N
13	20240228	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	196000	-500	5	-0.25	75762900	388	75.05	197900	198500	194600	255000	137600	196500	195265.21	7.33	-271	199233	197866	195633	194266	192033	198550	194950	110	58500	5000	145410	100	1	2136004	4187	5.11	0.43	12	0.02	38346.00	456093.00	207000	20240213	-5.31	131500	20230712	49.05	207000	-5.31	20240213	173500	12.97	20240123	207000	-5.31	20240213	131500	49.05	20230712	0.23	N	002030	5000	109 억	156577	N	N	0	N	N
14	20240228	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	194700	-1800	5	-0.92	58222800	298	57.64	197900	198500	194700	255000	137600	196500	195378.52	7.33	-209	199233	197866	195633	194266	192033	198550	194950	110	58500	5000	145410	100	1	2136004	4159	5.08	0.43	12	0.01	38346.00	456093.00	207000	20240213	-5.94	131500	20230712	48.06	207000	-5.94	20240213	173500	12.22	20240123	207000	-5.94	20240213	131500	48.06	20230712	0.23	N	002030	5000	109 억	156577	N	N	0	N	N
15	20240228	110126	57	100.00	KOSPI		서비스업	N	N	N	N		N	195200	-1300	5	-0.66	41651500	213	41.20	197900	198500	195000	255000	137600	196500	195546.95	7.33	-151	199233	197866	195633	194266	192033	198550	194950	110	58500	5000	145410	100	1	2136004	4169	5.09	0.43	12	0.01	38346.00	456093.00	207000	20240213	-5.70	131500	20230712	48.44	207000	-5.70	20240213	173500	12.51	20240123	207000	-5.70	20240213	131500	48.44	20230712	0.23	N	002030	5000	109 억	156577	N	N	0	N	N
16	20240228	100127	57	100.00	KOSPI		서비스업	N	N	N	N		N	195000	-1500	5	-0.76	19988400	102	19.73	197900	198500	195000	255000	137600	196500	195964.71	7.33	-69	199233	197866	195633	194266	192033	198550	194950	110	58500	5000	145410	100	1	2136004	4165	5.09	0.43	12	0.00	38346.00	456093.00	207000	20240213	-5.80	131500	20230712	48.29	207000	-5.80	20240213	173500	12.39	20240123	207000	-5.80	20240213	131500	48.29	20230712	0.23	N	002030	5000	109 억	156577	N	N	0	N	N
17	20240228	090126	57	100.00	KOSPI		서비스업	N	N	N	N		N	197300	800	2	0.41	3363700	17	3.29	197900	197900	197300	255000	137600	196500	197864.71	7.33	-2	199233	197866	195633	194266	192033	198550	194950	110	58500	5000	145410	100	1	2136004	4214	5.15	0.43	12	0.00	38346.00	456093.00	207000	20240213	-4.69	131500	20230712	50.04	207000	-4.69	20240213	173500	13.72	20240123	207000	-4.69	20240213	131500	50.04	20230712	0.23	N	002030	5000	109 억	156577	N	N	0	N	N
18	20240227	160127	57	100.00	KOSPI		서비스업	N	N	N	N		N	196500	200	2	0.10	101140300	517	41.66	196200	197000	193400	255000	137500	196300	195629.21	7.33	-83	201166	198732	194466	192032	187766	199950	193250	110	58700	5000	145260	100	1	2136004	4197	5.12	0.43	12	0.02	38346.00	456093.00	207000	20240213	-5.07	131500	20230712	49.43	207000	-5.07	20240213	173500	13.26	20240123	207000	-5.07	20240213	131500	49.43	20230712	0.21	N	002030	5000	109 억	156638	N	N	0	N	N
19	20240227	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	195900	-400	5	-0.20	62810200	322	25.95	196200	196900	193400	255000	137500	196300	195062.73	7.33	10	201166	198732	194466	192032	187766	199950	193250	110	58700	5000	145260	100	1	2136004	4184	5.11	0.43	12	0.02	38346.00	456093.00	207000	20240213	-5.36	131500	20230712	48.97	207000	-5.36	20240213	173500	12.91	20240123	207000	-5.36	20240213	131500	48.97	20230712	0.21	N	002030	5000	109 억	156638	N	N	0	N	N
20	20240227	140127	57	100.00	KOSPI		서비스업	N	N	N	N		N	196000	-300	5	-0.15	55741200	286	23.05	196200	196700	193400	255000	137500	196300	194899.30	7.33	9	201166	198732	194466	192032	187766	199950	193250	110	58700	5000	145260	100	1	2136004	4187	5.11	0.43	12	0.01	38346.00	456093.00	207000	20240213	-5.31	131500	20230712	49.05	207000	-5.31	20240213	173500	12.97	20240123	207000	-5.31	20240213	131500	49.05	20230712	0.21	N	002030	5000	109 억	156638	N	N	0	N	N
21	20240227	130123	57	100.00	KOSPI		서비스업	N	N	N	N		N	194200	-2100	5	-1.07	29569500	152	12.25	196200	196500	193400	255000	137500	196300	194536.18	7.33	-37	201166	198732	194466	192032	187766	199950	193250	110	58700	5000	145260	100	1	2136004	4148	5.06	0.43	12	0.01	38346.00	456093.00	207000	20240213	-6.18	131500	20230712	47.68	207000	-6.18	20240213	173500	11.93	20240123	207000	-6.18	20240213	131500	47.68	20230712	0.21	N	002030	5000	109 억	156638	N	N	0	N	N
22	20240227	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	195100	-1200	5	-0.61	27622000	142	11.44	196200	196500	193400	255000	137500	196300	194521.13	7.33	-33	201166	198732	194466	192032	187766	199950	193250	110	58700	5000	145260	100	1	2136004	4167	5.09	0.43	12	0.01	38346.00	456093.00	207000	20240213	-5.75	131500	20230712	48.37	207000	-5.75	20240213	173500	12.45	20240123	207000	-5.75	20240213	131500	48.37	20230712	0.21	N	002030	5000	109 억	156638	N	N	0	N	N
23	20240227	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	194900	-1400	5	-0.71	23334400	120	9.67	196200	196500	193400	255000	137500	196300	194453.33	7.33	-26	201166	198732	194466	192032	187766	199950	193250	110	58700	5000	145260	100	1	2136004	4163	5.08	0.43	12	0.01	38346.00	456093.00	207000	20240213	-5.85	131500	20230712	48.21	207000	-5.85	20240213	173500	12.33	20240123	207000	-5.85	20240213	131500	48.21	20230712	0.21	N	002030	5000	109 억	156638	N	N	0	N	N
24	20240227	100126	57	100.00	KOSPI		서비스업	N	N	N	N		N	194900	-1400	5	-0.71	22555600	116	9.35	196200	196500	193400	255000	137500	196300	194444.83	7.33	-24	201166	198732	194466	192032	187766	199950	193250	110	58700	5000	145260	100	1	2136004	4163	5.08	0.43	12	0.01	38346.00	456093.00	207000	20240213	-5.85	131500	20230712	48.21	207000	-5.85	20240213	173500	12.33	20240123	207000	-5.85	20240213	131500	48.21	20230712	0.21	N	002030	5000	109 억	156638	N	N	0	N	N
