KissMeData/286940/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	161036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36900	-1650	5	-4.28	12465282400	336719	158.61	38250	38400	36600	50100	27000	38550	37020.25	2.88	132	40250	39400	38600	37750	36950	39000	37350	770	11550	5000	28520	50	1	15396331	5681	18.64	1.30	12	2.19	1980.00	28424.00	53900	20240126	-31.54	23550	20230710	56.69	53900	-31.54	20240126	28850	27.90	20240105	53900	-31.54	20240126	23550	56.69	20230710	3.23	N	286940	5000	769 억	443594	N	N	34	N	N
3	20240229	151040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36900	-1650	5	-4.28	9687874000	261446	123.15	38250	38400	36600	50100	27000	38550	37054.90	2.88	-6626	40250	39400	38600	37750	36950	39000	37350	770	11550	5000	28520	50	1	15396331	5681	18.64	1.30	12	1.70	1980.00	28424.00	53900	20240126	-31.54	23550	20230710	56.69	53900	-31.54	20240126	28850	27.90	20240105	53900	-31.54	20240126	23550	56.69	20230710	3.23	N	286940	5000	769 억	443594	N	N	110	N	N
4	20240229	141041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36700	-1850	5	-4.80	8709815900	234917	110.65	38250	38400	36600	50100	27000	38550	37076.07	2.88	-13953	40250	39400	38600	37750	36950	39000	37350	770	11550	5000	28520	50	1	15396331	5650	18.54	1.29	12	1.53	1980.00	28424.00	53900	20240126	-31.91	23550	20230710	55.84	53900	-31.91	20240126	28850	27.21	20240105	53900	-31.91	20240126	23550	55.84	20230710	3.23	N	286940	5000	769 억	443594	N	N	110	N	N
5	20240229	131039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36900	-1650	5	-4.28	7628651150	205465	96.78	38250	38400	36750	50100	27000	38550	37128.63	2.88	-19998	40250	39400	38600	37750	36950	39000	37350	770	11550	5000	28520	50	1	15396331	5681	18.64	1.30	12	1.33	1980.00	28424.00	53900	20240126	-31.54	23550	20230710	56.69	53900	-31.54	20240126	28850	27.90	20240105	53900	-31.54	20240126	23550	56.69	20230710	3.23	N	286940	5000	769 억	443594	N	N	110	N	N
6	20240229	121039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37000	-1550	5	-4.02	6856563300	184530	86.92	38250	38400	36800	50100	27000	38550	37156.81	2.88	-19295	40250	39400	38600	37750	36950	39000	37350	770	11550	5000	28520	50	1	15396331	5697	18.69	1.30	12	1.20	1980.00	28424.00	53900	20240126	-31.35	23550	20230710	57.11	53900	-31.35	20240126	28850	28.25	20240105	53900	-31.35	20240126	23550	57.11	20230710	3.23	N	286940	5000	769 억	443594	N	N	110	N	N
7	20240229	111041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36950	-1600	5	-4.15	5703681000	153301	72.21	38250	38400	36800	50100	27000	38550	37205.66	2.88	-25973	40250	39400	38600	37750	36950	39000	37350	770	11550	5000	28520	50	1	15396331	5689	18.66	1.30	12	1.00	1980.00	28424.00	53900	20240126	-31.45	23550	20230710	56.90	53900	-31.45	20240126	28850	28.08	20240105	53900	-31.45	20240126	23550	56.90	20230710	3.23	N	286940	5000	769 억	443594	N	N	110	N	N
8	20240229	101043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37150	-1400	5	-3.63	4610707950	123751	58.29	38250	38400	36800	50100	27000	38550	37257.82	2.88	-27712	40250	39400	38600	37750	36950	39000	37350	770	11550	5000	28520	50	1	15396331	5720	18.76	1.31	12	0.80	1980.00	28424.00	53900	20240126	-31.08	23550	20230710	57.75	53900	-31.08	20240126	28850	28.77	20240105	53900	-31.08	20240126	23550	57.75	20230710	3.23	N	286940	5000	769 억	443594	N	N	110	N	N
9	20240229	091041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37250	-1300	5	-3.37	1452237500	38688	18.22	38250	38400	37000	50100	27000	38550	37536.84	2.88	-4260	40250	39400	38600	37750	36950	39000	37350	770	11550	5000	28520	50	1	15396331	5735	18.81	1.31	12	0.25	1980.00	28424.00	53900	20240126	-30.89	23550	20230710	58.17	53900	-30.89	20240126	28850	29.12	20240105	53900	-30.89	20240126	23550	58.17	20230710	3.23	N	286940	5000	769 억	443594	N	N	110	N	N
10	20240228	160939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38550	-1000	5	-2.53	7975028150	206982	45.61	39200	39450	37800	51400	27700	39550	38529.69	2.69	28236	42350	40950	39850	38450	37350	40400	37900	770	11850	5000	29260	50	1	15396331	5935	19.47	1.36	12	1.34	1980.00	28424.00	53900	20240126	-28.48	23550	20230710	63.69	53900	-28.48	20240126	28850	33.62	20240105	53900	-28.48	20240126	23550	63.69	20230710	3.20	N	286940	5000	769 억	414515	N	N	110	N	N
11	20240228	150939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38700	-850	5	-2.15	7559630450	196207	43.23	39200	39450	37800	51400	27700	39550	38528.47	2.69	24189	42350	40950	39850	38450	37350	40400	37900	770	11850	5000	29260	50	1	15396331	5958	19.55	1.36	12	1.27	1980.00	28424.00	53900	20240126	-28.20	23550	20230710	64.33	53900	-28.20	20240126	28850	34.14	20240105	53900	-28.20	20240126	23550	64.33	20230710	3.20	N	286940	5000	769 억	414515	N	N	20	N	N
12	20240228	141038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38600	-950	5	-2.40	6494923950	168590	37.15	39200	39450	37800	51400	27700	39550	38524.52	2.69	14214	42350	40950	39850	38450	37350	40400	37900	770	11850	5000	29260	50	1	15396331	5943	19.49	1.36	12	1.10	1980.00	28424.00	53900	20240126	-28.39	23550	20230710	63.91	53900	-28.39	20240126	28850	33.80	20240105	53900	-28.39	20240126	23550	63.91	20230710	3.20	N	286940	5000	769 억	414515	N	N	20	N	N
13	20240228	131036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38900	-650	5	-1.64	5762924450	149658	32.98	39200	39450	37800	51400	27700	39550	38506.78	2.69	10370	42350	40950	39850	38450	37350	40400	37900	770	11850	5000	29260	50	1	15396331	5989	19.65	1.37	12	0.97	1980.00	28424.00	53900	20240126	-27.83	23550	20230710	65.18	53900	-27.83	20240126	28850	34.84	20240105	53900	-27.83	20240126	23550	65.18	20230710	3.20	N	286940	5000	769 억	414515	N	N	20	N	N
