KissMeData/326030/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	foreignNetBuyingQuantity	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	161113	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	96900	2800	2	2.98	80043159000	827396	574.84	93200	97900	92200	122300	65900	94100	96741.11	9.08	0	137664	96233	95166	93433	92366	90633	95700	92900	392	28200	500	71510	100	1	78313250	75886	-54.44	23.97	12	1.06	-1780.00	4042.00	104800	20240103	-7.54	57600	20230316	68.23	104800	-7.54	20240103	84400	14.81	20240207	104800	-7.54	20240103	57600	68.23	20230316	0.29	N	326030	500	391 억	7113660	N	N	2224	N	N
3	20240229	151118	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	97700	3600	2	3.83	32130711500	333186	231.49	93200	97800	92200	122300	65900	94100	96435.24	9.08	0	147814	96233	95166	93433	92366	90633	95700	92900	392	28200	500	71510	100	1	78313250	76512	-54.89	24.17	12	0.43	-1780.00	4042.00	104800	20240103	-6.77	57600	20230316	69.62	104800	-6.77	20240103	84400	15.76	20240207	104800	-6.77	20240103	57600	69.62	20230316	0.29	N	326030	500	391 억	7113660	N	N	154	N	N
4	20240229	141118	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	96700	2600	2	2.76	22591676200	235042	163.30	93200	97700	92200	122300	65900	94100	96118.21	9.08	0	118544	96233	95166	93433	92366	90633	95700	92900	392	28200	500	71510	100	1	78313250	75729	-54.33	23.92	12	0.30	-1780.00	4042.00	104800	20240103	-7.73	57600	20230316	67.88	104800	-7.73	20240103	84400	14.57	20240207	104800	-7.73	20240103	57600	67.88	20230316	0.29	N	326030	500	391 억	7113660	N	N	154	N	N
5	20240229	131117	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	96500	2400	2	2.55	16428902300	171524	119.17	93200	97700	92200	122300	65900	94100	95782.62	9.08	0	81288	96233	95166	93433	92366	90633	95700	92900	392	28200	500	71510	100	1	78313250	75572	-54.21	23.87	12	0.22	-1780.00	4042.00	104800	20240103	-7.92	57600	20230316	67.53	104800	-7.92	20240103	84400	14.34	20240207	104800	-7.92	20240103	57600	67.53	20230316	0.29	N	326030	500	391 억	7113660	N	N	154	N	N
6	20240229	121116	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	95400	1300	2	1.38	5906234900	63044	43.80	93200	95600	92200	122300	65900	94100	93683.87	9.08	0	22008	96233	95166	93433	92366	90633	95700	92900	392	28200	500	71510	100	1	78313250	74711	-53.60	23.60	12	0.08	-1780.00	4042.00	104800	20240103	-8.97	57600	20230316	65.62	104800	-8.97	20240103	84400	13.03	20240207	104800	-8.97	20240103	57600	65.62	20230316	0.29	N	326030	500	391 억	7113660	N	N	154	N	N
7	20240229	111119	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93300	-800	5	-0.85	2838117300	30619	21.27	93200	93500	92200	122300	65900	94100	92688.20	9.08	0	4306	96233	95166	93433	92366	90633	95700	92900	392	28200	500	71510	100	1	78313250	73066	-52.42	23.08	12	0.04	-1780.00	4042.00	104800	20240103	-10.97	57600	20230316	61.98	104800	-10.97	20240103	84400	10.55	20240207	104800	-10.97	20240103	57600	61.98	20230316	0.29	N	326030	500	391 억	7113660	N	N	154	N	N
8	20240229	101121	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	92600	-1500	5	-1.59	1996163400	21540	14.97	93200	93500	92200	122300	65900	94100	92667.81	9.08	0	718	96233	95166	93433	92366	90633	95700	92900	392	28200	500	71510	100	1	78313250	72518	-52.02	22.91	12	0.03	-1780.00	4042.00	104800	20240103	-11.64	57600	20230316	60.76	104800	-11.64	20240103	84400	9.72	20240207	104800	-11.64	20240103	57600	60.76	20230316	0.29	N	326030	500	391 억	7113660	N	N	154	N	N
