KissMeData/030000/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18500	-110	5	-0.59	6143590670	330307	247.05	18540	18860	18500	24150	13030	18610	18599.70	25.89	-3623	18790	18700	18570	18480	18350	18745	18525	230	5540	200	14140	10	1	115041225	21283	10.99	1.42	12	0.29	1684.00	12994.00	20950	20231010	-11.69	16410	20230726	12.74	19100	-3.14	20240103	17900	3.35	20240119	20950	-11.69	20231010	16410	12.74	20230726	0.18	N	030000	200	230 억	29778711	N	N	3490	N	N
3	20240229	150355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18520	-90	5	-0.48	3552227300	190268	142.31	18540	18860	18520	24150	13030	18610	18669.60	25.89	10826	18790	18700	18570	18480	18350	18745	18525	230	5540	200	14140	10	1	115041225	21306	11.00	1.43	12	0.17	1684.00	12994.00	20950	20231010	-11.60	16410	20230726	12.86	19100	-3.04	20240103	17900	3.46	20240119	20950	-11.60	20231010	16410	12.86	20230726	0.18	N	030000	200	230 억	29778711	N	N	5169	N	N
4	20240229	140357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18650	40	2	0.21	2826383190	151166	113.06	18540	18860	18530	24150	13030	18610	18697.21	25.89	24204	18790	18700	18570	18480	18350	18745	18525	230	5540	200	14140	10	1	115041225	21455	11.07	1.44	12	0.13	1684.00	12994.00	20950	20231010	-10.98	16410	20230726	13.65	19100	-2.36	20240103	17900	4.19	20240119	20950	-10.98	20231010	16410	13.65	20230726	0.18	N	030000	200	230 억	29778711	N	N	5169	N	N
5	20240229	130356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18620	10	2	0.05	2545153310	136064	101.77	18540	18860	18530	24150	13030	18610	18705.56	25.89	26497	18790	18700	18570	18480	18350	18745	18525	230	5540	200	14140	10	1	115041225	21421	11.06	1.43	12	0.12	1684.00	12994.00	20950	20231010	-11.12	16410	20230726	13.47	19100	-2.51	20240103	17900	4.02	20240119	20950	-11.12	20231010	16410	13.47	20230726	0.18	N	030000	200	230 억	29778711	N	N	5169	N	N
6	20240229	120357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	50	2	0.27	2264992620	121014	90.51	18540	18860	18530	24150	13030	18610	18716.78	25.89	29050	18790	18700	18570	18480	18350	18745	18525	230	5540	200	14140	10	1	115041225	21467	11.08	1.44	12	0.11	1684.00	12994.00	20950	20231010	-10.93	16410	20230726	13.71	19100	-2.30	20240103	17900	4.25	20240119	20950	-10.93	20231010	16410	13.71	20230726	0.18	N	030000	200	230 억	29778711	N	N	5169	N	N
7	20240229	110357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18680	70	2	0.38	1983193460	105912	79.21	18540	18860	18530	24150	13030	18610	18724.92	25.89	32437	18790	18700	18570	18480	18350	18745	18525	230	5540	200	14140	10	1	115041225	21490	11.09	1.44	12	0.09	1684.00	12994.00	20950	20231010	-10.84	16410	20230726	13.83	19100	-2.20	20240103	17900	4.36	20240119	20950	-10.84	20231010	16410	13.83	20230726	0.18	N	030000	200	230 억	29778711	N	N	5169	N	N
8	20240229	100357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18760	150	2	0.81	1606110180	85740	64.13	18540	18860	18530	24150	13030	18610	18732.33	25.89	38152	18790	18700	18570	18480	18350	18745	18525	230	5540	200	14140	10	1	115041225	21582	11.14	1.44	12	0.07	1684.00	12994.00	20950	20231010	-10.45	16410	20230726	14.32	19100	-1.78	20240103	17900	4.80	20240119	20950	-10.45	20231010	16410	14.32	20230726	0.18	N	030000	200	230 억	29778711	N	N	5169	N	N
9	20240229	090355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	-30	5	-0.16	122500210	6604	4.94	18540	18580	18530	24150	13030	18610	18549.40	25.89	554	18790	18700	18570	18480	18350	18745	18525	230	5540	200	14140	10	1	115041225	21375	11.03	1.43	12	0.01	1684.00	12994.00	20950	20231010	-11.31	16410	20230726	13.22	19100	-2.72	20240103	17900	3.80	20240119	20950	-11.31	20231010	16410	13.22	20230726	0.18	N	030000	200	230 억	29778711	N	N	5169	N	N
10	20240228	160335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18610	140	2	0.76	2461188940	132482	99.61	18540	18660	18440	24000	12930	18470	18577.53	25.86	32056	18723	18596	18533	18406	18343	18565	18375	230	5530	200	14030	10	1	115041225	21409	11.05	1.43	12	0.12	1684.00	12994.00	20950	20231010	-11.17	16410	20230726	13.41	19100	-2.57	20240103	17900	3.97	20240119	20950	-11.17	20231010	16410	13.41	20230726	0.18	N	030000	200	230 억	29748814	N	N	5169	N	N
11	20240228	150336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18590	120	2	0.65	2162922410	116447	87.56	18540	18660	18440	24000	12930	18470	18574.31	25.86	26592	18723	18596	18533	18406	18343	18565	18375	230	5530	200	14030	10	1	115041225	21386	11.04	1.43	12	0.10	1684.00	12994.00	20950	20231010	-11.26	16410	20230726	13.28	19100	-2.67	20240103	17900	3.85	20240119	20950	-11.26	20231010	16410	13.28	20230726	0.18	N	030000	200	230 억	29748814	N	N	5890	N	N
12	20240228	140357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18600	130	2	0.70	1632334270	87899	66.09	18540	18660	18440	24000	12930	18470	18570.57	25.86	24851	18723	18596	18533	18406	18343	18565	18375	230	5530	200	14030	10	1	115041225	21398	11.05	1.43	12	0.08	1684.00	12994.00	20950	20231010	-11.22	16410	20230726	13.35	19100	-2.62	20240103	17900	3.91	20240119	20950	-11.22	20231010	16410	13.35	20230726	0.18	N	030000	200	230 억	29748814	N	N	5890	N	N
13	20240228	130356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18590	120	2	0.65	1067397530	57549	43.27	18540	18610	18440	24000	12930	18470	18547.63	25.86	19469	18723	18596	18533	18406	18343	18565	18375	230	5530	200	14030	10	1	115041225	21386	11.04	1.43	12	0.05	1684.00	12994.00	20950	20231010	-11.26	16410	20230726	13.28	19100	-2.67	20240103	17900	3.85	20240119	20950	-11.26	20231010	16410	13.28	20230726	0.18	N	030000	200	230 억	29748814	N	N	5890	N	N
14	20240228	120358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18560	90	2	0.49	866908390	46757	35.16	18540	18590	18440	24000	12930	18470	18540.72	25.86	14726	18723	18596	18533	18406	18343	18565	18375	230	5530	200	14030	10	1	115041225	21352	11.02	1.43	12	0.04	1684.00	12994.00	20950	20231010	-11.41	16410	20230726	13.10	19100	-2.83	20240103	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.18	N	030000	200	230 억	29748814	N	N	5890	N	N