14	20240228	121042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38800	-750	5	-1.90	5023423500	130598	28.78	39200	39450	37800	51400	27700	39550	38464.17	2.69	1356	42350	40950	39850	38450	37350	40400	37900	770	11850	5000	29260	50	1	15396331	5974	19.60	1.37	12	0.85	1980.00	28424.00	53900	20240126	-28.01	23550	20230710	64.76	53900	-28.01	20240126	28850	34.49	20240105	53900	-28.01	20240126	23550	64.76	20230710	3.20	N	286940	5000	769 억	414515	N	N	20	N	N
15	20240228	110957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38550	-1000	5	-2.53	4500750750	117041	25.79	39200	39450	37800	51400	27700	39550	38453.79	2.69	-1428	42350	40950	39850	38450	37350	40400	37900	770	11850	5000	29260	50	1	15396331	5935	19.47	1.36	12	0.76	1980.00	28424.00	53900	20240126	-28.48	23550	20230710	63.69	53900	-28.48	20240126	28850	33.62	20240105	53900	-28.48	20240126	23550	63.69	20230710	3.20	N	286940	5000	769 억	414515	N	N	20	N	N
16	20240228	101039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38750	-800	5	-2.02	3942719350	102611	22.61	39200	39450	37800	51400	27700	39550	38423.13	2.69	-629	42350	40950	39850	38450	37350	40400	37900	770	11850	5000	29260	50	1	15396331	5966	19.57	1.36	12	0.67	1980.00	28424.00	53900	20240126	-28.11	23550	20230710	64.54	53900	-28.11	20240126	28850	34.32	20240105	53900	-28.11	20240126	23550	64.54	20230710	3.20	N	286940	5000	769 억	414515	N	N	20	N	N
17	20240228	091042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38250	-1300	5	-3.29	840419250	21645	4.77	39200	39450	38200	51400	27700	39550	38824.93	2.69	-7227	42350	40950	39850	38450	37350	40400	37900	770	11850	5000	29260	50	1	15396331	5889	19.32	1.35	12	0.14	1980.00	28424.00	53900	20240126	-29.04	23550	20230710	62.42	53900	-29.04	20240126	28850	32.58	20240105	53900	-29.04	20240126	23550	62.42	20230710	3.20	N	286940	5000	769 억	414515	N	N	20	N	N
18	20240227	161037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39550	-800	5	-1.98	17973906400	450473	163.13	40900	41250	38750	52400	28250	40350	39900.51	2.77	-13657	42416	41382	40666	39632	38916	41025	39275	770	12050	5000	29850	50	1	15396331	6089	19.97	1.39	12	2.93	1980.00	28424.00	53900	20240126	-26.62	23550	20230710	67.94	53900	-26.62	20240126	28850	37.09	20240105	53900	-26.62	20240126	23550	67.94	20230710	3.32	N	286940	5000	769 억	426962	N	N	20	N	N
19	20240227	151038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39600	-750	5	-1.86	17205837900	431161	156.14	40900	41250	38750	52400	28250	40350	39905.83	2.77	-11251	42416	41382	40666	39632	38916	41025	39275	770	12050	5000	29850	50	1	15396331	6097	20.00	1.39	12	2.80	1980.00	28424.00	53900	20240126	-26.53	23550	20230710	68.15	53900	-26.53	20240126	28850	37.26	20240105	53900	-26.53	20240126	23550	68.15	20230710	3.32	N	286940	5000	769 억	426962	N	N	93	N	N
20	20240227	141035	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39450	-900	5	-2.23	14314781950	357473	129.45	40900	41250	39250	52400	28250	40350	40044.37	2.77	-14843	42416	41382	40666	39632	38916	41025	39275	770	12050	5000	29850	50	1	15396331	6074	19.92	1.39	12	2.32	1980.00	28424.00	53900	20240126	-26.81	23550	20230710	67.52	53900	-26.81	20240126	28850	36.74	20240105	53900	-26.81	20240126	23550	67.52	20230710	3.32	N	286940	5000	769 억	426962	N	N	93	N	N
21	20240227	130957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40050	-300	5	-0.74	11826206000	294836	106.77	40900	41250	39250	52400	28250	40350	40111.13	2.77	-11231	42416	41382	40666	39632	38916	41025	39275	770	12050	5000	29850	50	1	15396331	6166	20.23	1.41	12	1.91	1980.00	28424.00	53900	20240126	-25.70	23550	20230710	70.06	53900	-25.70	20240126	28850	38.82	20240105	53900	-25.70	20240126	23550	70.06	20230710	3.32	N	286940	5000	769 억	426962	N	N	93	N	N
22	20240227	121039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40150	-200	5	-0.50	10724905600	267415	96.84	40900	41250	39250	52400	28250	40350	40105.85	2.77	-13719	42416	41382	40666	39632	38916	41025	39275	770	12050	5000	29850	50	1	15396331	6182	20.28	1.41	12	1.74	1980.00	28424.00	53900	20240126	-25.51	23550	20230710	70.49	53900	-25.51	20240126	28850	39.17	20240105	53900	-25.51	20240126	23550	70.49	20230710	3.32	N	286940	5000	769 억	426962	N	N	93	N	N
23	20240227	111039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39800	-550	5	-1.36	8884904350	221436	80.19	40900	41250	39250	52400	28250	40350	40124.03	2.77	-14241	42416	41382	40666	39632	38916	41025	39275	770	12050	5000	29850	50	1	15396331	6128	20.10	1.40	12	1.44	1980.00	28424.00	53900	20240126	-26.16	23550	20230710	69.00	53900	-26.16	20240126	28850	37.95	20240105	53900	-26.16	20240126	23550	69.00	20230710	3.32	N	286940	5000	769 억	426962	N	N	93	N	N
24	20240227	101033	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39600	-750	5	-1.86	6545630050	162462	58.83	40900	41250	39350	52400	28250	40350	40290.22	2.77	-24881	42416	41382	40666	39632	38916	41025	39275	770	12050	5000	29850	50	1	15396331	6097	20.00	1.39	12	1.06	1980.00	28424.00	53900	20240126	-26.53	23550	20230710	68.15	53900	-26.53	20240126	28850	37.26	20240105	53900	-26.53	20240126	23550	68.15	20230710	3.32	N	286940	5000	769 억	426962	N	N	93	N	N
25	20240227	091038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40600	250	2	0.62	2132830550	52132	18.88	40900	41250	40350	52400	28250	40350	40912.12	2.77	-24930	42416	41382	40666	39632	38916	41025	39275	770	12050	5000	29850	50	1	15396331	6251	20.51	1.43	12	0.34	1980.00	28424.00	53900	20240126	-24.68	23550	20230710	72.40	53900	-24.68	20240126	28850	40.73	20240105	53900	-24.68	20240126	23550	72.40	20230710	3.32	N	286940	5000	769 억	426962	N	N	93	N	N
26	20240226	161033	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40350	-250	5	-0.62	11039653500	270185	27.51	41200	41700	39950	52700	28450	40600	40863.20	3.09	-47762	44333	42466	40083	38216	35833	43400	39150	770	12100	5000	30040	50	1	15396331	6212	20.38	1.42	12	1.75	1980.00	28424.00	53900	20240126	-25.14	23550	20230710	71.34	53900	-25.14	20240126	28850	39.86	20240105	53900	-25.14	20240126	23550	71.34	20230710	3.40	N	286940	5000	769 억	475837	N	N	93	N	N