25	20240227	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	195800	-500	5	-0.25	4118600	21	1.69	196200	196500	195800	255000	137500	196300	196123.81	7.33	-8	201166	198732	194466	192032	187766	199950	193250	110	58700	5000	145260	100	1	2136004	4182	5.11	0.43	12	0.00	38346.00	456093.00	207000	20240213	-5.41	131500	20230712	48.90	207000	-5.41	20240213	173500	12.85	20240123	207000	-5.41	20240213	131500	48.90	20230712	0.21	N	002030	5000	109 억	156638	N	N	0	N	N
26	20240226	160126	57	100.00	KOSPI		서비스업	N	N	N	N		N	196300	100	2	0.05	240540300	1241	130.22	194100	196900	190200	255000	137400	196200	193827.80	7.34	-111	199200	197700	194700	193200	190200	198450	193950	110	58800	5000	145180	100	1	2136004	4193	5.12	0.43	12	0.06	38346.00	456093.00	207000	20240213	-5.17	129200	20230220	51.93	207000	-5.17	20240213	173500	13.14	20240123	207000	-5.17	20240213	131500	49.28	20230712	0.20	N	002030	5000	109 억	156783	N	N	1	N	N
27	20240226	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	194700	-1500	5	-0.76	171816400	890	93.39	194100	195900	190200	255000	137400	196200	193052.13	7.34	-64	199200	197700	194700	193200	190200	198450	193950	110	58800	5000	145180	100	1	2136004	4159	5.08	0.43	12	0.04	38346.00	456093.00	207000	20240213	-5.94	129200	20230220	50.70	207000	-5.94	20240213	173500	12.22	20240123	207000	-5.94	20240213	131500	48.06	20230712	0.20	N	002030	5000	109 억	156783	N	N	1	N	N
28	20240226	140126	57	100.00	KOSPI		서비스업	N	N	N	N		N	193400	-2800	5	-1.43	147421600	764	80.17	194100	195900	190200	255000	137400	196200	192960.21	7.34	-14	199200	197700	194700	193200	190200	198450	193950	110	58800	5000	145180	100	1	2136004	4131	5.04	0.42	12	0.04	38346.00	456093.00	207000	20240213	-6.57	129200	20230220	49.69	207000	-6.57	20240213	173500	11.47	20240123	207000	-6.57	20240213	131500	47.07	20230712	0.20	N	002030	5000	109 억	156783	N	N	1	N	N
29	20240226	130126	57	100.00	KOSPI		서비스업	N	N	N	N		N	193100	-3100	5	-1.58	132541200	687	72.09	194100	195900	190200	255000	137400	196200	192927.51	7.34	-10	199200	197700	194700	193200	190200	198450	193950	110	58800	5000	145180	100	1	2136004	4125	5.04	0.42	12	0.03	38346.00	456093.00	207000	20240213	-6.71	129200	20230220	49.46	207000	-6.71	20240213	173500	11.30	20240123	207000	-6.71	20240213	131500	46.84	20230712	0.20	N	002030	5000	109 억	156783	N	N	1	N	N
30	20240226	120126	57	100.00	KOSPI		서비스업	N	N	N	N		N	193700	-2500	5	-1.27	70250000	363	38.09	194100	195900	192100	255000	137400	196200	193526.17	7.34	-14	199200	197700	194700	193200	190200	198450	193950	110	58800	5000	145180	100	1	2136004	4137	5.05	0.42	12	0.02	38346.00	456093.00	207000	20240213	-6.43	129200	20230220	49.92	207000	-6.43	20240213	173500	11.64	20240123	207000	-6.43	20240213	131500	47.30	20230712	0.20	N	002030	5000	109 억	156783	N	N	1	N	N
31	20240226	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	192600	-3600	5	-1.83	67153600	347	36.41	194100	195900	192100	255000	137400	196200	193526.22	7.34	-17	199200	197700	194700	193200	190200	198450	193950	110	58800	5000	145180	100	1	2136004	4114	5.02	0.42	12	0.02	38346.00	456093.00	207000	20240213	-6.96	129200	20230220	49.07	207000	-6.96	20240213	173500	11.01	20240123	207000	-6.96	20240213	131500	46.46	20230712	0.20	N	002030	5000	109 억	156783	N	N	1	N	N
32	20240226	100126	57	100.00	KOSPI		서비스업	N	N	N	N		N	194600	-1600	5	-0.82	46179600	238	24.97	194100	195900	193100	255000	137400	196200	194031.93	7.34	-18	199200	197700	194700	193200	190200	198450	193950	110	58800	5000	145180	100	1	2136004	4157	5.07	0.43	12	0.01	38346.00	456093.00	207000	20240213	-5.99	129200	20230220	50.62	207000	-5.99	20240213	173500	12.16	20240123	207000	-5.99	20240213	131500	47.98	20230712	0.20	N	002030	5000	109 억	156783	N	N	1	N	N
33	20240226	090123	57	100.00	KOSPI		서비스업	N	N	N	N		N	194200	-2000	5	-1.02	13394800	69	7.24	194100	195900	194100	255000	137400	196200	194127.54	7.34	0	199200	197700	194700	193200	190200	198450	193950	110	58800	5000	145180	100	1	2136004	4148	5.06	0.43	12	0.00	38346.00	456093.00	207000	20240213	-6.18	129200	20230220	50.31	207000	-6.18	20240213	173500	11.93	20240123	207000	-6.18	20240213	131500	47.68	20230712	0.20	N	002030	5000	109 억	156783	N	N	1	N	N
34	20240223	160126	57	100.00	KOSPI		서비스업	N	N	N	N		N	196200	1100	2	0.56	185637500	952	224.00	193200	196200	191700	253500	136600	195100	194997.37	7.34	-8	196966	196032	194766	193832	192566	195400	193200	110	58400	5000	144370	100	1	2136004	4191	5.12	0.43	12	0.04	38346.00	456093.00	207000	20240213	-5.22	127100	20230217	54.37	207000	-5.22	20240213	173500	13.08	20240123	207000	-5.22	20240213	131500	49.20	20230712	0.17	N	002030	5000	109 억	156788	N	N	1	N	N
35	20240223	150126	57	100.00	KOSPI		서비스업	N	N	N	N		N	194600	-500	5	-0.26	105397900	542	127.53	193200	195500	191700	253500	136600	195100	194461.07	7.34	24	196966	196032	194766	193832	192566	195400	193200	110	58400	5000	144370	100	1	2136004	4157	5.07	0.43	12	0.03	38346.00	456093.00	207000	20240213	-5.99	127100	20230217	53.11	207000	-5.99	20240213	173500	12.16	20240123	207000	-5.99	20240213	131500	47.98	20230712	0.17	N	002030	5000	109 억	156788	N	N	1	N	N