15	20240228	110340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18590	120	2	0.65	674629030	36401	27.37	18540	18590	18440	24000	12930	18470	18533.26	25.86	12086	18723	18596	18533	18406	18343	18565	18375	230	5530	200	14030	10	1	115041225	21386	11.04	1.43	12	0.03	1684.00	12994.00	20950	20231010	-11.26	16410	20230726	13.28	19100	-2.67	20240103	17900	3.85	20240119	20950	-11.26	20231010	16410	13.28	20230726	0.18	N	030000	200	230 억	29748814	N	N	5890	N	N
16	20240228	100354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	80	2	0.43	412333310	22277	16.75	18540	18580	18440	24000	12930	18470	18509.37	25.86	6466	18723	18596	18533	18406	18343	18565	18375	230	5530	200	14030	10	1	115041225	21340	11.02	1.43	12	0.02	1684.00	12994.00	20950	20231010	-11.46	16410	20230726	13.04	19100	-2.88	20240103	17900	3.63	20240119	20950	-11.46	20231010	16410	13.04	20230726	0.18	N	030000	200	230 억	29748814	N	N	5890	N	N
17	20240228	090356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18470	0	3	0.00	82784080	4480	3.37	18540	18550	18440	24000	12930	18470	18478.59	25.86	-1866	18723	18596	18533	18406	18343	18565	18375	230	5530	200	14030	10	1	115041225	21248	10.97	1.42	12	0.00	1684.00	12994.00	20950	20231010	-11.84	16410	20230726	12.55	19100	-3.30	20240103	17900	3.18	20240119	20950	-11.84	20231010	16410	12.55	20230726	0.18	N	030000	200	230 억	29748814	N	N	5890	N	N
18	20240227	160356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18470	-90	5	-0.48	2462851960	132880	54.05	18650	18660	18470	24100	13000	18560	18534.45	25.89	-42119	18880	18720	18610	18450	18340	18665	18395	230	5540	200	14100	10	1	115041225	21248	10.97	1.42	12	0.12	1684.00	12994.00	20950	20231010	-11.84	16410	20230726	12.55	19100	-3.30	20240103	17900	3.18	20240119	20950	-11.84	20231010	16410	12.55	20230726	0.18	N	030000	200	230 억	29788554	N	N	5890	N	N
19	20240227	150356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18500	-60	5	-0.32	2086083360	112491	45.75	18650	18660	18480	24100	13000	18560	18544.45	25.89	-35440	18880	18720	18610	18450	18340	18665	18395	230	5540	200	14100	10	1	115041225	21283	10.99	1.42	12	0.10	1684.00	12994.00	20950	20231010	-11.69	16410	20230726	12.74	19100	-3.14	20240103	17900	3.35	20240119	20950	-11.69	20231010	16410	12.74	20230726	0.18	N	030000	200	230 억	29788554	N	N	288	N	N
20	20240227	140356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18540	-20	5	-0.11	1414000970	76185	30.99	18650	18660	18510	24100	13000	18560	18560.10	25.89	-15275	18880	18720	18610	18450	18340	18665	18395	230	5540	200	14100	10	1	115041225	21329	11.01	1.43	12	0.07	1684.00	12994.00	20950	20231010	-11.50	16410	20230726	12.98	19100	-2.93	20240103	17900	3.58	20240119	20950	-11.50	20231010	16410	12.98	20230726	0.18	N	030000	200	230 억	29788554	N	N	288	N	N
21	20240227	130331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18540	-20	5	-0.11	1142516380	61531	25.03	18650	18660	18520	24100	13000	18560	18568.14	25.89	-11617	18880	18720	18610	18450	18340	18665	18395	230	5540	200	14100	10	1	115041225	21329	11.01	1.43	12	0.05	1684.00	12994.00	20950	20231010	-11.50	16410	20230726	12.98	19100	-2.93	20240103	17900	3.58	20240119	20950	-11.50	20231010	16410	12.98	20230726	0.18	N	030000	200	230 억	29788554	N	N	288	N	N
22	20240227	120359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18530	-30	5	-0.16	977945080	52653	21.42	18650	18660	18520	24100	13000	18560	18573.40	25.89	-12091	18880	18720	18610	18450	18340	18665	18395	230	5540	200	14100	10	1	115041225	21317	11.00	1.43	12	0.05	1684.00	12994.00	20950	20231010	-11.55	16410	20230726	12.92	19100	-2.98	20240103	17900	3.52	20240119	20950	-11.55	20231010	16410	12.92	20230726	0.18	N	030000	200	230 억	29788554	N	N	288	N	N
23	20240227	110356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	20	2	0.11	744497460	40066	16.30	18650	18660	18520	24100	13000	18560	18581.78	25.89	-4712	18880	18720	18610	18450	18340	18665	18395	230	5540	200	14100	10	1	115041225	21375	11.03	1.43	12	0.03	1684.00	12994.00	20950	20231010	-11.31	16410	20230726	13.22	19100	-2.72	20240103	17900	3.80	20240119	20950	-11.31	20231010	16410	13.22	20230726	0.18	N	030000	200	230 억	29788554	N	N	288	N	N
24	20240227	100355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	-10	5	-0.05	354422930	19090	7.76	18650	18660	18520	24100	13000	18560	18565.89	25.89	-3013	18880	18720	18610	18450	18340	18665	18395	230	5540	200	14100	10	1	115041225	21340	11.02	1.43	12	0.02	1684.00	12994.00	20950	20231010	-11.46	16410	20230726	13.04	19100	-2.88	20240103	17900	3.63	20240119	20950	-11.46	20231010	16410	13.04	20230726	0.18	N	030000	200	230 억	29788554	N	N	288	N	N
25	20240227	090355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18600	40	2	0.22	26961220	1446	0.59	18650	18660	18600	24100	13000	18560	18645.38	25.89	543	18880	18720	18610	18450	18340	18665	18395	230	5540	200	14100	10	1	115041225	21398	11.05	1.43	12	0.00	1684.00	12994.00	20950	20231010	-11.22	16410	20230726	13.35	19100	-2.62	20240103	17900	3.91	20240119	20950	-11.22	20231010	16410	13.35	20230726	0.18	N	030000	200	230 억	29788554	N	N	288	N	N
26	20240226	160355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18560	-90	5	-0.48	3454203910	185443	104.58	18750	18770	18500	24200	13060	18650	18626.83	25.94	-56573	18916	18782	18696	18562	18476	18740	18520	230	5550	200	14170	10	1	115041225	21352	11.02	1.43	12	0.16	1684.00	12994.00	20950	20231010	-11.41	16410	20230726	13.10	19100	-2.83	20240103	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.18	N	030000	200	230 억	29843325	N	N	288	N	N
27	20240226	150354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18600	-50	5	-0.27	2999721650	160977	90.78	18750	18770	18500	24200	13060	18650	18634.47	25.94	-44360	18916	18782	18696	18562	18476	18740	18520	230	5550	200	14170	10	1	115041225	21398	11.05	1.43	12	0.14	1684.00	12994.00	20950	20231010	-11.22	16410	20230726	13.35	19100	-2.62	20240103	17900	3.91	20240119	20950	-11.22	20231010	16410	13.35	20230726	0.18	N	030000	200	230 억	29843325	N	N	2927	N	N