27	20240226	151026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40350	-250	5	-0.62	10683567250	261362	26.61	41200	41700	39950	52700	28450	40600	40877.48	3.09	-47410	44333	42466	40083	38216	35833	43400	39150	770	12100	5000	30040	50	1	15396331	6212	20.38	1.42	12	1.70	1980.00	28424.00	53900	20240126	-25.14	23550	20230710	71.34	53900	-25.14	20240126	28850	39.86	20240105	53900	-25.14	20240126	23550	71.34	20230710	3.40	N	286940	5000	769 억	475837	N	N	2	N	N
28	20240226	141032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40750	150	2	0.37	9604353400	234710	23.90	41200	41700	39950	52700	28450	40600	40921.33	3.09	-45569	44333	42466	40083	38216	35833	43400	39150	770	12100	5000	30040	50	1	15396331	6274	20.58	1.43	12	1.52	1980.00	28424.00	53900	20240126	-24.40	23550	20230710	73.04	53900	-24.40	20240126	28850	41.25	20240105	53900	-24.40	20240126	23550	73.04	20230710	3.40	N	286940	5000	769 억	475837	N	N	2	N	N
29	20240226	131024	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40800	200	2	0.49	8742483950	213619	21.75	41200	41700	39950	52700	28450	40600	40926.99	3.09	-38366	44333	42466	40083	38216	35833	43400	39150	770	12100	5000	30040	50	1	15396331	6282	20.61	1.44	12	1.39	1980.00	28424.00	53900	20240126	-24.30	23550	20230710	73.25	53900	-24.30	20240126	28850	41.42	20240105	53900	-24.30	20240126	23550	73.25	20230710	3.40	N	286940	5000	769 억	475837	N	N	2	N	N
30	20240226	121024	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40750	150	2	0.37	8380442750	204740	20.85	41200	41700	39950	52700	28450	40600	40933.61	3.09	-36749	44333	42466	40083	38216	35833	43400	39150	770	12100	5000	30040	50	1	15396331	6274	20.58	1.43	12	1.33	1980.00	28424.00	53900	20240126	-24.40	23550	20230710	73.04	53900	-24.40	20240126	28850	41.25	20240105	53900	-24.40	20240126	23550	73.04	20230710	3.40	N	286940	5000	769 억	475837	N	N	2	N	N
31	20240226	111022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40650	50	2	0.12	7872979750	192266	19.58	41200	41700	39950	52700	28450	40600	40950.03	3.09	-33002	44333	42466	40083	38216	35833	43400	39150	770	12100	5000	30040	50	1	15396331	6259	20.53	1.43	12	1.25	1980.00	28424.00	53900	20240126	-24.58	23550	20230710	72.61	53900	-24.58	20240126	28850	40.90	20240105	53900	-24.58	20240126	23550	72.61	20230710	3.40	N	286940	5000	769 억	475837	N	N	2	N	N
32	20240226	101020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40950	350	2	0.86	5824561600	142325	14.49	41200	41700	39950	52700	28450	40600	40926.47	3.09	-29504	44333	42466	40083	38216	35833	43400	39150	770	12100	5000	30040	50	1	15396331	6305	20.68	1.44	12	0.92	1980.00	28424.00	53900	20240126	-24.03	23550	20230710	73.89	53900	-24.03	20240126	28850	41.94	20240105	53900	-24.03	20240126	23550	73.89	20230710	3.40	N	286940	5000	769 억	475837	N	N	2	N	N
33	20240226	091019	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40450	-150	5	-0.37	2187054950	53362	5.43	41200	41650	40200	52700	28450	40600	40991.95	3.09	-19049	44333	42466	40083	38216	35833	43400	39150	770	12100	5000	30040	50	1	15396331	6228	20.43	1.42	12	0.35	1980.00	28424.00	53900	20240126	-24.95	23550	20230710	71.76	53900	-24.95	20240126	28850	40.21	20240105	53900	-24.95	20240126	23550	71.76	20230710	3.40	N	286940	5000	769 억	475837	N	N	2	N	N
34	20240223	161019	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40600	2200	2	5.73	39379214300	974437	506.74	39100	41950	37700	49900	26900	38400	40411.97	3.39	-45157	39633	39016	38083	37466	36533	39325	37775	770	11500	5000	28410	50	1	15396331	6251	20.51	1.43	12	6.33	1980.00	28424.00	53900	20240126	-24.68	23550	20230710	72.40	53900	-24.68	20240126	28850	40.73	20240105	53900	-24.68	20240126	23550	72.40	20230710	3.31	N	286940	5000	769 억	521247	N	N	2	N	N
35	20240223	151012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40250	1850	2	4.82	38333563250	948587	493.30	39100	41950	37700	49900	26900	38400	40411.23	3.39	-38789	39633	39016	38083	37466	36533	39325	37775	770	11500	5000	28410	50	1	15396331	6197	20.33	1.42	12	6.16	1980.00	28424.00	53900	20240126	-25.32	23550	20230710	70.91	53900	-25.32	20240126	28850	39.51	20240105	53900	-25.32	20240126	23550	70.91	20230710	3.31	N	286940	5000	769 억	521247	N	N	26	N	N
36	20240223	141015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40150	1750	2	4.56	36344212350	899172	467.60	39100	41950	37700	49900	26900	38400	40419.64	3.39	-44956	39633	39016	38083	37466	36533	39325	37775	770	11500	5000	28410	50	1	15396331	6182	20.28	1.41	12	5.84	1980.00	28424.00	53900	20240126	-25.51	23550	20230710	70.49	53900	-25.51	20240126	28850	39.17	20240105	53900	-25.51	20240126	23550	70.49	20230710	3.31	N	286940	5000	769 억	521247	N	N	26	N	N
37	20240223	131012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40100	1700	2	4.43	34821981600	861265	447.89	39100	41950	37700	49900	26900	38400	40431.20	3.39	-46301	39633	39016	38083	37466	36533	39325	37775	770	11500	5000	28410	50	1	15396331	6174	20.25	1.41	12	5.59	1980.00	28424.00	53900	20240126	-25.60	23550	20230710	70.28	53900	-25.60	20240126	28850	38.99	20240105	53900	-25.60	20240126	23550	70.28	20230710	3.31	N	286940	5000	769 억	521247	N	N	26	N	N
38	20240223	121015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	41750	3350	2	8.72	27429104800	681372	354.34	39100	41950	37700	49900	26900	38400	40255.70	3.39	-38118	39633	39016	38083	37466	36533	39325	37775	770	11500	5000	28410	50	1	15396331	6428	21.09	1.47	12	4.43	1980.00	28424.00	53900	20240126	-22.54	23550	20230710	77.28	53900	-22.54	20240126	28850	44.71	20240105	53900	-22.54	20240126	23550	77.28	20230710	3.31	N	286940	5000	769 억	521247	N	N	26	N	N
39	20240223	111002	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	40700	2300	2	5.99	19748405450	494817	257.32	39100	41200	37700	49900	26900	38400	39910.52	3.39	-11267	39633	39016	38083	37466	36533	39325	37775	770	11500	5000	28410	50	1	15396331	6266	20.56	1.43	12	3.21	1980.00	28424.00	53900	20240126	-24.49	23550	20230710	72.82	53900	-24.49	20240126	28850	41.07	20240105	53900	-24.49	20240126	23550	72.82	20230710	3.31	N	286940	5000	769 억	521247	N	N	26	N	N