9	20240229	091118	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	92500	-1600	5	-1.70	532127100	5726	3.98	93200	93500	92300	122300	65900	94100	92917.48	9.08	0	-1109	96233	95166	93433	92366	90633	95700	92900	392	28200	500	71510	100	1	78313250	72440	-51.97	22.88	12	0.01	-1780.00	4042.00	104800	20240103	-11.74	57600	20230316	60.59	104800	-11.74	20240103	84400	9.60	20240207	104800	-11.74	20240103	57600	60.59	20230316	0.29	N	326030	500	391 억	7113660	N	N	154	N	N
10	20240228	161013	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	94100	300	2	0.32	11129437600	119176	82.74	93900	94500	91700	121900	65700	93800	93385.54	9.04	0	27981	96066	94932	93366	92232	90666	95500	92800	392	28100	500	71280	100	1	78313250	73693	-52.87	23.28	12	0.15	-1780.00	4042.00	104800	20240103	-10.21	57600	20230316	63.37	104800	-10.21	20240103	84400	11.49	20240207	104800	-10.21	20240103	57600	63.37	20230316	0.29	N	326030	500	391 억	7078314	N	N	154	N	N
11	20240228	151012	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93900	100	2	0.11	10372257200	111126	77.15	93900	94500	91700	121900	65700	93800	93337.77	9.04	0	25442	96066	94932	93366	92232	90666	95500	92800	392	28100	500	71280	100	1	78313250	73536	-52.75	23.23	12	0.14	-1780.00	4042.00	104800	20240103	-10.40	57600	20230316	63.02	104800	-10.40	20240103	84400	11.26	20240207	104800	-10.40	20240103	57600	63.02	20230316	0.29	N	326030	500	391 억	7078314	N	N	2492	N	N
12	20240228	141116	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93900	100	2	0.11	8750848700	93836	65.15	93900	94500	91700	121900	65700	93800	93256.78	9.04	0	23724	96066	94932	93366	92232	90666	95500	92800	392	28100	500	71280	100	1	78313250	73536	-52.75	23.23	12	0.12	-1780.00	4042.00	104800	20240103	-10.40	57600	20230316	63.02	104800	-10.40	20240103	84400	11.26	20240207	104800	-10.40	20240103	57600	63.02	20230316	0.29	N	326030	500	391 억	7078314	N	N	2492	N	N
13	20240228	131110	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93900	100	2	0.11	7566882200	81227	56.40	93900	94500	91700	121900	65700	93800	93157.15	9.04	0	22567	96066	94932	93366	92232	90666	95500	92800	392	28100	500	71280	100	1	78313250	73536	-52.75	23.23	12	0.10	-1780.00	4042.00	104800	20240103	-10.40	57600	20230316	63.02	104800	-10.40	20240103	84400	11.26	20240207	104800	-10.40	20240103	57600	63.02	20230316	0.29	N	326030	500	391 억	7078314	N	N	2492	N	N
14	20240228	121120	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93600	-200	5	-0.21	6743326600	72435	50.29	93900	94500	91700	121900	65700	93800	93094.77	9.04	0	20330	96066	94932	93366	92232	90666	95500	92800	392	28100	500	71280	100	1	78313250	73301	-52.58	23.16	12	0.09	-1780.00	4042.00	104800	20240103	-10.69	57600	20230316	62.50	104800	-10.69	20240103	84400	10.90	20240207	104800	-10.69	20240103	57600	62.50	20230316	0.29	N	326030	500	391 억	7078314	N	N	2492	N	N
15	20240228	111036	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93900	100	2	0.11	5546063300	59665	41.43	93900	94500	91700	121900	65700	93800	92953.24	9.04	0	13366	96066	94932	93366	92232	90666	95500	92800	392	28100	500	71280	100	1	78313250	73536	-52.75	23.23	12	0.08	-1780.00	4042.00	104800	20240103	-10.40	57600	20230316	63.02	104800	-10.40	20240103	84400	11.26	20240207	104800	-10.40	20240103	57600	63.02	20230316	0.29	N	326030	500	391 억	7078314	N	N	2492	N	N
16	20240228	101117	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93600	-200	5	-0.21	3924091600	42376	29.42	93900	94000	91700	121900	65700	93800	92601.46	9.04	0	8606	96066	94932	93366	92232	90666	95500	92800	392	28100	500	71280	100	1	78313250	73301	-52.58	23.16	12	0.05	-1780.00	4042.00	104800	20240103	-10.69	57600	20230316	62.50	104800	-10.69	20240103	84400	10.90	20240207	104800	-10.69	20240103	57600	62.50	20230316	0.29	N	326030	500	391 억	7078314	N	N	2492	N	N