28	20240226	140354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18630	-20	5	-0.11	2616704400	140411	79.19	18750	18770	18500	24200	13060	18650	18636.04	25.94	-34768	18916	18782	18696	18562	18476	18740	18520	230	5550	200	14170	10	1	115041225	21432	11.06	1.43	12	0.12	1684.00	12994.00	20950	20231010	-11.07	16410	20230726	13.53	19100	-2.46	20240103	17900	4.08	20240119	20950	-11.07	20231010	16410	13.53	20230726	0.18	N	030000	200	230 억	29843325	N	N	2927	N	N
29	20240226	130354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18680	30	2	0.16	2275799590	122124	68.87	18750	18770	18500	24200	13060	18650	18635.15	25.94	-29860	18916	18782	18696	18562	18476	18740	18520	230	5550	200	14170	10	1	115041225	21490	11.09	1.44	12	0.11	1684.00	12994.00	20950	20231010	-10.84	16410	20230726	13.83	19100	-2.20	20240103	17900	4.36	20240119	20950	-10.84	20231010	16410	13.83	20230726	0.18	N	030000	200	230 억	29843325	N	N	2927	N	N
30	20240226	120352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18700	50	2	0.27	2014193380	108137	60.99	18750	18770	18500	24200	13060	18650	18626.31	25.94	-28209	18916	18782	18696	18562	18476	18740	18520	230	5550	200	14170	10	1	115041225	21513	11.10	1.44	12	0.09	1684.00	12994.00	20950	20231010	-10.74	16410	20230726	13.95	19100	-2.09	20240103	17900	4.47	20240119	20950	-10.74	20231010	16410	13.95	20230726	0.18	N	030000	200	230 억	29843325	N	N	2927	N	N
31	20240226	110350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18630	-20	5	-0.11	1590305770	85452	48.19	18750	18770	18500	24200	13060	18650	18610.52	25.94	-30918	18916	18782	18696	18562	18476	18740	18520	230	5550	200	14170	10	1	115041225	21432	11.06	1.43	12	0.07	1684.00	12994.00	20950	20231010	-11.07	16410	20230726	13.53	19100	-2.46	20240103	17900	4.08	20240119	20950	-11.07	20231010	16410	13.53	20230726	0.18	N	030000	200	230 억	29843325	N	N	2927	N	N
32	20240226	100348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18560	-90	5	-0.48	1005298030	53930	30.41	18750	18770	18550	24200	13060	18650	18640.79	25.94	-27805	18916	18782	18696	18562	18476	18740	18520	230	5550	200	14170	10	1	115041225	21352	11.02	1.43	12	0.05	1684.00	12994.00	20950	20231010	-11.41	16410	20230726	13.10	19100	-2.83	20240103	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.18	N	030000	200	230 억	29843325	N	N	2927	N	N
33	20240226	090347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18740	90	2	0.48	59736170	3187	1.80	18750	18770	18670	24200	13060	18650	18743.70	25.94	1187	18916	18782	18696	18562	18476	18740	18520	230	5550	200	14170	10	1	115041225	21559	11.13	1.44	12	0.00	1684.00	12994.00	20950	20231010	-10.55	16410	20230726	14.20	19100	-1.88	20240103	17900	4.69	20240119	20950	-10.55	20231010	16410	14.20	20230726	0.18	N	030000	200	230 억	29843325	N	N	2927	N	N
34	20240223	160350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18650	-160	5	-0.85	3308098000	177100	78.29	18820	18830	18610	24450	13170	18810	18679.28	25.97	-25694	18990	18900	18750	18660	18510	18825	18585	230	5640	200	14290	10	1	115041225	21455	11.07	1.44	12	0.15	1684.00	12994.00	20950	20231010	-10.98	16410	20230726	13.65	19100	-2.36	20240103	17900	4.19	20240119	20950	-10.98	20231010	16410	13.65	20230726	0.20	N	030000	200	230 억	29874457	N	N	2927	N	N
35	20240223	150348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18680	-130	5	-0.69	3014784840	161381	71.35	18820	18830	18610	24450	13170	18810	18681.16	25.97	-26027	18990	18900	18750	18660	18510	18825	18585	230	5640	200	14290	10	1	115041225	21490	11.09	1.44	12	0.14	1684.00	12994.00	20950	20231010	-10.84	16410	20230726	13.83	19100	-2.20	20240103	17900	4.36	20240119	20950	-10.84	20231010	16410	13.83	20230726	0.20	N	030000	200	230 억	29874457	N	N	143	N	N
36	20240223	140349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18670	-140	5	-0.74	2564683140	137296	60.70	18820	18830	18610	24450	13170	18810	18679.96	25.97	-23954	18990	18900	18750	18660	18510	18825	18585	230	5640	200	14290	10	1	115041225	21478	11.09	1.44	12	0.12	1684.00	12994.00	20950	20231010	-10.88	16410	20230726	13.77	19100	-2.25	20240103	17900	4.30	20240119	20950	-10.88	20231010	16410	13.77	20230726	0.20	N	030000	200	230 억	29874457	N	N	143	N	N
37	20240223	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18670	-140	5	-0.74	2098848270	112370	49.68	18820	18830	18610	24450	13170	18810	18678.01	25.97	-27135	18990	18900	18750	18660	18510	18825	18585	230	5640	200	14290	10	1	115041225	21478	11.09	1.44	12	0.10	1684.00	12994.00	20950	20231010	-10.88	16410	20230726	13.77	19100	-2.25	20240103	17900	4.30	20240119	20950	-10.88	20231010	16410	13.77	20230726	0.20	N	030000	200	230 억	29874457	N	N	143	N	N
38	20240223	120348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18640	-170	5	-0.90	1756192550	94005	41.56	18820	18830	18610	24450	13170	18810	18681.91	25.97	-26356	18990	18900	18750	18660	18510	18825	18585	230	5640	200	14290	10	1	115041225	21444	11.07	1.43	12	0.08	1684.00	12994.00	20950	20231010	-11.03	16410	20230726	13.59	19100	-2.41	20240103	17900	4.13	20240119	20950	-11.03	20231010	16410	13.59	20230726	0.20	N	030000	200	230 억	29874457	N	N	143	N	N
39	20240223	110346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18620	-190	5	-1.01	1397219520	74739	33.04	18820	18830	18610	24450	13170	18810	18694.65	25.97	-21856	18990	18900	18750	18660	18510	18825	18585	230	5640	200	14290	10	1	115041225	21421	11.06	1.43	12	0.06	1684.00	12994.00	20950	20231010	-11.12	16410	20230726	13.47	19100	-2.51	20240103	17900	4.02	20240119	20950	-11.12	20231010	16410	13.47	20230726	0.20	N	030000	200	230 억	29874457	N	N	143	N	N