40	20240223	101010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39200	800	2	2.08	7435820350	190180	98.90	39100	40150	37700	49900	26900	38400	39098.86	3.39	1804	39633	39016	38083	37466	36533	39325	37775	770	11500	5000	28410	50	1	15396331	6035	19.80	1.38	12	1.24	1980.00	28424.00	53900	20240126	-27.27	23550	20230710	66.45	53900	-27.27	20240126	28850	35.88	20240105	53900	-27.27	20240126	23550	66.45	20230710	3.31	N	286940	5000	769 억	521247	N	N	26	N	N
41	20240223	091011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39100	700	2	1.82	853485400	21914	11.40	39100	39100	38700	49900	26900	38400	38947.04	3.39	-5535	39633	39016	38083	37466	36533	39325	37775	770	11500	5000	28410	50	1	15396331	6020	19.75	1.38	12	0.14	1980.00	28424.00	53900	20240126	-27.46	23550	20230710	66.03	53900	-27.46	20240126	28850	35.53	20240105	53900	-27.46	20240126	23550	66.03	20230710	3.31	N	286940	5000	769 억	521247	N	N	26	N	N
42	20240222	160958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38400	950	2	2.54	7104044850	186386	61.70	37600	38700	37150	48650	26250	37450	38114.63	3.25	19833	40350	38900	37800	36350	35250	38350	35800	770	11200	5000	27710	50	1	15396331	5912	19.39	1.35	12	1.21	1980.00	28424.00	53900	20240126	-28.76	23550	20230710	63.06	53900	-28.76	20240126	28850	33.10	20240105	53900	-28.76	20240126	23550	63.06	20230710	3.25	N	286940	5000	769 억	500940	N	N	26	N	N
43	20240222	151008	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38250	800	2	2.14	6840740950	179518	59.43	37600	38700	37150	48650	26250	37450	38106.53	3.25	20151	40350	38900	37800	36350	35250	38350	35800	770	11200	5000	27710	50	1	15396331	5889	19.32	1.35	12	1.17	1980.00	28424.00	53900	20240126	-29.04	23550	20230710	62.42	53900	-29.04	20240126	28850	32.58	20240105	53900	-29.04	20240126	23550	62.42	20230710	3.25	N	286940	5000	769 억	500940	N	N	16	N	N
44	20240222	141005	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38150	700	2	1.87	6194846500	162639	53.84	37600	38700	37150	48650	26250	37450	38089.95	3.25	24174	40350	38900	37800	36350	35250	38350	35800	770	11200	5000	27710	50	1	15396331	5874	19.27	1.34	12	1.06	1980.00	28424.00	53900	20240126	-29.22	23550	20230710	62.00	53900	-29.22	20240126	28850	32.24	20240105	53900	-29.22	20240126	23550	62.00	20230710	3.25	N	286940	5000	769 억	500940	N	N	16	N	N
45	20240222	130950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38550	1100	2	2.94	5740004350	150742	49.90	37600	38700	37150	48650	26250	37450	38078.76	3.25	26065	40350	38900	37800	36350	35250	38350	35800	770	11200	5000	27710	50	1	15396331	5935	19.47	1.36	12	0.98	1980.00	28424.00	53900	20240126	-28.48	23550	20230710	63.69	53900	-28.48	20240126	28850	33.62	20240105	53900	-28.48	20240126	23550	63.69	20230710	3.25	N	286940	5000	769 억	500940	N	N	16	N	N
46	20240222	121002	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38500	1050	2	2.80	4400370450	115959	38.39	37600	38500	37150	48650	26250	37450	37948.08	3.25	26548	40350	38900	37800	36350	35250	38350	35800	770	11200	5000	27710	50	1	15396331	5928	19.44	1.35	12	0.75	1980.00	28424.00	53900	20240126	-28.57	23550	20230710	63.48	53900	-28.57	20240126	28850	33.45	20240105	53900	-28.57	20240126	23550	63.48	20230710	3.25	N	286940	5000	769 억	500940	N	N	16	N	N
47	20240222	111001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38300	850	2	2.27	3196466150	84520	27.98	37600	38350	37150	48650	26250	37450	37819.50	3.25	22782	40350	38900	37800	36350	35250	38350	35800	770	11200	5000	27710	50	1	15396331	5897	19.34	1.35	12	0.55	1980.00	28424.00	53900	20240126	-28.94	23550	20230710	62.63	53900	-28.94	20240126	28850	32.76	20240105	53900	-28.94	20240126	23550	62.63	20230710	3.25	N	286940	5000	769 억	500940	N	N	16	N	N
48	20240222	100951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37750	300	2	0.80	1687153750	44880	14.86	37600	38000	37150	48650	26250	37450	37592.88	3.25	6936	40350	38900	37800	36350	35250	38350	35800	770	11200	5000	27710	50	1	15396331	5812	19.07	1.33	12	0.29	1980.00	28424.00	53900	20240126	-29.96	23550	20230710	60.30	53900	-29.96	20240126	28850	30.85	20240105	53900	-29.96	20240126	23550	60.30	20230710	3.25	N	286940	5000	769 억	500940	N	N	16	N	N
49	20240222	091009	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37500	50	2	0.13	385321750	10250	3.39	37600	37800	37400	48650	26250	37450	37593.80	3.25	2778	40350	38900	37800	36350	35250	38350	35800	770	11200	5000	27710	50	1	15396331	5774	18.94	1.32	12	0.07	1980.00	28424.00	53900	20240126	-30.43	23550	20230710	59.24	53900	-30.43	20240126	28850	29.98	20240105	53900	-30.43	20240126	23550	59.24	20230710	3.25	N	286940	5000	769 억	500940	N	N	16	N	N
50	20240221	160958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37450	-350	5	-0.93	11366687000	299680	179.63	38400	39250	36700	49100	26500	37800	37929.52	3.77	-77462	38900	38350	37900	37350	36900	38300	37300	770	11300	5000	27970	50	1	15396331	5766	18.91	1.32	12	1.95	1980.00	28424.00	53900	20240126	-30.52	23550	20230710	59.02	53900	-30.52	20240126	28850	29.81	20240105	53900	-30.52	20240126	23550	59.02	20230710	3.38	N	286940	5000	769 억	579717	N	N	16	N	N
51	20240221	150947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37300	-500	5	-1.32	10930194450	287998	172.63	38400	39250	36700	49100	26500	37800	37952.38	3.77	-73610	38900	38350	37900	37350	36900	38300	37300	770	11300	5000	27970	50	1	15396331	5743	18.84	1.31	12	1.87	1980.00	28424.00	53900	20240126	-30.80	23550	20230710	58.39	53900	-30.80	20240126	28850	29.29	20240105	53900	-30.80	20240126	23550	58.39	20230710	3.38	N	286940	5000	769 억	579717	N	N	3	N	N