36	20240223	140125	57	100.00	KOSPI		서비스업	N	N	N	N		N	194500	-600	5	-0.31	81027000	417	98.12	193200	195500	191700	253500	136600	195100	194309.35	7.34	25	196966	196032	194766	193832	192566	195400	193200	110	58400	5000	144370	100	1	2136004	4155	5.07	0.43	12	0.02	38346.00	456093.00	207000	20240213	-6.04	127100	20230217	53.03	207000	-6.04	20240213	173500	12.10	20240123	207000	-6.04	20240213	131500	47.91	20230712	0.17	N	002030	5000	109 억	156788	N	N	1	N	N
37	20240223	130126	57	100.00	KOSPI		서비스업	N	N	N	N		N	194900	-200	5	-0.10	70105500	361	84.94	193200	195500	191700	253500	136600	195100	194198.06	7.34	25	196966	196032	194766	193832	192566	195400	193200	110	58400	5000	144370	100	1	2136004	4163	5.08	0.43	12	0.02	38346.00	456093.00	207000	20240213	-5.85	127100	20230217	53.34	207000	-5.85	20240213	173500	12.33	20240123	207000	-5.85	20240213	131500	48.21	20230712	0.17	N	002030	5000	109 억	156788	N	N	1	N	N
38	20240223	120125	57	100.00	KOSPI		서비스업	N	N	N	N		N	194900	-200	5	-0.10	66799300	344	80.94	193200	195500	191700	253500	136600	195100	194184.01	7.34	25	196966	196032	194766	193832	192566	195400	193200	110	58400	5000	144370	100	1	2136004	4163	5.08	0.43	12	0.02	38346.00	456093.00	207000	20240213	-5.85	127100	20230217	53.34	207000	-5.85	20240213	173500	12.33	20240123	207000	-5.85	20240213	131500	48.21	20230712	0.17	N	002030	5000	109 억	156788	N	N	1	N	N
39	20240223	110125	57	100.00	KOSPI		서비스업	N	N	N	N		N	194900	-200	5	-0.10	44572600	230	54.12	193200	195500	191700	253500	136600	195100	193793.91	7.34	1	196966	196032	194766	193832	192566	195400	193200	110	58400	5000	144370	100	1	2136004	4163	5.08	0.43	12	0.01	38346.00	456093.00	207000	20240213	-5.85	127100	20230217	53.34	207000	-5.85	20240213	173500	12.33	20240123	207000	-5.85	20240213	131500	48.21	20230712	0.17	N	002030	5000	109 억	156788	N	N	1	N	N
40	20240223	100125	57	100.00	KOSPI		서비스업	N	N	N	N		N	191700	-3400	5	-1.74	30188200	156	36.71	193200	195500	191700	253500	136600	195100	193514.10	7.34	-30	196966	196032	194766	193832	192566	195400	193200	110	58400	5000	144370	100	1	2136004	4095	5.00	0.42	12	0.01	38346.00	456093.00	207000	20240213	-7.39	127100	20230217	50.83	207000	-7.39	20240213	173500	10.49	20240123	207000	-7.39	20240213	131500	45.78	20230712	0.17	N	002030	5000	109 억	156788	N	N	1	N	N
41	20240223	090126	57	100.00	KOSPI		서비스업	N	N	N	N		N	193300	-1800	5	-0.92	13912800	72	16.94	193200	195500	193200	253500	136600	195100	193233.33	7.34	0	196966	196032	194766	193832	192566	195400	193200	110	58400	5000	144370	100	1	2136004	4129	5.04	0.42	12	0.00	38346.00	456093.00	207000	20240213	-6.62	127100	20230217	52.08	207000	-6.62	20240213	173500	11.41	20240123	207000	-6.62	20240213	131500	47.00	20230712	0.17	N	002030	5000	109 억	156788	N	N	1	N	N
42	20240222	160120	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	195100	600	2	0.31	82586500	424	33.52	195700	195700	193500	252500	136200	194500	194779.48	7.34	-36	197500	196000	193900	192400	190300	194950	191350	110	58000	5000	143930	100	1	2136004	4167	5.09	0.43	12	0.02	38346.00	456093.00	207000	20240213	-5.75	127100	20230217	53.50	207000	-5.75	20240213	173500	12.45	20240123	207000	-5.75	20240213	131500	48.37	20230712	0.14	N	002030	5000	109 억	156776	N	N	1	N	N
43	20240222	150124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	194600	100	2	0.05	38118800	196	15.49	195700	195700	193500	252500	136200	194500	194483.67	7.34	0	197500	196000	193900	192400	190300	194950	191350	110	58000	5000	143930	100	1	2136004	4157	5.07	0.43	12	0.01	38346.00	456093.00	207000	20240213	-5.99	127100	20230217	53.11	207000	-5.99	20240213	173500	12.16	20240123	207000	-5.99	20240213	131500	47.98	20230712	0.14	N	002030	5000	109 억	156776	N	N	0	N	N
44	20240222	140125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	194100	-400	5	-0.21	27422700	141	11.15	195700	195700	193500	252500	136200	194500	194487.23	7.34	24	197500	196000	193900	192400	190300	194950	191350	110	58000	5000	143930	100	1	2136004	4146	5.06	0.43	12	0.01	38346.00	456093.00	207000	20240213	-6.23	127100	20230217	52.71	207000	-6.23	20240213	173500	11.87	20240123	207000	-6.23	20240213	131500	47.60	20230712	0.14	N	002030	5000	109 억	156776	N	N	0	N	N
45	20240222	130125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	194000	-500	5	-0.26	13797600	71	5.61	195700	195700	193500	252500	136200	194500	194332.39	7.34	-17	197500	196000	193900	192400	190300	194950	191350	110	58000	5000	143930	100	1	2136004	4144	5.06	0.43	12	0.00	38346.00	456093.00	207000	20240213	-6.28	127100	20230217	52.64	207000	-6.28	20240213	173500	11.82	20240123	207000	-6.28	20240213	131500	47.53	20230712	0.14	N	002030	5000	109 억	156776	N	N	0	N	N
46	20240222	120126	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	193700	-800	5	-0.41	10498200	54	4.27	195700	195700	193500	252500	136200	194500	194411.11	7.34	-17	197500	196000	193900	192400	190300	194950	191350	110	58000	5000	143930	100	1	2136004	4137	5.05	0.42	12	0.00	38346.00	456093.00	207000	20240213	-6.43	127100	20230217	52.40	207000	-6.43	20240213	173500	11.64	20240123	207000	-6.43	20240213	131500	47.30	20230712	0.14	N	002030	5000	109 억	156776	N	N	0	N	N
47	20240222	110125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	195000	500	2	0.26	7782900	40	3.16	195700	195700	193500	252500	136200	194500	194572.50	7.34	-18	197500	196000	193900	192400	190300	194950	191350	110	58000	5000	143930	100	1	2136004	4165	5.09	0.43	12	0.00	38346.00	456093.00	207000	20240213	-5.80	127100	20230217	53.42	207000	-5.80	20240213	173500	12.39	20240123	207000	-5.80	20240213	131500	48.29	20230712	0.14	N	002030	5000	109 억	156776	N	N	0	N	N