40	20240223	100346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18700	-110	5	-0.58	706331070	37709	16.67	18820	18830	18660	24450	13170	18810	18731.10	25.97	-13451	18990	18900	18750	18660	18510	18825	18585	230	5640	200	14290	10	1	115041225	21513	11.10	1.44	12	0.03	1684.00	12994.00	20950	20231010	-10.74	16410	20230726	13.95	19100	-2.09	20240103	17900	4.47	20240119	20950	-10.74	20231010	16410	13.95	20230726	0.20	N	030000	200	230 억	29874457	N	N	143	N	N
41	20240223	090346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18800	-10	5	-0.05	72924520	3888	1.72	18820	18830	18660	24450	13170	18810	18756.31	25.97	-2308	18990	18900	18750	18660	18510	18825	18585	230	5640	200	14290	10	1	115041225	21628	11.16	1.45	12	0.00	1684.00	12994.00	20950	20231010	-10.26	16410	20230726	14.56	19100	-1.57	20240103	17900	5.03	20240119	20950	-10.26	20231010	16410	14.56	20230726	0.20	N	030000	200	230 억	29874457	N	N	143	N	N
42	20240222	160340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18810	60	2	0.32	4224057640	225540	109.36	18820	18840	18600	24350	13130	18750	18728.18	26.02	-77610	18983	18866	18703	18586	18423	18925	18645	230	5600	200	14250	10	1	115041225	21639	11.17	1.45	12	0.20	1684.00	12994.00	20950	20231010	-10.21	16410	20230726	14.63	19100	-1.52	20240103	17900	5.08	20240119	20950	-10.21	20231010	16410	14.63	20230726	0.20	N	030000	200	230 억	29937698	N	N	143	N	N
43	20240222	150348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18830	80	2	0.43	3645836450	194812	94.46	18820	18840	18600	24350	13130	18750	18714.64	26.02	-63720	18983	18866	18703	18586	18423	18925	18645	230	5600	200	14250	10	1	115041225	21662	11.18	1.45	12	0.17	1684.00	12994.00	20950	20231010	-10.12	16410	20230726	14.75	19100	-1.41	20240103	17900	5.20	20240119	20950	-10.12	20231010	16410	14.75	20230726	0.20	N	030000	200	230 억	29937698	N	N	50	N	N
44	20240222	140346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18790	40	2	0.21	2590286070	138665	67.24	18820	18830	18600	24350	13130	18750	18680.17	26.02	-47738	18983	18866	18703	18586	18423	18925	18645	230	5600	200	14250	10	1	115041225	21616	11.16	1.45	12	0.12	1684.00	12994.00	20950	20231010	-10.31	16410	20230726	14.50	19100	-1.62	20240103	17900	4.97	20240119	20950	-10.31	20231010	16410	14.50	20230726	0.20	N	030000	200	230 억	29937698	N	N	50	N	N
45	20240222	130339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	-90	5	-0.48	1718082070	92050	44.63	18820	18820	18600	24350	13130	18750	18664.66	26.02	-42783	18983	18866	18703	18586	18423	18925	18645	230	5600	200	14250	10	1	115041225	21467	11.08	1.44	12	0.08	1684.00	12994.00	20950	20231010	-10.93	16410	20230726	13.71	19100	-2.30	20240103	17900	4.25	20240119	20950	-10.93	20231010	16410	13.71	20230726	0.20	N	030000	200	230 억	29937698	N	N	50	N	N
46	20240222	120346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18680	-70	5	-0.37	1351067150	72388	35.10	18820	18820	18600	24350	13130	18750	18664.24	26.02	-36744	18983	18866	18703	18586	18423	18925	18645	230	5600	200	14250	10	1	115041225	21490	11.09	1.44	12	0.06	1684.00	12994.00	20950	20231010	-10.84	16410	20230726	13.83	19100	-2.20	20240103	17900	4.36	20240119	20950	-10.84	20231010	16410	13.83	20230726	0.20	N	030000	200	230 억	29937698	N	N	50	N	N
47	20240222	110343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	-90	5	-0.48	1024110800	54872	26.61	18820	18820	18600	24350	13130	18750	18663.63	26.02	-27642	18983	18866	18703	18586	18423	18925	18645	230	5600	200	14250	10	1	115041225	21467	11.08	1.44	12	0.05	1684.00	12994.00	20950	20231010	-10.93	16410	20230726	13.71	19100	-2.30	20240103	17900	4.25	20240119	20950	-10.93	20231010	16410	13.71	20230726	0.20	N	030000	200	230 억	29937698	N	N	50	N	N
48	20240222	100342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18640	-110	5	-0.59	692371960	37098	17.99	18820	18820	18600	24350	13130	18750	18663.32	26.02	-20486	18983	18866	18703	18586	18423	18925	18645	230	5600	200	14250	10	1	115041225	21444	11.07	1.43	12	0.03	1684.00	12994.00	20950	20231010	-11.03	16410	20230726	13.59	19100	-2.41	20240103	17900	4.13	20240119	20950	-11.03	20231010	16410	13.59	20230726	0.20	N	030000	200	230 억	29937698	N	N	50	N	N
49	20240222	090346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18720	-30	5	-0.16	108707490	5786	2.81	18820	18820	18710	24350	13130	18750	18788.02	26.02	-1925	18983	18866	18703	18586	18423	18925	18645	230	5600	200	14250	10	1	115041225	21536	11.12	1.44	12	0.01	1684.00	12994.00	20950	20231010	-10.64	16410	20230726	14.08	19100	-1.99	20240103	17900	4.58	20240119	20950	-10.64	20231010	16410	14.08	20230726	0.20	N	030000	200	230 억	29937698	N	N	50	N	N
50	20240221	160343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	170	2	0.91	3855971560	205978	107.84	18670	18820	18540	24150	13010	18580	18720.28	25.98	72714	18766	18672	18596	18502	18426	18635	18465	230	5570	200	14120	10	1	115041225	21570	11.13	1.44	12	0.18	1684.00	12994.00	20950	20231010	-10.50	16410	20230726	14.26	19100	-1.83	20240103	17900	4.75	20240119	20950	-10.50	20231010	16410	14.26	20230726	0.20	N	030000	200	230 억	29883142	N	N	50	N	N
51	20240221	150339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18760	180	2	0.97	3495240820	186742	97.77	18670	18820	18540	24150	13010	18580	18716.95	25.98	73066	18766	18672	18596	18502	18426	18635	18465	230	5570	200	14120	10	1	115041225	21582	11.14	1.44	12	0.16	1684.00	12994.00	20950	20231010	-10.45	16410	20230726	14.32	19100	-1.78	20240103	17900	4.80	20240119	20950	-10.45	20231010	16410	14.32	20230726	0.20	N	030000	200	230 억	29883142	N	N	55	N	N
52	20240221	140341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18760	180	2	0.97	3007052770	160725	84.15	18670	18820	18540	24150	13010	18580	18709.30	25.98	66885	18766	18672	18596	18502	18426	18635	18465	230	5570	200	14120	10	1	115041225	21582	11.14	1.44	12	0.14	1684.00	12994.00	20950	20231010	-10.45	16410	20230726	14.32	19100	-1.78	20240103	17900	4.80	20240119	20950	-10.45	20231010	16410	14.32	20230726	0.20	N	030000	200	230 억	29883142	N	N	55	N	N