52	20240221	140948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37350	-450	5	-1.19	8965465400	234865	140.78	38400	39250	37050	49100	26500	37800	38173.00	3.77	-74318	38900	38350	37900	37350	36900	38300	37300	770	11300	5000	27970	50	1	15396331	5751	18.86	1.31	12	1.53	1980.00	28424.00	53900	20240126	-30.71	23550	20230710	58.60	53900	-30.71	20240126	28850	29.46	20240105	53900	-30.71	20240126	23550	58.60	20230710	3.38	N	286940	5000	769 억	579717	N	N	3	N	N
53	20240221	130948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37200	-600	5	-1.59	8380012850	219224	131.40	38400	39250	37050	49100	26500	37800	38225.99	3.77	-70159	38900	38350	37900	37350	36900	38300	37300	770	11300	5000	27970	50	1	15396331	5727	18.79	1.31	12	1.42	1980.00	28424.00	53900	20240126	-30.98	23550	20230710	57.96	53900	-30.98	20240126	28850	28.94	20240105	53900	-30.98	20240126	23550	57.96	20230710	3.38	N	286940	5000	769 억	579717	N	N	3	N	N
54	20240221	120951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37750	-50	5	-0.13	7105774800	185160	110.99	38400	39250	37600	49100	26500	37800	38376.71	3.77	-59048	38900	38350	37900	37350	36900	38300	37300	770	11300	5000	27970	50	1	15396331	5812	19.07	1.33	12	1.20	1980.00	28424.00	53900	20240126	-29.96	23550	20230710	60.30	53900	-29.96	20240126	28850	30.85	20240105	53900	-29.96	20240126	23550	60.30	20230710	3.38	N	286940	5000	769 억	579717	N	N	3	N	N
55	20240221	110956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38100	300	2	0.79	6727570250	175141	104.98	38400	39250	37600	49100	26500	37800	38412.66	3.77	-56314	38900	38350	37900	37350	36900	38300	37300	770	11300	5000	27970	50	1	15396331	5866	19.24	1.34	12	1.14	1980.00	28424.00	53900	20240126	-29.31	23550	20230710	61.78	53900	-29.31	20240126	28850	32.06	20240105	53900	-29.31	20240126	23550	61.78	20230710	3.38	N	286940	5000	769 억	579717	N	N	3	N	N
56	20240221	100948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38150	350	2	0.93	5130548400	132889	79.65	38400	39250	37900	49100	26500	37800	38608.38	3.77	-33219	38900	38350	37900	37350	36900	38300	37300	770	11300	5000	27970	50	1	15396331	5874	19.27	1.34	12	0.86	1980.00	28424.00	53900	20240126	-29.22	23550	20230710	62.00	53900	-29.22	20240126	28850	32.24	20240105	53900	-29.22	20240126	23550	62.00	20230710	3.38	N	286940	5000	769 억	579717	N	N	3	N	N
57	20240221	090948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38450	650	2	1.72	2107067950	54391	32.60	38400	39200	38050	49100	26500	37800	38741.01	3.77	-3199	38900	38350	37900	37350	36900	38300	37300	770	11300	5000	27970	50	1	15396331	5920	19.42	1.35	12	0.35	1980.00	28424.00	53900	20240126	-28.66	23550	20230710	63.27	53900	-28.66	20240126	28850	33.28	20240105	53900	-28.66	20240126	23550	63.27	20230710	3.38	N	286940	5000	769 억	579717	N	N	3	N	N
58	20240220	160943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	0	3	0.00	6277673950	165633	75.16	37800	38450	37450	49100	26500	37800	37901.70	3.86	-19460	39166	38482	37816	37132	36466	38825	37475	770	11300	5000	27970	50	1	15396331	5820	19.09	1.33	12	1.08	1980.00	28424.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.20	N	286940	5000	769 억	593748	N	N	3	N	N
59	20240220	150942	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38000	200	2	0.53	5801175600	153050	69.45	37800	38450	37450	49100	26500	37800	37903.99	3.86	-19536	39166	38482	37816	37132	36466	38825	37475	770	11300	5000	27970	50	1	15396331	5851	19.19	1.34	12	0.99	1980.00	28424.00	53900	20240126	-29.50	23550	20230710	61.36	53900	-29.50	20240126	28850	31.72	20240105	53900	-29.50	20240126	23550	61.36	20230710	3.20	N	286940	5000	769 억	593748	N	N	8	N	N
60	20240220	140939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37750	-50	5	-0.13	4806460750	126794	57.53	37800	38450	37450	49100	26500	37800	37907.88	3.86	-12817	39166	38482	37816	37132	36466	38825	37475	770	11300	5000	27970	50	1	15396331	5812	19.07	1.33	12	0.82	1980.00	28424.00	53900	20240126	-29.96	23550	20230710	60.30	53900	-29.96	20240126	28850	30.85	20240105	53900	-29.96	20240126	23550	60.30	20230710	3.20	N	286940	5000	769 억	593748	N	N	8	N	N
61	20240220	130943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38000	200	2	0.53	4306191550	113594	51.54	37800	38450	37450	49100	26500	37800	37908.89	3.86	-7085	39166	38482	37816	37132	36466	38825	37475	770	11300	5000	27970	50	1	15396331	5851	19.19	1.34	12	0.74	1980.00	28424.00	53900	20240126	-29.50	23550	20230710	61.36	53900	-29.50	20240126	28850	31.72	20240105	53900	-29.50	20240126	23550	61.36	20230710	3.20	N	286940	5000	769 억	593748	N	N	8	N	N
62	20240220	120935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38100	300	2	0.79	3683331400	97193	44.10	37800	38450	37450	49100	26500	37800	37897.37	3.86	-947	39166	38482	37816	37132	36466	38825	37475	770	11300	5000	27970	50	1	15396331	5866	19.24	1.34	12	0.63	1980.00	28424.00	53900	20240126	-29.31	23550	20230710	61.78	53900	-29.31	20240126	28850	32.06	20240105	53900	-29.31	20240126	23550	61.78	20230710	3.20	N	286940	5000	769 억	593748	N	N	8	N	N
63	20240220	110937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37600	-200	5	-0.53	2727502050	72120	32.72	37800	38150	37450	49100	26500	37800	37819.02	3.86	306	39166	38482	37816	37132	36466	38825	37475	770	11300	5000	27970	50	1	15396331	5789	18.99	1.32	12	0.47	1980.00	28424.00	53900	20240126	-30.24	23550	20230710	59.66	53900	-30.24	20240126	28850	30.33	20240105	53900	-30.24	20240126	23550	59.66	20230710	3.20	N	286940	5000	769 억	593748	N	N	8	N	N
64	20240220	100930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37850	50	2	0.13	1460050650	38596	17.51	37800	38100	37600	49100	26500	37800	37829.29	3.86	3311	39166	38482	37816	37132	36466	38825	37475	770	11300	5000	27970	50	1	15396331	5828	19.12	1.33	12	0.25	1980.00	28424.00	53900	20240126	-29.78	23550	20230710	60.72	53900	-29.78	20240126	28850	31.20	20240105	53900	-29.78	20240126	23550	60.72	20230710	3.20	N	286940	5000	769 억	593748	N	N	8	N	N