48	20240222	100125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	195100	600	2	0.31	4867800	25	1.98	195700	195700	194000	252500	136200	194500	194712.00	7.34	-14	197500	196000	193900	192400	190300	194950	191350	110	58000	5000	143930	100	1	2136004	4167	5.09	0.43	12	0.00	38346.00	456093.00	207000	20240213	-5.75	127100	20230217	53.50	207000	-5.75	20240213	173500	12.45	20240123	207000	-5.75	20240213	131500	48.37	20230712	0.14	N	002030	5000	109 억	156776	N	N	0	N	N
49	20240222	090125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	195700	1200	2	0.62	1757700	9	0.71	195700	195700	194500	252500	136200	194500	195300.00	7.34	-5	197500	196000	193900	192400	190300	194950	191350	110	58000	5000	143930	100	1	2136004	4180	5.10	0.43	12	0.00	38346.00	456093.00	207000	20240213	-5.46	127100	20230217	53.97	207000	-5.46	20240213	173500	12.80	20240123	207000	-5.46	20240213	131500	48.82	20230712	0.14	N	002030	5000	109 억	156776	N	N	0	N	N
50	20240221	160124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	194500	-100	5	-0.05	244755900	1265	84.17	195000	195400	191800	252500	136300	194600	193481.31	7.35	-400	197200	195900	193500	192200	189800	196550	192850	110	57900	5000	144000	100	1	2136004	4155	5.07	0.43	12	0.06	38346.00	456093.00	207000	20240213	-6.04	127100	20230217	53.03	207000	-6.04	20240213	173500	12.10	20240123	207000	-6.04	20240213	131500	47.91	20230712	0.14	N	002030	5000	109 억	157056	N	N	1	N	N
51	20240221	150124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	193500	-1100	5	-0.57	127963000	664	44.18	195000	195400	191800	252500	136300	194600	192715.36	7.35	-285	197200	195900	193500	192200	189800	196550	192850	110	57900	5000	144000	100	1	2136004	4133	5.05	0.42	12	0.03	38346.00	456093.00	207000	20240213	-6.52	127100	20230217	52.24	207000	-6.52	20240213	173500	11.53	20240123	207000	-6.52	20240213	131500	47.15	20230712	0.14	N	002030	5000	109 억	157056	N	N	1	N	N
52	20240221	140124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	192300	-2300	5	-1.18	96382800	500	33.27	195000	195400	191800	252500	136300	194600	192765.60	7.35	-232	197200	195900	193500	192200	189800	196550	192850	110	57900	5000	144000	100	1	2136004	4108	5.01	0.42	12	0.02	38346.00	456093.00	207000	20240213	-7.10	127100	20230217	51.30	207000	-7.10	20240213	173500	10.84	20240123	207000	-7.10	20240213	131500	46.24	20230712	0.14	N	002030	5000	109 억	157056	N	N	1	N	N
53	20240221	130125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	191800	-2800	5	-1.44	87744100	455	30.27	195000	195400	191800	252500	136300	194600	192844.18	7.35	-214	197200	195900	193500	192200	189800	196550	192850	110	57900	5000	144000	100	1	2136004	4097	5.00	0.42	12	0.02	38346.00	456093.00	207000	20240213	-7.34	127100	20230217	50.90	207000	-7.34	20240213	173500	10.55	20240123	207000	-7.34	20240213	131500	45.86	20230712	0.14	N	002030	5000	109 억	157056	N	N	1	N	N
54	20240221	120124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	192200	-2400	5	-1.23	74688200	387	25.75	195000	195400	191900	252500	136300	194600	192992.76	7.35	-193	197200	195900	193500	192200	189800	196550	192850	110	57900	5000	144000	100	1	2136004	4105	5.01	0.42	12	0.02	38346.00	456093.00	207000	20240213	-7.15	127100	20230217	51.22	207000	-7.15	20240213	173500	10.78	20240123	207000	-7.15	20240213	131500	46.16	20230712	0.14	N	002030	5000	109 억	157056	N	N	1	N	N
55	20240221	110125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	192400	-2200	5	-1.13	54515400	282	18.76	195000	195400	192400	252500	136300	194600	193317.02	7.35	-119	197200	195900	193500	192200	189800	196550	192850	110	57900	5000	144000	100	1	2136004	4110	5.02	0.42	12	0.01	38346.00	456093.00	207000	20240213	-7.05	127100	20230217	51.38	207000	-7.05	20240213	173500	10.89	20240123	207000	-7.05	20240213	131500	46.31	20230712	0.14	N	002030	5000	109 억	157056	N	N	1	N	N
56	20240221	100124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	193000	-1600	5	-0.82	20990700	108	7.19	195000	195400	193000	252500	136300	194600	194358.33	7.35	-47	197200	195900	193500	192200	189800	196550	192850	110	57900	5000	144000	100	1	2136004	4122	5.03	0.42	12	0.01	38346.00	456093.00	207000	20240213	-6.76	127100	20230217	51.85	207000	-6.76	20240213	173500	11.24	20240123	207000	-6.76	20240213	131500	46.77	20230712	0.14	N	002030	5000	109 억	157056	N	N	1	N	N
57	20240221	090124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	194500	-100	5	-0.05	2533600	13	0.86	195000	195000	194500	252500	136300	194600	194892.31	7.35	-2	197200	195900	193500	192200	189800	196550	192850	110	57900	5000	144000	100	1	2136004	4155	5.07	0.43	12	0.00	38346.00	456093.00	207000	20240213	-6.04	127100	20230217	53.03	207000	-6.04	20240213	173500	12.10	20240123	207000	-6.04	20240213	131500	47.91	20230712	0.14	N	002030	5000	109 억	157056	N	N	1	N	N
58	20240220	160123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	194600	700	2	0.36	289892900	1503	116.96	193100	194800	191100	252000	135800	193900	192876.18	7.37	-311	198633	196266	193933	191566	189233	197450	192750	110	58100	5000	143480	100	1	2136004	4157	5.07	0.43	12	0.07	38346.00	456093.00	207000	20240213	-5.99	127100	20230217	53.11	207000	-5.99	20240213	173500	12.16	20240123	207000	-5.99	20240213	129200	50.62	20230220	0.12	N	002030	5000	109 억	157448	N	N	1	N	N