53	20240221	130341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18700	120	2	0.65	2512010630	134327	70.33	18670	18820	18540	24150	13010	18580	18700.71	25.98	53958	18766	18672	18596	18502	18426	18635	18465	230	5570	200	14120	10	1	115041225	21513	11.10	1.44	12	0.12	1684.00	12994.00	20950	20231010	-10.74	16410	20230726	13.95	19100	-2.09	20240103	17900	4.47	20240119	20950	-10.74	20231010	16410	13.95	20230726	0.20	N	030000	200	230 억	29883142	N	N	55	N	N
54	20240221	120342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18690	110	2	0.59	2173754010	116236	60.86	18670	18820	18540	24150	13010	18580	18701.21	25.98	45968	18766	18672	18596	18502	18426	18635	18465	230	5570	200	14120	10	1	115041225	21501	11.10	1.44	12	0.10	1684.00	12994.00	20950	20231010	-10.79	16410	20230726	13.89	19100	-2.15	20240103	17900	4.41	20240119	20950	-10.79	20231010	16410	13.89	20230726	0.20	N	030000	200	230 억	29883142	N	N	55	N	N
55	20240221	110343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18720	140	2	0.75	1781890690	95297	49.90	18670	18820	18540	24150	13010	18580	18698.29	25.98	36750	18766	18672	18596	18502	18426	18635	18465	230	5570	200	14120	10	1	115041225	21536	11.12	1.44	12	0.08	1684.00	12994.00	20950	20231010	-10.64	16410	20230726	14.08	19100	-1.99	20240103	17900	4.58	20240119	20950	-10.64	20231010	16410	14.08	20230726	0.20	N	030000	200	230 억	29883142	N	N	55	N	N
56	20240221	100341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18630	50	2	0.27	812425050	43537	22.79	18670	18710	18540	24150	13010	18580	18660.57	25.98	979	18766	18672	18596	18502	18426	18635	18465	230	5570	200	14120	10	1	115041225	21432	11.06	1.43	12	0.04	1684.00	12994.00	20950	20231010	-11.07	16410	20230726	13.53	19100	-2.46	20240103	17900	4.08	20240119	20950	-11.07	20231010	16410	13.53	20230726	0.20	N	030000	200	230 억	29883142	N	N	55	N	N
57	20240221	090339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	0	3	0.00	92149530	4948	2.59	18670	18670	18540	24150	13010	18580	18623.59	25.98	197	18766	18672	18596	18502	18426	18635	18465	230	5570	200	14120	10	1	115041225	21375	11.03	1.43	12	0.00	1684.00	12994.00	20950	20231010	-11.31	16410	20230726	13.22	19100	-2.72	20240103	17900	3.80	20240119	20950	-11.31	20231010	16410	13.22	20230726	0.20	N	030000	200	230 억	29883142	N	N	55	N	N
58	20240220	160336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	-40	5	-0.21	3551887630	190957	68.48	18630	18690	18520	24200	13040	18620	18600.47	25.98	-35328	18793	18706	18543	18456	18293	18750	18500	230	5580	200	14150	10	1	115041225	21375	11.03	1.43	12	0.17	1684.00	12994.00	20950	20231010	-11.31	16410	20230726	13.22	19100	-2.72	20240103	17900	3.80	20240119	20950	-11.31	20231010	16410	13.22	20230726	0.19	N	030000	200	230 억	29891544	N	N	55	N	N
59	20240220	150338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	-40	5	-0.21	3016783180	162174	58.16	18630	18690	18520	24200	13040	18620	18602.14	25.98	-33986	18793	18706	18543	18456	18293	18750	18500	230	5580	200	14150	10	1	115041225	21375	11.03	1.43	12	0.14	1684.00	12994.00	20950	20231010	-11.31	16410	20230726	13.22	19100	-2.72	20240103	17900	3.80	20240119	20950	-11.31	20231010	16410	13.22	20230726	0.19	N	030000	200	230 억	29891544	N	N	8287	N	N
60	20240220	140338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	-70	5	-0.38	2468259630	132610	47.56	18630	18690	18530	24200	13040	18620	18612.92	25.98	-23639	18793	18706	18543	18456	18293	18750	18500	230	5580	200	14150	10	1	115041225	21340	11.02	1.43	12	0.12	1684.00	12994.00	20950	20231010	-11.46	16410	20230726	13.04	19100	-2.88	20240103	17900	3.63	20240119	20950	-11.46	20231010	16410	13.04	20230726	0.19	N	030000	200	230 억	29891544	N	N	8287	N	N
61	20240220	130340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18610	-10	5	-0.05	1761306950	94539	33.90	18630	18690	18560	24200	13040	18620	18630.48	25.98	-9300	18793	18706	18543	18456	18293	18750	18500	230	5580	200	14150	10	1	115041225	21409	11.05	1.43	12	0.08	1684.00	12994.00	20950	20231010	-11.17	16410	20230726	13.41	19100	-2.57	20240103	17900	3.97	20240119	20950	-11.17	20231010	16410	13.41	20230726	0.19	N	030000	200	230 억	29891544	N	N	8287	N	N
62	20240220	120337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18670	50	2	0.27	1295488770	69547	24.94	18630	18690	18560	24200	13040	18620	18627.53	25.98	-7980	18793	18706	18543	18456	18293	18750	18500	230	5580	200	14150	10	1	115041225	21478	11.09	1.44	12	0.06	1684.00	12994.00	20950	20231010	-10.88	16410	20230726	13.77	19100	-2.25	20240103	17900	4.30	20240119	20950	-10.88	20231010	16410	13.77	20230726	0.19	N	030000	200	230 억	29891544	N	N	8287	N	N
63	20240220	110338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18610	-10	5	-0.05	986466850	52973	19.00	18630	18670	18560	24200	13040	18620	18622.07	25.98	-8059	18793	18706	18543	18456	18293	18750	18500	230	5580	200	14150	10	1	115041225	21409	11.05	1.43	12	0.05	1684.00	12994.00	20950	20231010	-11.17	16410	20230726	13.41	19100	-2.57	20240103	17900	3.97	20240119	20950	-11.17	20231010	16410	13.41	20230726	0.19	N	030000	200	230 억	29891544	N	N	8287	N	N
64	20240220	100327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18620	0	3	0.00	474793860	25518	9.15	18630	18640	18560	24200	13040	18620	18606.22	25.98	-1966	18793	18706	18543	18456	18293	18750	18500	230	5580	200	14150	10	1	115041225	21421	11.06	1.43	12	0.02	1684.00	12994.00	20950	20231010	-11.12	16410	20230726	13.47	19100	-2.51	20240103	17900	4.02	20240119	20950	-11.12	20231010	16410	13.47	20230726	0.19	N	030000	200	230 억	29891544	N	N	8287	N	N
65	20240220	090340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18610	-10	5	-0.05	28632840	1539	0.55	18630	18630	18560	24200	13040	18620	18604.62	25.98	-615	18793	18706	18543	18456	18293	18750	18500	230	5580	200	14150	10	1	115041225	21409	11.05	1.43	12	0.00	1684.00	12994.00	20950	20231010	-11.17	16410	20230726	13.41	19100	-2.57	20240103	17900	3.97	20240119	20950	-11.17	20231010	16410	13.41	20230726	0.19	N	030000	200	230 억	29891544	N	N	8287	N	N