65	20240220	090948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37900	100	2	0.26	471385000	12451	5.65	37800	38050	37600	49100	26500	37800	37860.61	3.86	1988	39166	38482	37816	37132	36466	38825	37475	770	11300	5000	27970	50	1	15396331	5835	19.14	1.33	12	0.08	1980.00	28424.00	53900	20240126	-29.68	23550	20230710	60.93	53900	-29.68	20240126	28850	31.37	20240105	53900	-29.68	20240126	23550	60.93	20230710	3.20	N	286940	5000	769 억	593748	N	N	8	N	N
66	20240219	160943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	300	2	0.80	8230623500	218138	80.35	37200	38500	37150	48750	26250	37500	37731.22	3.59	38182	39633	38566	37933	36866	36233	38250	36550	770	11250	5000	27750	50	1	15396331	5820	19.09	1.33	12	1.42	1980.00	28424.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.18	N	286940	5000	769 억	552156	N	N	8	N	N
67	20240219	150947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	300	2	0.80	7728920550	204840	75.45	37200	38500	37150	48750	26250	37500	37731.50	3.59	38364	39633	38566	37933	36866	36233	38250	36550	770	11250	5000	27750	50	1	15396331	5820	19.09	1.33	12	1.33	1980.00	28424.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.18	N	286940	5000	769 억	552156	N	N	425	N	N
68	20240219	140946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37450	-50	5	-0.13	6606481500	175079	64.49	37200	38500	37150	48750	26250	37500	37734.29	3.59	30928	39633	38566	37933	36866	36233	38250	36550	770	11250	5000	27750	50	1	15396331	5766	18.91	1.32	12	1.14	1980.00	28424.00	53900	20240126	-30.52	23550	20230710	59.02	53900	-30.52	20240126	28850	29.81	20240105	53900	-30.52	20240126	23550	59.02	20230710	3.18	N	286940	5000	769 억	552156	N	N	425	N	N
69	20240219	130944	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37300	-200	5	-0.53	5740850450	151902	55.95	37200	38500	37150	48750	26250	37500	37793.12	3.59	25704	39633	38566	37933	36866	36233	38250	36550	770	11250	5000	27750	50	1	15396331	5743	18.84	1.31	12	0.99	1980.00	28424.00	53900	20240126	-30.80	23550	20230710	58.39	53900	-30.80	20240126	28850	29.29	20240105	53900	-30.80	20240126	23550	58.39	20230710	3.18	N	286940	5000	769 억	552156	N	N	425	N	N
70	20240219	120943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37650	150	2	0.40	4905312300	129643	47.76	37200	38500	37150	48750	26250	37500	37837.08	3.59	29200	39633	38566	37933	36866	36233	38250	36550	770	11250	5000	27750	50	1	15396331	5797	19.02	1.32	12	0.84	1980.00	28424.00	53900	20240126	-30.15	23550	20230710	59.87	53900	-30.15	20240126	28850	30.50	20240105	53900	-30.15	20240126	23550	59.87	20230710	3.18	N	286940	5000	769 억	552156	N	N	425	N	N
71	20240219	110940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	300	2	0.80	4291823250	113386	41.77	37200	38500	37150	48750	26250	37500	37851.44	3.59	29398	39633	38566	37933	36866	36233	38250	36550	770	11250	5000	27750	50	1	15396331	5820	19.09	1.33	12	0.74	1980.00	28424.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.18	N	286940	5000	769 억	552156	N	N	425	N	N
72	20240219	100936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38000	500	2	1.33	2956229650	78395	28.88	37200	38300	37150	48750	26250	37500	37709.42	3.59	26706	39633	38566	37933	36866	36233	38250	36550	770	11250	5000	27750	50	1	15396331	5851	19.19	1.34	12	0.51	1980.00	28424.00	53900	20240126	-29.50	23550	20230710	61.36	53900	-29.50	20240126	28850	31.72	20240105	53900	-29.50	20240126	23550	61.36	20230710	3.18	N	286940	5000	769 억	552156	N	N	425	N	N
73	20240219	090938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37600	100	2	0.27	592289700	15862	5.84	37200	37700	37150	48750	26250	37500	37340.17	3.59	1967	39633	38566	37933	36866	36233	38250	36550	770	11250	5000	27750	50	1	15396331	5789	18.99	1.32	12	0.10	1980.00	28424.00	53900	20240126	-30.24	23550	20230710	59.66	53900	-30.24	20240126	28850	30.33	20240105	53900	-30.24	20240126	23550	59.66	20230710	3.18	N	286940	5000	769 억	552156	N	N	425	N	N
74	20240216	160930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37500	-1450	5	-3.72	10184533500	268896	45.50	38950	39000	37300	50600	27300	38950	37875.91	3.72	-39409	41216	40082	39166	38032	37116	40650	38600	770	11650	5000	28820	50	1	15396331	5774	18.94	1.32	12	1.75	1980.00	28424.00	53900	20240126	-30.43	23550	20230710	59.24	53900	-30.43	20240126	28850	29.98	20240105	53900	-30.43	20240126	23550	59.24	20230710	3.06	N	286940	5000	769 억	572008	N	N	425	N	N
75	20240216	150938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37550	-1400	5	-3.59	9728974900	256763	43.45	38950	39000	37300	50600	27300	38950	37890.87	3.72	-35158	41216	40082	39166	38032	37116	40650	38600	770	11650	5000	28820	50	1	15396331	5781	18.96	1.32	12	1.67	1980.00	28424.00	53900	20240126	-30.33	23550	20230710	59.45	53900	-30.33	20240126	28850	30.16	20240105	53900	-30.33	20240126	23550	59.45	20230710	3.06	N	286940	5000	769 억	572008	N	N	220	N	N
76	20240216	140941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37550	-1400	5	-3.59	8589381350	226353	38.30	38950	39000	37450	50600	27300	38950	37946.84	3.72	-33555	41216	40082	39166	38032	37116	40650	38600	770	11650	5000	28820	50	1	15396331	5781	18.96	1.32	12	1.47	1980.00	28424.00	53900	20240126	-30.33	23550	20230710	59.45	53900	-30.33	20240126	28850	30.16	20240105	53900	-30.33	20240126	23550	59.45	20230710	3.06	N	286940	5000	769 억	572008	N	N	220	N	N
77	20240216	130936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37700	-1250	5	-3.21	7479530450	196790	33.30	38950	39000	37500	50600	27300	38950	38007.67	3.72	-31427	41216	40082	39166	38032	37116	40650	38600	770	11650	5000	28820	50	1	15396331	5804	19.04	1.33	12	1.28	1980.00	28424.00	53900	20240126	-30.06	23550	20230710	60.08	53900	-30.06	20240126	28850	30.68	20240105	53900	-30.06	20240126	23550	60.08	20230710	3.06	N	286940	5000	769 억	572008	N	N	220	N	N
78	20240216	120939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	-1150	5	-2.95	6455056950	169562	28.69	38950	39000	37550	50600	27300	38950	38069.00	3.72	-21069	41216	40082	39166	38032	37116	40650	38600	770	11650	5000	28820	50	1	15396331	5820	19.09	1.33	12	1.10	1980.00	28424.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.06	N	286940	5000	769 억	572008	N	N	220	N	N