59	20240220	150125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	191900	-2000	5	-1.03	170903400	890	69.26	193100	194300	191100	252000	135800	193900	192026.29	7.37	-187	198633	196266	193933	191566	189233	197450	192750	110	58100	5000	143480	100	1	2136004	4099	5.00	0.42	12	0.04	38346.00	456093.00	207000	20240213	-7.29	127100	20230217	50.98	207000	-7.29	20240213	173500	10.61	20240123	207000	-7.29	20240213	129200	48.53	20230220	0.12	N	002030	5000	109 억	157448	N	N	3	N	N
60	20240220	140124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	191100	-2800	5	-1.44	154019700	802	62.41	193100	194300	191100	252000	135800	193900	192044.51	7.37	-140	198633	196266	193933	191566	189233	197450	192750	110	58100	5000	143480	100	1	2136004	4082	4.98	0.42	12	0.04	38346.00	456093.00	207000	20240213	-7.68	127100	20230217	50.35	207000	-7.68	20240213	173500	10.14	20240123	207000	-7.68	20240213	129200	47.91	20230220	0.12	N	002030	5000	109 억	157448	N	N	3	N	N
61	20240220	130124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	192100	-1800	5	-0.93	110337000	574	44.67	193100	194300	191500	252000	135800	193900	192224.74	7.37	-59	198633	196266	193933	191566	189233	197450	192750	110	58100	5000	143480	100	1	2136004	4103	5.01	0.42	12	0.03	38346.00	456093.00	207000	20240213	-7.20	127100	20230217	51.14	207000	-7.20	20240213	173500	10.72	20240123	207000	-7.20	20240213	129200	48.68	20230220	0.12	N	002030	5000	109 억	157448	N	N	3	N	N
62	20240220	120124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	191900	-2000	5	-1.03	77041400	401	31.21	193100	194300	191500	252000	135800	193900	192123.19	7.37	-72	198633	196266	193933	191566	189233	197450	192750	110	58100	5000	143480	100	1	2136004	4099	5.00	0.42	12	0.02	38346.00	456093.00	207000	20240213	-7.29	127100	20230217	50.98	207000	-7.29	20240213	173500	10.61	20240123	207000	-7.29	20240213	129200	48.53	20230220	0.12	N	002030	5000	109 억	157448	N	N	3	N	N
63	20240220	110123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	191500	-2400	5	-1.24	60529900	315	24.51	193100	194300	191500	252000	135800	193900	192158.41	7.37	-67	198633	196266	193933	191566	189233	197450	192750	110	58100	5000	143480	100	1	2136004	4090	4.99	0.42	12	0.01	38346.00	456093.00	207000	20240213	-7.49	127100	20230217	50.67	207000	-7.49	20240213	173500	10.37	20240123	207000	-7.49	20240213	129200	48.22	20230220	0.12	N	002030	5000	109 억	157448	N	N	3	N	N
64	20240220	100124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	191900	-2000	5	-1.03	51905900	270	21.01	193100	194300	191500	252000	135800	193900	192244.07	7.37	-67	198633	196266	193933	191566	189233	197450	192750	110	58100	5000	143480	100	1	2136004	4099	5.00	0.42	12	0.01	38346.00	456093.00	207000	20240213	-7.29	127100	20230217	50.98	207000	-7.29	20240213	173500	10.61	20240123	207000	-7.29	20240213	129200	48.53	20230220	0.12	N	002030	5000	109 억	157448	N	N	3	N	N
65	20240220	090124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	194300	400	2	0.21	3673700	19	1.48	193100	194300	193100	252000	135800	193900	193352.63	7.37	0	198633	196266	193933	191566	189233	197450	192750	110	58100	5000	143480	100	1	2136004	4150	5.07	0.43	12	0.00	38346.00	456093.00	207000	20240213	-6.14	127100	20230217	52.87	207000	-6.14	20240213	173500	11.99	20240123	207000	-6.14	20240213	129200	50.39	20230220	0.12	N	002030	5000	109 억	157448	N	N	3	N	N
66	20240219	160123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	193900	1000	2	0.52	248435300	1285	53.32	193500	196300	191600	250500	135100	192900	193334.86	7.36	320	197566	195232	192266	189932	186966	193750	188450	110	57600	5000	142740	100	1	2136004	4142	5.06	0.43	12	0.06	38346.00	456093.00	207000	20240213	-6.33	127100	20230217	52.56	207000	-6.33	20240213	173500	11.76	20240123	207000	-6.33	20240213	129200	50.08	20230220	0.12	N	002030	5000	109 억	157203	N	N	3	N	N
67	20240219	150125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	192900	0	3	0.00	201134000	1041	43.20	193500	196300	191600	250500	135100	192900	193212.30	7.36	347	197566	195232	192266	189932	186966	193750	188450	110	57600	5000	142740	100	1	2136004	4120	5.03	0.42	12	0.05	38346.00	456093.00	207000	20240213	-6.81	127100	20230217	51.77	207000	-6.81	20240213	173500	11.18	20240123	207000	-6.81	20240213	129200	49.30	20230220	0.12	N	002030	5000	109 억	157203	N	N	1	N	N
68	20240219	140124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	193400	500	2	0.26	172347700	892	37.01	193500	196300	191600	250500	135100	192900	193214.91	7.36	263	197566	195232	192266	189932	186966	193750	188450	110	57600	5000	142740	100	1	2136004	4131	5.04	0.42	12	0.04	38346.00	456093.00	207000	20240213	-6.57	127100	20230217	52.16	207000	-6.57	20240213	173500	11.47	20240123	207000	-6.57	20240213	129200	49.69	20230220	0.12	N	002030	5000	109 억	157203	N	N	1	N	N
69	20240219	130125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	192400	-500	5	-0.26	151905000	786	32.61	193500	196300	191600	250500	135100	192900	193263.36	7.36	231	197566	195232	192266	189932	186966	193750	188450	110	57600	5000	142740	100	1	2136004	4110	5.02	0.42	12	0.04	38346.00	456093.00	207000	20240213	-7.05	127100	20230217	51.38	207000	-7.05	20240213	173500	10.89	20240123	207000	-7.05	20240213	129200	48.92	20230220	0.12	N	002030	5000	109 억	157203	N	N	1	N	N