66	20240219	160338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18620	250	2	1.36	4651098190	250467	97.66	18380	18630	18380	23850	12860	18370	18569.73	25.99	56151	18676	18522	18436	18282	18196	18480	18240	230	5480	200	13960	10	1	115041225	21421	11.06	1.43	12	0.22	1684.00	12994.00	20950	20231010	-11.12	16410	20230726	13.47	19100	-2.51	20240103	17900	4.02	20240119	20950	-11.12	20231010	16410	13.47	20230726	0.19	N	030000	200	230 억	29896037	N	N	8287	N	N
67	20240219	150340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18600	230	2	1.25	4221364100	227362	88.65	18380	18630	18380	23850	12860	18370	18566.79	25.99	57126	18676	18522	18436	18282	18196	18480	18240	230	5480	200	13960	10	1	115041225	21398	11.05	1.43	12	0.20	1684.00	12994.00	20950	20231010	-11.22	16410	20230726	13.35	19100	-2.62	20240103	17900	3.91	20240119	20950	-11.22	20231010	16410	13.35	20230726	0.19	N	030000	200	230 억	29896037	N	N	2791	N	N
68	20240219	140340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18590	220	2	1.20	3174177360	171069	66.70	18380	18630	18380	23850	12860	18370	18555.05	25.99	46602	18676	18522	18436	18282	18196	18480	18240	230	5480	200	13960	10	1	115041225	21386	11.04	1.43	12	0.15	1684.00	12994.00	20950	20231010	-11.26	16410	20230726	13.28	19100	-2.67	20240103	17900	3.85	20240119	20950	-11.26	20231010	16410	13.28	20230726	0.19	N	030000	200	230 억	29896037	N	N	2791	N	N
69	20240219	130340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18540	170	2	0.93	2222315960	119850	46.73	18380	18630	18380	23850	12860	18370	18542.61	25.99	27143	18676	18522	18436	18282	18196	18480	18240	230	5480	200	13960	10	1	115041225	21329	11.01	1.43	12	0.10	1684.00	12994.00	20950	20231010	-11.50	16410	20230726	12.98	19100	-2.93	20240103	17900	3.58	20240119	20950	-11.50	20231010	16410	12.98	20230726	0.19	N	030000	200	230 억	29896037	N	N	2791	N	N
70	20240219	120339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18510	140	2	0.76	1794049460	96727	37.72	18380	18630	18380	23850	12860	18370	18547.72	25.99	22659	18676	18522	18436	18282	18196	18480	18240	230	5480	200	13960	10	1	115041225	21294	10.99	1.42	12	0.08	1684.00	12994.00	20950	20231010	-11.65	16410	20230726	12.80	19100	-3.09	20240103	17900	3.41	20240119	20950	-11.65	20231010	16410	12.80	20230726	0.19	N	030000	200	230 억	29896037	N	N	2791	N	N
71	20240219	110339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	180	2	0.98	1350628370	72783	28.38	18380	18630	18380	23850	12860	18370	18557.15	25.99	19970	18676	18522	18436	18282	18196	18480	18240	230	5480	200	13960	10	1	115041225	21340	11.02	1.43	12	0.06	1684.00	12994.00	20950	20231010	-11.46	16410	20230726	13.04	19100	-2.88	20240103	17900	3.63	20240119	20950	-11.46	20231010	16410	13.04	20230726	0.19	N	030000	200	230 억	29896037	N	N	2791	N	N
72	20240219	100337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18590	220	2	1.20	1082943200	58369	22.76	18380	18630	18380	23850	12860	18370	18553.68	25.99	16702	18676	18522	18436	18282	18196	18480	18240	230	5480	200	13960	10	1	115041225	21386	11.04	1.43	12	0.05	1684.00	12994.00	20950	20231010	-11.26	16410	20230726	13.28	19100	-2.67	20240103	17900	3.85	20240119	20950	-11.26	20231010	16410	13.28	20230726	0.19	N	030000	200	230 억	29896037	N	N	2791	N	N
73	20240219	090338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18420	50	2	0.27	43302340	2351	0.92	18380	18450	18380	23850	12860	18370	18420.63	25.99	804	18676	18522	18436	18282	18196	18480	18240	230	5480	200	13960	10	1	115041225	21191	10.94	1.42	12	0.00	1684.00	12994.00	20950	20231010	-12.08	16410	20230726	12.25	19100	-3.56	20240103	17900	2.91	20240119	20950	-12.08	20231010	16410	12.25	20230726	0.19	N	030000	200	230 억	29896037	N	N	2791	N	N
74	20240216	160335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18370	-80	5	-0.43	4712938070	256179	121.26	18580	18590	18350	23950	12920	18450	18397.05	25.92	-26997	18903	18676	18563	18336	18223	18620	18280	230	5500	200	14020	10	1	115041225	21133	10.91	1.41	12	0.22	1684.00	12994.00	20950	20231010	-12.32	16410	20230726	11.94	19100	-3.82	20240103	17900	2.63	20240119	20950	-12.32	20231010	16410	11.94	20230726	0.19	N	030000	200	230 억	29822978	N	N	2791	N	N
75	20240216	150337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18360	-90	5	-0.49	4224409250	229589	108.67	18580	18590	18350	23950	12920	18450	18399.88	25.92	-26226	18903	18676	18563	18336	18223	18620	18280	230	5500	200	14020	10	1	115041225	21122	10.90	1.41	12	0.20	1684.00	12994.00	20950	20231010	-12.36	16410	20230726	11.88	19100	-3.87	20240103	17900	2.57	20240119	20950	-12.36	20231010	16410	11.88	20230726	0.19	N	030000	200	230 억	29822978	N	N	2205	N	N
76	20240216	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	-70	5	-0.38	3385241020	183898	87.04	18580	18590	18350	23950	12920	18450	18408.25	25.92	-25730	18903	18676	18563	18336	18223	18620	18280	230	5500	200	14020	10	1	115041225	21145	10.91	1.41	12	0.16	1684.00	12994.00	20950	20231010	-12.27	16410	20230726	12.00	19100	-3.77	20240103	17900	2.68	20240119	20950	-12.27	20231010	16410	12.00	20230726	0.19	N	030000	200	230 억	29822978	N	N	2205	N	N
77	20240216	130335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18400	-50	5	-0.27	2730911880	148325	70.21	18580	18590	18350	23950	12920	18450	18411.68	25.92	-28530	18903	18676	18563	18336	18223	18620	18280	230	5500	200	14020	10	1	115041225	21168	10.93	1.42	12	0.13	1684.00	12994.00	20950	20231010	-12.17	16410	20230726	12.13	19100	-3.66	20240103	17900	2.79	20240119	20950	-12.17	20231010	16410	12.13	20230726	0.19	N	030000	200	230 억	29822978	N	N	2205	N	N
78	20240216	120337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18370	-80	5	-0.43	2113211860	114695	54.29	18580	18590	18370	23950	12920	18450	18424.62	25.92	-30497	18903	18676	18563	18336	18223	18620	18280	230	5500	200	14020	10	1	115041225	21133	10.91	1.41	12	0.10	1684.00	12994.00	20950	20231010	-12.32	16410	20230726	11.94	19100	-3.82	20240103	17900	2.63	20240119	20950	-12.32	20231010	16410	11.94	20230726	0.19	N	030000	200	230 억	29822978	N	N	2205	N	N