79	20240216	110945	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38050	-900	5	-2.31	4519692000	118340	20.03	38950	39000	37800	50600	27300	38950	38192.42	3.72	-97	41216	40082	39166	38032	37116	40650	38600	770	11650	5000	28820	50	1	15396331	5858	19.22	1.34	12	0.77	1980.00	28424.00	53900	20240126	-29.41	23550	20230710	61.57	53900	-29.41	20240126	28850	31.89	20240105	53900	-29.41	20240126	23550	61.57	20230710	3.06	N	286940	5000	769 억	572008	N	N	220	N	N
80	20240216	100938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38100	-850	5	-2.18	3542225600	92700	15.69	38950	39000	37800	50600	27300	38950	38211.70	3.72	-4646	41216	40082	39166	38032	37116	40650	38600	770	11650	5000	28820	50	1	15396331	5866	19.24	1.34	12	0.60	1980.00	28424.00	53900	20240126	-29.31	23550	20230710	61.78	53900	-29.31	20240126	28850	32.06	20240105	53900	-29.31	20240126	23550	61.78	20230710	3.06	N	286940	5000	769 억	572008	N	N	220	N	N
81	20240216	090931	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38500	-450	5	-1.16	1032179000	26783	4.53	38950	39000	38100	50600	27300	38950	38538.57	3.72	-5305	41216	40082	39166	38032	37116	40650	38600	770	11650	5000	28820	50	1	15396331	5928	19.44	1.35	12	0.17	1980.00	28424.00	53900	20240126	-28.57	23550	20230710	63.48	53900	-28.57	20240126	28850	33.45	20240105	53900	-28.57	20240126	23550	63.48	20230710	3.06	N	286940	5000	769 억	572008	N	N	220	N	N
82	20240215	160930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38950	1300	2	3.45	23161557050	586164	163.96	38650	40300	38250	48900	26400	37650	39514.46	4.06	-52055	39950	38800	37950	36800	35950	38375	36375	770	11250	5000	27860	50	1	15396331	5997	19.67	1.37	12	3.81	1980.00	28424.00	53900	20240126	-27.74	23550	20230710	65.39	53900	-27.74	20240126	28850	35.01	20240105	53900	-27.74	20240126	23550	65.39	20230710	3.08	N	286940	5000	769 억	624924	N	N	220	N	N
83	20240215	150935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	1200	2	3.19	22713415550	574653	160.74	38650	40300	38250	48900	26400	37650	39525.45	4.06	-48916	39950	38800	37950	36800	35950	38375	36375	770	11250	5000	27860	50	1	15396331	5981	19.62	1.37	12	3.73	1980.00	28424.00	53900	20240126	-27.92	23550	20230710	64.97	53900	-27.92	20240126	28850	34.66	20240105	53900	-27.92	20240126	23550	64.97	20230710	3.08	N	286940	5000	769 억	624924	N	N	107	N	N
84	20240215	140929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39350	1700	2	4.52	21399426700	541031	151.34	38650	40300	38250	48900	26400	37650	39553.06	4.06	-44026	39950	38800	37950	36800	35950	38375	36375	770	11250	5000	27860	50	1	15396331	6058	19.87	1.38	12	3.51	1980.00	28424.00	53900	20240126	-26.99	23550	20230710	67.09	53900	-26.99	20240126	28850	36.40	20240105	53900	-26.99	20240126	23550	67.09	20230710	3.08	N	286940	5000	769 억	624924	N	N	107	N	N
85	20240215	130905	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39300	1650	2	4.38	20550213500	519438	145.30	38650	40300	38250	48900	26400	37650	39562.41	4.06	-38118	39950	38800	37950	36800	35950	38375	36375	770	11250	5000	27860	50	1	15396331	6051	19.85	1.38	12	3.37	1980.00	28424.00	53900	20240126	-27.09	23550	20230710	66.88	53900	-27.09	20240126	28850	36.22	20240105	53900	-27.09	20240126	23550	66.88	20230710	3.08	N	286940	5000	769 억	624924	N	N	107	N	N
86	20240215	120929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39600	1950	2	5.18	19390491900	490099	137.09	38650	40300	38250	48900	26400	37650	39564.45	4.06	-26850	39950	38800	37950	36800	35950	38375	36375	770	11250	5000	27860	50	1	15396331	6097	20.00	1.39	12	3.18	1980.00	28424.00	53900	20240126	-26.53	23550	20230710	68.15	53900	-26.53	20240126	28850	37.26	20240105	53900	-26.53	20240126	23550	68.15	20230710	3.08	N	286940	5000	769 억	624924	N	N	107	N	N
87	20240215	110922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39900	2250	2	5.98	17092172000	432552	120.99	38650	40300	38250	48900	26400	37650	39514.73	4.06	-23773	39950	38800	37950	36800	35950	38375	36375	770	11250	5000	27860	50	1	15396331	6143	20.15	1.40	12	2.81	1980.00	28424.00	53900	20240126	-25.97	23550	20230710	69.43	53900	-25.97	20240126	28850	38.30	20240105	53900	-25.97	20240126	23550	69.43	20230710	3.08	N	286940	5000	769 억	624924	N	N	107	N	N
88	20240215	100922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39550	1900	2	5.05	13772663000	348457	97.47	38650	40300	38250	48900	26400	37650	39524.73	4.06	-15068	39950	38800	37950	36800	35950	38375	36375	770	11250	5000	27860	50	1	15396331	6089	19.97	1.39	12	2.26	1980.00	28424.00	53900	20240126	-26.62	23550	20230710	67.94	53900	-26.62	20240126	28850	37.09	20240105	53900	-26.62	20240126	23550	67.94	20230710	3.08	N	286940	5000	769 억	624924	N	N	107	N	N
89	20240215	090925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39800	2150	2	5.71	5043410500	128813	36.03	38650	39950	38250	48900	26400	37650	39153.00	4.06	-8395	39950	38800	37950	36800	35950	38375	36375	770	11250	5000	27860	50	1	15396331	6128	20.10	1.40	12	0.84	1980.00	28424.00	53900	20240126	-26.16	23550	20230710	69.00	53900	-26.16	20240126	28850	37.95	20240105	53900	-26.16	20240126	23550	69.00	20230710	3.08	N	286940	5000	769 억	624924	N	N	107	N	N
90	20240214	160919	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37650	-950	5	-2.46	13357883200	351484	120.02	37950	39100	37100	50100	27050	38600	38005.43	3.93	19627	40766	39682	38916	37832	37066	39300	37450	770	11500	5000	28560	50	1	15396331	5797	19.02	1.32	12	2.28	1980.00	28424.00	53900	20240126	-30.15	23550	20230710	59.87	53900	-30.15	20240126	28850	30.50	20240105	53900	-30.15	20240126	23550	59.87	20230710	3.38	N	286940	5000	769 억	605390	N	N	107	N	N