70	20240219	120125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	192200	-700	5	-0.36	115443100	596	24.73	193500	196300	191900	250500	135100	192900	193696.48	7.36	151	197566	195232	192266	189932	186966	193750	188450	110	57600	5000	142740	100	1	2136004	4105	5.01	0.42	12	0.03	38346.00	456093.00	207000	20240213	-7.15	127100	20230217	51.22	207000	-7.15	20240213	173500	10.78	20240123	207000	-7.15	20240213	129200	48.76	20230220	0.12	N	002030	5000	109 억	157203	N	N	1	N	N
71	20240219	110124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	192300	-600	5	-0.31	94492200	487	20.21	193500	196300	191900	250500	135100	192900	194029.16	7.36	130	197566	195232	192266	189932	186966	193750	188450	110	57600	5000	142740	100	1	2136004	4108	5.01	0.42	12	0.02	38346.00	456093.00	207000	20240213	-7.10	127100	20230217	51.30	207000	-7.10	20240213	173500	10.84	20240123	207000	-7.10	20240213	129200	48.84	20230220	0.12	N	002030	5000	109 억	157203	N	N	1	N	N
72	20240219	100123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	194900	2000	2	1.04	49824800	256	10.62	193500	196300	192500	250500	135100	192900	194628.12	7.36	97	197566	195232	192266	189932	186966	193750	188450	110	57600	5000	142740	100	1	2136004	4163	5.08	0.43	12	0.01	38346.00	456093.00	207000	20240213	-5.85	127100	20230217	53.34	207000	-5.85	20240213	173500	12.33	20240123	207000	-5.85	20240213	129200	50.85	20230220	0.12	N	002030	5000	109 억	157203	N	N	1	N	N
73	20240219	090123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	193700	800	2	0.41	4644700	24	1.00	193500	193700	192800	250500	135100	192900	193529.17	7.36	-14	197566	195232	192266	189932	186966	193750	188450	110	57600	5000	142740	100	1	2136004	4137	5.05	0.42	12	0.00	38346.00	456093.00	207000	20240213	-6.43	127100	20230217	52.40	207000	-6.43	20240213	173500	11.64	20240123	207000	-6.43	20240213	129200	49.92	20230220	0.12	N	002030	5000	109 억	157203	N	N	1	N	N
74	20240216	160123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	192900	-100	5	-0.05	458322500	2408	125.29	194600	194600	189300	250500	135100	193000	190332.20	7.35	-69	197533	195266	192033	189766	186533	196400	190900	110	57500	5000	142820	100	1	2136004	4120	5.03	0.42	12	0.11	38346.00	456093.00	207000	20240213	-6.81	127100	20230217	51.77	207000	-6.81	20240213	173500	11.18	20240123	207000	-6.81	20240213	127100	51.77	20230217	0.11	N	002030	5000	109 억	156909	N	N	1	N	N
75	20240216	150124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	189700	-3300	5	-1.71	315611200	1661	86.42	194600	194600	189300	250500	135100	193000	190012.76	7.35	-39	197533	195266	192033	189766	186533	196400	190900	110	57500	5000	142820	100	1	2136004	4052	4.95	0.42	12	0.08	38346.00	456093.00	207000	20240213	-8.36	127100	20230217	49.25	207000	-8.36	20240213	173500	9.34	20240123	207000	-8.36	20240213	127100	49.25	20230217	0.11	N	002030	5000	109 억	156909	N	N	1	N	N
76	20240216	140125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	189800	-3200	5	-1.66	201394900	1059	55.10	194600	194600	189300	250500	135100	193000	190174.60	7.35	-68	197533	195266	192033	189766	186533	196400	190900	110	57500	5000	142820	100	1	2136004	4054	4.95	0.42	12	0.05	38346.00	456093.00	207000	20240213	-8.31	127100	20230217	49.33	207000	-8.31	20240213	173500	9.39	20240123	207000	-8.31	20240213	127100	49.33	20230217	0.11	N	002030	5000	109 억	156909	N	N	1	N	N
77	20240216	130123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	190100	-2900	5	-1.50	84306300	442	23.00	194600	194600	189300	250500	135100	193000	190738.24	7.35	-92	197533	195266	192033	189766	186533	196400	190900	110	57500	5000	142820	100	1	2136004	4061	4.96	0.42	12	0.02	38346.00	456093.00	207000	20240213	-8.16	127100	20230217	49.57	207000	-8.16	20240213	173500	9.57	20240123	207000	-8.16	20240213	127100	49.57	20230217	0.11	N	002030	5000	109 억	156909	N	N	1	N	N
78	20240216	120125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	189700	-3300	5	-1.71	66623900	349	18.16	194600	194600	189300	250500	135100	193000	190899.43	7.35	-68	197533	195266	192033	189766	186533	196400	190900	110	57500	5000	142820	100	1	2136004	4052	4.95	0.42	12	0.02	38346.00	456093.00	207000	20240213	-8.36	127100	20230217	49.25	207000	-8.36	20240213	173500	9.34	20240123	207000	-8.36	20240213	127100	49.25	20230217	0.11	N	002030	5000	109 억	156909	N	N	1	N	N
79	20240216	110125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	191500	-1500	5	-0.78	35233200	184	9.57	194600	194600	191000	250500	135100	193000	191484.78	7.35	-32	197533	195266	192033	189766	186533	196400	190900	110	57500	5000	142820	100	1	2136004	4090	4.99	0.42	12	0.01	38346.00	456093.00	207000	20240213	-7.49	127100	20230217	50.67	207000	-7.49	20240213	173500	10.37	20240123	207000	-7.49	20240213	127100	50.67	20230217	0.11	N	002030	5000	109 억	156909	N	N	1	N	N
80	20240216	100123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	191600	-1400	5	-0.73	18753600	98	5.10	194600	194600	191000	250500	135100	193000	191363.27	7.35	4	197533	195266	192033	189766	186533	196400	190900	110	57500	5000	142820	100	1	2136004	4093	5.00	0.42	12	0.00	38346.00	456093.00	207000	20240213	-7.44	127100	20230217	50.75	207000	-7.44	20240213	173500	10.43	20240123	207000	-7.44	20240213	127100	50.75	20230217	0.11	N	002030	5000	109 억	156909	N	N	1	N	N
81	20240216	090124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	192500	-500	5	-0.26	1353300	7	0.36	194600	194600	192500	250500	135100	193000	193328.57	7.35	-2	197533	195266	192033	189766	186533	196400	190900	110	57500	5000	142820	100	1	2136004	4112	5.02	0.42	12	0.00	38346.00	456093.00	207000	20240213	-7.00	127100	20230217	51.46	207000	-7.00	20240213	173500	10.95	20240123	207000	-7.00	20240213	127100	51.46	20230217	0.11	N	002030	5000	109 억	156909	N	N	1	N	N