79	20240216	110338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18420	-30	5	-0.16	1338043240	72571	34.35	18580	18590	18400	23950	12920	18450	18437.71	25.92	-26927	18903	18676	18563	18336	18223	18620	18280	230	5500	200	14020	10	1	115041225	21191	10.94	1.42	12	0.06	1684.00	12994.00	20950	20231010	-12.08	16410	20230726	12.25	19100	-3.56	20240103	17900	2.91	20240119	20950	-12.08	20231010	16410	12.25	20230726	0.19	N	030000	200	230 억	29822978	N	N	2205	N	N
80	20240216	100335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18420	-30	5	-0.16	745493730	40405	19.12	18580	18590	18400	23950	12920	18450	18450.53	25.92	-20381	18903	18676	18563	18336	18223	18620	18280	230	5500	200	14020	10	1	115041225	21191	10.94	1.42	12	0.04	1684.00	12994.00	20950	20231010	-12.08	16410	20230726	12.25	19100	-3.56	20240103	17900	2.91	20240119	20950	-12.08	20231010	16410	12.25	20230726	0.19	N	030000	200	230 억	29822978	N	N	2205	N	N
81	20240216	090332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18500	50	2	0.27	79715170	4294	2.03	18580	18590	18460	23950	12920	18450	18564.32	25.92	946	18903	18676	18563	18336	18223	18620	18280	230	5500	200	14020	10	1	115041225	21283	10.99	1.42	12	0.00	1684.00	12994.00	20950	20231010	-11.69	16410	20230726	12.74	19100	-3.14	20240103	17900	3.35	20240119	20950	-11.69	20231010	16410	12.74	20230726	0.19	N	030000	200	230 억	29822978	N	N	2205	N	N
82	20240215	160334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18450	-170	5	-0.91	3911725680	211119	111.44	18790	18790	18450	24200	13040	18620	18528.59	25.94	-10394	18800	18710	18610	18520	18420	18755	18565	230	5580	200	14150	10	1	115041225	21225	10.96	1.42	12	0.18	1684.00	12994.00	20950	20231010	-11.93	16410	20230726	12.43	19100	-3.40	20240103	17900	3.07	20240119	20950	-11.93	20231010	16410	12.43	20230726	0.19	N	030000	200	230 억	29840355	N	N	2205	N	N
83	20240215	150337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18460	-160	5	-0.86	3578898200	193087	101.92	18790	18790	18450	24200	13040	18620	18535.16	25.94	-5973	18800	18710	18610	18520	18420	18755	18565	230	5580	200	14150	10	1	115041225	21237	10.96	1.42	12	0.17	1684.00	12994.00	20950	20231010	-11.89	16410	20230726	12.49	19100	-3.35	20240103	17900	3.13	20240119	20950	-11.89	20231010	16410	12.49	20230726	0.19	N	030000	200	230 억	29840355	N	N	14887	N	N
84	20240215	140334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18480	-140	5	-0.75	2856193290	153942	81.26	18790	18790	18470	24200	13040	18620	18553.70	25.94	-8451	18800	18710	18610	18520	18420	18755	18565	230	5580	200	14150	10	1	115041225	21260	10.97	1.42	12	0.13	1684.00	12994.00	20950	20231010	-11.79	16410	20230726	12.61	19100	-3.25	20240103	17900	3.24	20240119	20950	-11.79	20231010	16410	12.61	20230726	0.19	N	030000	200	230 억	29840355	N	N	14887	N	N
85	20240215	130333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18520	-100	5	-0.54	2177368220	117230	61.88	18790	18790	18510	24200	13040	18620	18573.47	25.94	-7380	18800	18710	18610	18520	18420	18755	18565	230	5580	200	14150	10	1	115041225	21306	11.00	1.43	12	0.10	1684.00	12994.00	20950	20231010	-11.60	16410	20230726	12.86	19100	-3.04	20240103	17900	3.46	20240119	20950	-11.60	20231010	16410	12.86	20230726	0.19	N	030000	200	230 억	29840355	N	N	14887	N	N
86	20240215	120335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18520	-100	5	-0.54	1598020370	85952	45.37	18790	18790	18520	24200	13040	18620	18592.01	25.94	-4749	18800	18710	18610	18520	18420	18755	18565	230	5580	200	14150	10	1	115041225	21306	11.00	1.43	12	0.07	1684.00	12994.00	20950	20231010	-11.60	16410	20230726	12.86	19100	-3.04	20240103	17900	3.46	20240119	20950	-11.60	20231010	16410	12.86	20230726	0.19	N	030000	200	230 억	29840355	N	N	14887	N	N
87	20240215	110333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18570	-50	5	-0.27	970990460	52151	27.53	18790	18790	18570	24200	13040	18620	18618.83	25.94	-394	18800	18710	18610	18520	18420	18755	18565	230	5580	200	14150	10	1	115041225	21363	11.03	1.43	12	0.05	1684.00	12994.00	20950	20231010	-11.36	16410	20230726	13.16	19100	-2.77	20240103	17900	3.74	20240119	20950	-11.36	20231010	16410	13.16	20230726	0.19	N	030000	200	230 억	29840355	N	N	14887	N	N
88	20240215	100333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18600	-20	5	-0.11	582980960	31280	16.51	18790	18790	18600	24200	13040	18620	18637.50	25.94	1206	18800	18710	18610	18520	18420	18755	18565	230	5580	200	14150	10	1	115041225	21398	11.05	1.43	12	0.03	1684.00	12994.00	20950	20231010	-11.22	16410	20230726	13.35	19100	-2.62	20240103	17900	3.91	20240119	20950	-11.22	20231010	16410	13.35	20230726	0.19	N	030000	200	230 억	29840355	N	N	14887	N	N
89	20240215	090331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	130	2	0.70	70509830	3753	1.98	18790	18790	18630	24200	13040	18620	18787.59	25.94	2624	18800	18710	18610	18520	18420	18755	18565	230	5580	200	14150	10	1	115041225	21570	11.13	1.44	12	0.00	1684.00	12994.00	20950	20231010	-10.50	16410	20230726	14.26	19100	-1.83	20240103	17900	4.75	20240119	20950	-10.50	20231010	16410	14.26	20230726	0.19	N	030000	200	230 억	29840355	N	N	14887	N	N
90	20240214	160331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18620	-40	5	-0.21	3509228340	188794	93.03	18600	18700	18510	24250	13070	18660	18587.59	25.96	-54866	18913	18786	18693	18566	18473	18850	18630	230	5590	200	14180	10	1	115041225	21421	11.06	1.43	12	0.16	1684.00	12994.00	20950	20230208	-11.12	16410	20230726	13.47	19100	-2.51	20240103	17900	4.02	20240119	20950	-11.12	20231010	16410	13.47	20230726	0.18	N	030000	200	230 억	29867270	N	N	14887	N	N