91	20240214	150920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37550	-1050	5	-2.72	12406230700	326099	111.35	37950	39100	37100	50100	27050	38600	38044.28	3.93	13285	40766	39682	38916	37832	37066	39300	37450	770	11500	5000	28560	50	1	15396331	5781	18.96	1.32	12	2.12	1980.00	28424.00	53900	20240126	-30.33	23550	20230710	59.45	53900	-30.33	20240126	28850	30.16	20240105	53900	-30.33	20240126	23550	59.45	20230710	3.38	N	286940	5000	769 억	605390	N	N	1	N	N
92	20240214	140917	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37300	-1300	5	-3.37	10779901350	282704	96.53	37950	39100	37100	50100	27050	38600	38131.32	3.93	5236	40766	39682	38916	37832	37066	39300	37450	770	11500	5000	28560	50	1	15396331	5743	18.84	1.31	12	1.84	1980.00	28424.00	53900	20240126	-30.80	23550	20230710	58.39	53900	-30.80	20240126	28850	29.29	20240105	53900	-30.80	20240126	23550	58.39	20230710	3.38	N	286940	5000	769 억	605390	N	N	1	N	N
93	20240214	130920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37700	-900	5	-2.33	8059985100	210071	71.73	37950	39100	37700	50100	27050	38600	38367.85	3.93	-1808	40766	39682	38916	37832	37066	39300	37450	770	11500	5000	28560	50	1	15396331	5804	19.04	1.33	12	1.36	1980.00	28424.00	53900	20240126	-30.06	23550	20230710	60.08	53900	-30.06	20240126	28850	30.68	20240105	53900	-30.06	20240126	23550	60.08	20230710	3.38	N	286940	5000	769 억	605390	N	N	1	N	N
94	20240214	120912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38000	-600	5	-1.55	6112707050	158731	54.20	37950	39100	37750	50100	27050	38600	38509.82	3.93	644	40766	39682	38916	37832	37066	39300	37450	770	11500	5000	28560	50	1	15396331	5851	19.19	1.34	12	1.03	1980.00	28424.00	53900	20240126	-29.50	23550	20230710	61.36	53900	-29.50	20240126	28850	31.72	20240105	53900	-29.50	20240126	23550	61.36	20230710	3.38	N	286940	5000	769 억	605390	N	N	1	N	N
95	20240214	110917	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38600	0	3	0.00	4237318900	109674	37.45	37950	39100	37750	50100	27050	38600	38635.60	3.93	1609	40766	39682	38916	37832	37066	39300	37450	770	11500	5000	28560	50	1	15396331	5943	19.49	1.36	12	0.71	1980.00	28424.00	53900	20240126	-28.39	23550	20230710	63.91	53900	-28.39	20240126	28850	33.80	20240105	53900	-28.39	20240126	23550	63.91	20230710	3.38	N	286940	5000	769 억	605390	N	N	1	N	N
96	20240214	090909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38600	0	3	0.00	849108900	22219	7.59	37950	38650	37750	50100	27050	38600	38214.54	3.93	1516	40766	39682	38916	37832	37066	39300	37450	770	11500	5000	28560	50	1	15396331	5943	19.49	1.36	12	0.14	1980.00	28424.00	53900	20240126	-28.39	23550	20230710	63.91	53900	-28.39	20240126	28850	33.80	20240105	53900	-28.39	20240126	23550	63.91	20230710	3.38	N	286940	5000	769 억	605390	N	N	1	N	N
97	20240213	160907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38600	-400	5	-1.03	11245312450	289545	35.11	39050	40000	38150	50700	27300	39000	38838.63	4.09	-19986	43300	41150	39300	37150	35300	42225	38225	770	11700	5000	28860	50	1	15396331	5943	19.49	1.36	12	1.88	1980.00	28424.00	53900	20240126	-28.39	23550	20230710	63.91	53900	-28.39	20240126	28850	33.80	20240105	53900	-28.39	20240126	23550	63.91	20230710	3.32	N	286940	5000	769 억	629196	N	N	1	N	N
98	20240213	150906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38550	-450	5	-1.15	10830928200	278803	33.80	39050	40000	38150	50700	27300	39000	38847.86	4.09	-18370	43300	41150	39300	37150	35300	42225	38225	770	11700	5000	28860	50	1	15396331	5935	19.47	1.36	12	1.81	1980.00	28424.00	53900	20240126	-28.48	23550	20230710	63.69	53900	-28.48	20240126	28850	33.62	20240105	53900	-28.48	20240126	23550	63.69	20230710	3.32	N	286940	5000	769 억	629196	N	N	1	N	N
99	20240213	140915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38600	-400	5	-1.03	9866406150	253777	30.77	39050	40000	38150	50700	27300	39000	38878.16	4.09	-12263	43300	41150	39300	37150	35300	42225	38225	770	11700	5000	28860	50	1	15396331	5943	19.49	1.36	12	1.65	1980.00	28424.00	53900	20240126	-28.39	23550	20230710	63.91	53900	-28.39	20240126	28850	33.80	20240105	53900	-28.39	20240126	23550	63.91	20230710	3.32	N	286940	5000	769 억	629196	N	N	1	N	N
100	20240213	130903	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38350	-650	5	-1.67	8692262400	223155	27.06	39050	40000	38250	50700	27300	39000	38951.64	4.09	-14605	43300	41150	39300	37150	35300	42225	38225	770	11700	5000	28860	50	1	15396331	5904	19.37	1.35	12	1.45	1980.00	28424.00	53900	20240126	-28.85	23550	20230710	62.85	53900	-28.85	20240126	28850	32.93	20240105	53900	-28.85	20240126	23550	62.85	20230710	3.32	N	286940	5000	769 억	629196	N	N	1	N	N
101	20240213	120913	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38700	-300	5	-0.77	7150319250	183075	22.20	39050	40000	38450	50700	27300	39000	39056.84	4.09	-3781	43300	41150	39300	37150	35300	42225	38225	770	11700	5000	28860	50	1	15396331	5958	19.55	1.36	12	1.19	1980.00	28424.00	53900	20240126	-28.20	23550	20230710	64.33	53900	-28.20	20240126	28850	34.14	20240105	53900	-28.20	20240126	23550	64.33	20230710	3.32	N	286940	5000	769 억	629196	N	N	1	N	N
102	20240213	110936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39000	0	3	0.00	6180111100	158094	19.17	39050	40000	38450	50700	27300	39000	39091.48	4.09	5575	43300	41150	39300	37150	35300	42225	38225	770	11700	5000	28860	50	1	15396331	6005	19.70	1.37	12	1.03	1980.00	28424.00	53900	20240126	-27.64	23550	20230710	65.61	53900	-27.64	20240126	28850	35.18	20240105	53900	-27.64	20240126	23550	65.61	20230710	3.32	N	286940	5000	769 억	629196	N	N	1	N	N
103	20240213	100753	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38950	-50	5	-0.13	4556257000	116598	14.14	39050	40000	38450	50700	27300	39000	39076.76	4.09	10051	43300	41150	39300	37150	35300	42225	38225	770	11700	5000	28860	50	1	15396331	5997	19.67	1.37	12	0.76	1980.00	28424.00	53900	20240126	-27.74	23550	20230710	65.39	53900	-27.74	20240126	28850	35.01	20240105	53900	-27.74	20240126	23550	65.39	20230710	3.32	N	286940	5000	769 억	629196	N	N	1	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History