82	20240215	160123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	193000	1500	2	0.78	369747800	1922	44.67	191600	194300	188800	248500	134100	191500	192374.96	7.33	-315	201500	196500	194000	189000	186500	195250	187750	110	57000	5000	141710	100	1	2136004	4122	5.03	0.42	12	0.09	38346.00	456093.00	207000	20240213	-6.76	127100	20230217	51.85	207000	-6.76	20240213	173500	11.24	20240123	207000	-6.76	20240213	127100	51.85	20230217	0.13	N	002030	5000	109 억	156630	N	N	1	N	N
83	20240215	150123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	191800	300	2	0.16	275578900	1432	33.28	191600	194300	188800	248500	134100	191500	192443.37	7.33	-317	201500	196500	194000	189000	186500	195250	187750	110	57000	5000	141710	100	1	2136004	4097	5.00	0.42	12	0.07	38346.00	456093.00	207000	20240213	-7.34	127100	20230217	50.90	207000	-7.34	20240213	173500	10.55	20240123	207000	-7.34	20240213	127100	50.90	20230217	0.13	N	002030	5000	109 억	156630	N	N	0	N	N
84	20240215	140124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	194000	2500	2	1.31	159031200	828	19.24	191600	194300	188800	248500	134100	191500	192066.67	7.33	-66	201500	196500	194000	189000	186500	195250	187750	110	57000	5000	141710	100	1	2136004	4144	5.06	0.43	12	0.04	38346.00	456093.00	207000	20240213	-6.28	127100	20230217	52.64	207000	-6.28	20240213	173500	11.82	20240123	207000	-6.28	20240213	127100	52.64	20230217	0.13	N	002030	5000	109 억	156630	N	N	0	N	N
85	20240215	130124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	190000	-1500	5	-0.78	78122200	409	9.50	191600	192900	188800	248500	134100	191500	191007.82	7.33	-72	201500	196500	194000	189000	186500	195250	187750	110	57000	5000	141710	100	1	2136004	4058	4.95	0.42	12	0.02	38346.00	456093.00	207000	20240213	-8.21	127100	20230217	49.49	207000	-8.21	20240213	173500	9.51	20240123	207000	-8.21	20240213	127100	49.49	20230217	0.13	N	002030	5000	109 억	156630	N	N	0	N	N
86	20240215	120124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	191500	0	3	0.00	59004000	309	7.18	191600	192900	188800	248500	134100	191500	190951.46	7.33	-50	201500	196500	194000	189000	186500	195250	187750	110	57000	5000	141710	100	1	2136004	4090	4.99	0.42	12	0.01	38346.00	456093.00	207000	20240213	-7.49	127100	20230217	50.67	207000	-7.49	20240213	173500	10.37	20240123	207000	-7.49	20240213	127100	50.67	20230217	0.13	N	002030	5000	109 억	156630	N	N	0	N	N
87	20240215	110123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	190700	-800	5	-0.42	47740800	250	5.81	191600	192900	188800	248500	134100	191500	190963.20	7.33	-18	201500	196500	194000	189000	186500	195250	187750	110	57000	5000	141710	100	1	2136004	4073	4.97	0.42	12	0.01	38346.00	456093.00	207000	20240213	-7.87	127100	20230217	50.04	207000	-7.87	20240213	173500	9.91	20240123	207000	-7.87	20240213	127100	50.04	20230217	0.13	N	002030	5000	109 억	156630	N	N	0	N	N
88	20240215	100123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	190700	-800	5	-0.42	38251000	200	4.65	191600	192900	190200	248500	134100	191500	191255.00	7.33	-19	201500	196500	194000	189000	186500	195250	187750	110	57000	5000	141710	100	1	2136004	4073	4.97	0.42	12	0.01	38346.00	456093.00	207000	20240213	-7.87	127100	20230217	50.04	207000	-7.87	20240213	173500	9.91	20240123	207000	-7.87	20240213	127100	50.04	20230217	0.13	N	002030	5000	109 억	156630	N	N	0	N	N
89	20240215	090123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	191900	400	2	0.21	5367900	28	0.65	191600	191900	191500	248500	134100	191500	191710.71	7.33	0	201500	196500	194000	189000	186500	195250	187750	110	57000	5000	141710	100	1	2136004	4099	5.00	0.42	12	0.00	38346.00	456093.00	207000	20240213	-7.29	127100	20230217	50.98	207000	-7.29	20240213	173500	10.61	20240123	207000	-7.29	20240213	127100	50.98	20230217	0.13	N	002030	5000	109 억	156630	N	N	0	N	N
90	20240214	160123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	191500	-6400	5	-3.23	806629000	4166	67.62	194500	199000	191500	257000	138600	197900	193622.45	7.32	-1119	216966	207432	197466	187932	177966	212200	192700	110	59100	5000	146440	100	1	2136004	4090	4.99	0.42	12	0.20	38346.00	456093.00	207000	20240213	-7.49	127100	20230217	50.67	207000	-7.49	20240213	173500	10.37	20240123	207000	-7.49	20240213	127100	50.67	20230217	0.12	N	002030	5000	109 억	156305	N	N	0	N	N
91	20240214	150123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	192300	-5600	5	-2.83	637815800	3287	53.35	194500	199000	191800	257000	138600	197900	194041.92	7.32	-1252	216966	207432	197466	187932	177966	212200	192700	110	59100	5000	146440	100	1	2136004	4108	5.01	0.42	12	0.15	38346.00	456093.00	207000	20240213	-7.10	127100	20230217	51.30	207000	-7.10	20240213	173500	10.84	20240123	207000	-7.10	20240213	127100	51.30	20230217	0.12	N	002030	5000	109 억	156305	N	N	0	N	N
92	20240214	140123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	192500	-5400	5	-2.73	331487300	1697	27.54	194500	199000	192400	257000	138600	197900	195337.24	7.32	-912	216966	207432	197466	187932	177966	212200	192700	110	59100	5000	146440	100	1	2136004	4112	5.02	0.42	12	0.08	38346.00	456093.00	207000	20240213	-7.00	127100	20230217	51.46	207000	-7.00	20240213	173500	10.95	20240123	207000	-7.00	20240213	127100	51.46	20230217	0.12	N	002030	5000	109 억	156305	N	N	0	N	N