91	20240214	150331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18650	-10	5	-0.05	3009855750	162020	79.83	18600	18690	18510	24250	13070	18660	18577.06	25.96	-50992	18913	18786	18693	18566	18473	18850	18630	230	5590	200	14180	10	1	115041225	21455	11.07	1.44	12	0.14	1684.00	12994.00	20950	20230208	-10.98	16410	20230726	13.65	19100	-2.36	20240103	17900	4.19	20240119	20950	-10.98	20231010	16410	13.65	20230726	0.18	N	030000	200	230 억	29867270	N	N	25541	N	N
92	20240214	140330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18530	-130	5	-0.70	1764773640	95151	46.89	18600	18650	18510	24250	13070	18660	18547.08	25.96	-31002	18913	18786	18693	18566	18473	18850	18630	230	5590	200	14180	10	1	115041225	21317	11.00	1.43	12	0.08	1684.00	12994.00	20950	20230208	-11.55	16410	20230726	12.92	19100	-2.98	20240103	17900	3.52	20240119	20950	-11.55	20231010	16410	12.92	20230726	0.18	N	030000	200	230 억	29867270	N	N	25541	N	N
93	20240214	130332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18570	-90	5	-0.48	1330193260	71712	35.34	18600	18650	18510	24250	13070	18660	18549.10	25.96	-24915	18913	18786	18693	18566	18473	18850	18630	230	5590	200	14180	10	1	115041225	21363	11.03	1.43	12	0.06	1684.00	12994.00	20950	20230208	-11.36	16410	20230726	13.16	19100	-2.77	20240103	17900	3.74	20240119	20950	-11.36	20231010	16410	13.16	20230726	0.18	N	030000	200	230 억	29867270	N	N	25541	N	N
94	20240214	120329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18520	-140	5	-0.75	1098599390	59224	29.18	18600	18650	18510	24250	13070	18660	18549.89	25.96	-21449	18913	18786	18693	18566	18473	18850	18630	230	5590	200	14180	10	1	115041225	21306	11.00	1.43	12	0.05	1684.00	12994.00	20950	20230208	-11.60	16410	20230726	12.86	19100	-3.04	20240103	17900	3.46	20240119	20950	-11.60	20231010	16410	12.86	20230726	0.18	N	030000	200	230 억	29867270	N	N	25541	N	N
95	20240214	110332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18520	-140	5	-0.75	874492130	47132	23.22	18600	18650	18510	24250	13070	18660	18554.10	25.96	-17971	18913	18786	18693	18566	18473	18850	18630	230	5590	200	14180	10	1	115041225	21306	11.00	1.43	12	0.04	1684.00	12994.00	20950	20230208	-11.60	16410	20230726	12.86	19100	-3.04	20240103	17900	3.46	20240119	20950	-11.60	20231010	16410	12.86	20230726	0.18	N	030000	200	230 억	29867270	N	N	25541	N	N
96	20240214	090326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	-80	5	-0.43	103562410	5569	2.74	18600	18650	18510	24250	13070	18660	18596.19	25.96	-2103	18913	18786	18693	18566	18473	18850	18630	230	5590	200	14180	10	1	115041225	21375	11.03	1.43	12	0.00	1684.00	12994.00	20950	20230208	-11.31	16410	20230726	13.22	19100	-2.72	20240103	17900	3.80	20240119	20950	-11.31	20231010	16410	13.22	20230726	0.18	N	030000	200	230 억	29867270	N	N	25541	N	N
97	20240213	160326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	170	2	0.92	3793043110	202832	73.20	18620	18820	18600	24000	12950	18490	18700.42	25.96	4216	18970	18730	18610	18370	18250	18670	18310	230	5510	200	14050	10	1	115041225	21467	11.08	1.44	12	0.18	1684.00	12994.00	20950	20230208	-10.93	16410	20230726	13.71	19100	-2.30	20240103	17900	4.25	20240119	20950	-10.93	20231010	16410	13.71	20230726	0.19	N	030000	200	230 억	29869713	N	N	25541	N	N
98	20240213	150324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18650	160	2	0.87	3572024290	190985	68.93	18620	18820	18600	24000	12950	18490	18703.17	25.96	7489	18970	18730	18610	18370	18250	18670	18310	230	5510	200	14050	10	1	115041225	21455	11.07	1.44	12	0.17	1684.00	12994.00	20950	20230208	-10.98	16410	20230726	13.65	19100	-2.36	20240103	17900	4.19	20240119	20950	-10.98	20231010	16410	13.65	20230726	0.19	N	030000	200	230 억	29869713	N	N	1620	N	N
99	20240213	140332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18650	160	2	0.87	3136112010	167633	60.50	18620	18820	18600	24000	12950	18490	18708.20	25.96	8903	18970	18730	18610	18370	18250	18670	18310	230	5510	200	14050	10	1	115041225	21455	11.07	1.44	12	0.15	1684.00	12994.00	20950	20230208	-10.98	16410	20230726	13.65	19100	-2.36	20240103	17900	4.19	20240119	20950	-10.98	20231010	16410	13.65	20230726	0.19	N	030000	200	230 억	29869713	N	N	1620	N	N
100	20240213	130328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18650	160	2	0.87	2719603650	145304	52.44	18620	18820	18600	24000	12950	18490	18716.65	25.96	11208	18970	18730	18610	18370	18250	18670	18310	230	5510	200	14050	10	1	115041225	21455	11.07	1.44	12	0.13	1684.00	12994.00	20950	20230208	-10.98	16410	20230726	13.65	19100	-2.36	20240103	17900	4.19	20240119	20950	-10.98	20231010	16410	13.65	20230726	0.19	N	030000	200	230 억	29869713	N	N	1620	N	N
101	20240213	120331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18680	190	2	1.03	2339088660	124918	45.08	18620	18820	18600	24000	12950	18490	18724.99	25.96	11488	18970	18730	18610	18370	18250	18670	18310	230	5510	200	14050	10	1	115041225	21490	11.09	1.44	12	0.11	1684.00	12994.00	20950	20230208	-10.84	16410	20230726	13.83	19100	-2.20	20240103	17900	4.36	20240119	20950	-10.84	20231010	16410	13.83	20230726	0.19	N	030000	200	230 억	29869713	N	N	1620	N	N
102	20240213	110330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18690	200	2	1.08	1812985800	96778	34.93	18620	18820	18600	24000	12950	18490	18733.45	25.96	13318	18970	18730	18610	18370	18250	18670	18310	230	5510	200	14050	10	1	115041225	21501	11.10	1.44	12	0.08	1684.00	12994.00	20950	20230208	-10.79	16410	20230726	13.89	19100	-2.15	20240103	17900	4.41	20240119	20950	-10.79	20231010	16410	13.89	20230726	0.19	N	030000	200	230 억	29869713	N	N	1620	N	N
103	20240213	100303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18790	300	2	1.62	1286399500	68633	24.77	18620	18820	18600	24000	12950	18490	18743.16	25.96	17374	18970	18730	18610	18370	18250	18670	18310	230	5510	200	14050	10	1	115041225	21616	11.16	1.45	12	0.06	1684.00	12994.00	20950	20230208	-10.31	16410	20230726	14.50	19100	-1.62	20240103	17900	4.97	20240119	20950	-10.31	20231010	16410	14.50	20230726	0.19	N	030000	200	230 억	29869713	N	N	1620	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History