93	20240214	130124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	194900	-3000	5	-1.52	222537000	1133	18.39	194500	199000	194500	257000	138600	197900	196413.95	7.32	-419	216966	207432	197466	187932	177966	212200	192700	110	59100	5000	146440	100	1	2136004	4163	5.08	0.43	12	0.05	38346.00	456093.00	207000	20240213	-5.85	127100	20230217	53.34	207000	-5.85	20240213	173500	12.33	20240123	207000	-5.85	20240213	127100	53.34	20230217	0.12	N	002030	5000	109 억	156305	N	N	0	N	N
94	20240214	120123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	194800	-3100	5	-1.57	217270800	1106	17.95	194500	199000	194500	257000	138600	197900	196447.38	7.32	-398	216966	207432	197466	187932	177966	212200	192700	110	59100	5000	146440	100	1	2136004	4161	5.08	0.43	12	0.05	38346.00	456093.00	207000	20240213	-5.89	127100	20230217	53.27	207000	-5.89	20240213	173500	12.28	20240123	207000	-5.89	20240213	127100	53.27	20230217	0.12	N	002030	5000	109 억	156305	N	N	0	N	N
95	20240214	110123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	195900	-2000	5	-1.01	177061700	900	14.61	194500	199000	194500	257000	138600	197900	196735.22	7.32	-242	216966	207432	197466	187932	177966	212200	192700	110	59100	5000	146440	100	1	2136004	4184	5.11	0.43	12	0.04	38346.00	456093.00	207000	20240213	-5.36	127100	20230217	54.13	207000	-5.36	20240213	173500	12.91	20240123	207000	-5.36	20240213	127100	54.13	20230217	0.12	N	002030	5000	109 억	156305	N	N	0	N	N
96	20240214	090122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	197500	-400	5	-0.20	4294000	22	0.36	194500	197500	194500	257000	138600	197900	195181.82	7.32	-4	216966	207432	197466	187932	177966	212200	192700	110	59100	5000	146440	100	1	2136004	4219	5.15	0.43	12	0.00	38346.00	456093.00	207000	20240213	-4.59	127100	20230217	55.39	207000	-4.59	20240213	173500	13.83	20240123	207000	-4.59	20240213	127100	55.39	20230217	0.12	N	002030	5000	109 억	156305	N	N	0	N	N
97	20240213	160123	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	197900	8900	2	4.71	1220880500	6159	142.47	188700	207000	187500	245500	132300	189000	198227.07	7.24	1345	196800	192900	189900	186000	183000	191400	184500	110	56500	5000	139860	100	1	2136004	4227	5.16	0.43	12	0.29	38346.00	456093.00	207000	20240213	-4.40	127100	20230217	55.70	207000	-4.40	20240213	173500	14.06	20240123	207000	-4.40	20240213	127100	55.70	20230217	0.12	N	002030	5000	109 억	154740	N	N	0	N	N
98	20240213	150119	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	198500	9500	2	5.03	1129182700	5695	131.74	188700	207000	187500	245500	132300	189000	198276.15	7.24	1451	196800	192900	189900	186000	183000	191400	184500	110	56500	5000	139860	100	1	2136004	4240	5.18	0.44	12	0.27	38346.00	456093.00	207000	20240213	-4.11	127100	20230217	56.18	207000	-4.11	20240213	173500	14.41	20240123	207000	-4.11	20240213	127100	56.18	20230217	0.12	N	002030	5000	109 억	154740	N	N	0	N	N
99	20240213	140123	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	201500	12500	2	6.61	954262800	4819	111.47	188700	207000	187500	245500	132300	189000	198020.92	7.24	1578	196800	192900	189900	186000	183000	191400	184500	110	56500	5000	139860	500	1	2136004	4304	5.25	0.44	12	0.23	38346.00	456093.00	207000	20240213	-2.66	127100	20230217	58.54	207000	-2.66	20240213	173500	16.14	20240123	207000	-2.66	20240213	127100	58.54	20230217	0.12	N	002030	5000	109 억	154740	N	N	0	N	N
100	20240213	130122	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	203000	14000	2	7.41	874883300	4428	102.43	188700	207000	187500	245500	132300	189000	197579.79	7.24	1471	196800	192900	189900	186000	183000	191400	184500	110	56500	5000	139860	500	1	2136004	4336	5.29	0.45	12	0.21	38346.00	456093.00	207000	20240213	-1.93	127100	20230217	59.72	207000	-1.93	20240213	173500	17.00	20240123	207000	-1.93	20240213	127100	59.72	20230217	0.12	N	002030	5000	109 억	154740	N	N	0	N	N
101	20240213	120123	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	197600	8600	2	4.55	541852400	2781	64.33	188700	199900	187500	245500	132300	189000	194840.85	7.24	992	196800	192900	189900	186000	183000	191400	184500	110	56500	5000	139860	100	1	2136004	4221	5.15	0.43	12	0.13	38346.00	456093.00	199900	20240213	-1.15	127100	20230217	55.47	199900	-1.15	20240213	173500	13.89	20240123	199900	-1.15	20240213	127100	55.47	20230217	0.12	N	002030	5000	109 억	154740	N	N	0	N	N
102	20240213	110123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	193700	4700	2	2.49	199784500	1048	24.24	188700	193700	187500	245500	132300	189000	190634.06	7.24	454	196800	192900	189900	186000	183000	191400	184500	110	56500	5000	139860	100	1	2136004	4137	5.05	0.42	12	0.05	38346.00	456093.00	199200	20240207	-2.76	127100	20230217	52.40	199200	-2.76	20240207	173500	11.64	20240123	199200	-2.76	20240207	127100	52.40	20230217	0.12	N	002030	5000	109 억	154740	N	N	0	N	N
103	20240213	100121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	188000	-1000	5	-0.53	27648200	147	3.40	188700	188700	187500	245500	132300	189000	188082.99	7.24	-13	196800	192900	189900	186000	183000	191400	184500	110	56500	5000	139860	100	1	2136004	4016	4.90	0.41	12	0.01	38346.00	456093.00	199200	20240207	-5.62	127100	20230217	47.92	199200	-5.62	20240207	173500	8.36	20240123	199200	-5.62	20240207	127100	47.92	20230217	0.12	N	002030	5000	109 억	154740	N	N	0	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History