17	20240228	091121	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	92600	-1200	5	-1.28	921427500	9910	6.88	93900	94000	92200	121900	65700	93800	92978.74	9.04	0	-556	96066	94932	93366	92232	90666	95500	92800	392	28100	500	71280	100	1	78313250	72518	-52.02	22.91	12	0.01	-1780.00	4042.00	104800	20240103	-11.64	57600	20230316	60.76	104800	-11.64	20240103	84400	9.72	20240207	104800	-11.64	20240103	57600	60.76	20230316	0.29	N	326030	500	391 억	7078314	N	N	2492	N	N
18	20240227	161115	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93800	700	2	0.75	13377976900	142837	79.02	93300	94500	91800	121000	65200	93100	93659.31	8.98	0	43464	95966	94532	93766	92332	91566	94150	91950	392	27900	500	70750	100	1	78313250	73458	-52.70	23.21	12	0.18	-1780.00	4042.00	104800	20240103	-10.50	57600	20230316	62.85	104800	-10.50	20240103	84400	11.14	20240207	104800	-10.50	20240103	57600	62.85	20230316	0.30	N	326030	500	391 억	7029186	N	N	2492	N	N
19	20240227	151116	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93600	500	2	0.54	12341445600	131780	72.90	93300	94500	91800	121000	65200	93100	93652.28	8.98	0	42537	95966	94532	93766	92332	91566	94150	91950	392	27900	500	70750	100	1	78313250	73301	-52.58	23.16	12	0.17	-1780.00	4042.00	104800	20240103	-10.69	57600	20230316	62.50	104800	-10.69	20240103	84400	10.90	20240207	104800	-10.69	20240103	57600	62.50	20230316	0.30	N	326030	500	391 억	7029186	N	N	24280	N	N
20	20240227	141113	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93500	400	2	0.43	10691989000	114138	63.14	93300	94500	91800	121000	65200	93100	93676.45	8.98	0	32915	95966	94532	93766	92332	91566	94150	91950	392	27900	500	70750	100	1	78313250	73223	-52.53	23.13	12	0.15	-1780.00	4042.00	104800	20240103	-10.78	57600	20230316	62.33	104800	-10.78	20240103	84400	10.78	20240207	104800	-10.78	20240103	57600	62.33	20230316	0.30	N	326030	500	391 억	7029186	N	N	24280	N	N
21	20240227	131035	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	94200	1100	2	1.18	8967377700	95757	52.97	93300	94500	91800	121000	65200	93100	93647.76	8.98	0	24905	95966	94532	93766	92332	91566	94150	91950	392	27900	500	70750	100	1	78313250	73771	-52.92	23.31	12	0.12	-1780.00	4042.00	104800	20240103	-10.11	57600	20230316	63.54	104800	-10.11	20240103	84400	11.61	20240207	104800	-10.11	20240103	57600	63.54	20230316	0.30	N	326030	500	391 억	7029186	N	N	24280	N	N
22	20240227	121116	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93700	600	2	0.64	7747679800	82779	45.79	93300	94500	91800	121000	65200	93100	93595.31	8.98	0	20079	95966	94532	93766	92332	91566	94150	91950	392	27900	500	70750	100	1	78313250	73380	-52.64	23.18	12	0.11	-1780.00	4042.00	104800	20240103	-10.59	57600	20230316	62.67	104800	-10.59	20240103	84400	11.02	20240207	104800	-10.59	20240103	57600	62.67	20230316	0.30	N	326030	500	391 억	7029186	N	N	24280	N	N
23	20240227	111117	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	94100	1000	2	1.07	6100928600	65199	36.07	93300	94500	91800	121000	65200	93100	93574.64	8.98	0	13841	95966	94532	93766	92332	91566	94150	91950	392	27900	500	70750	100	1	78313250	73693	-52.87	23.28	12	0.08	-1780.00	4042.00	104800	20240103	-10.21	57600	20230316	63.37	104800	-10.21	20240103	84400	11.49	20240207	104800	-10.21	20240103	57600	63.37	20230316	0.30	N	326030	500	391 억	7029186	N	N	24280	N	N
24	20240227	101112	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	94000	900	2	0.97	3949933100	42379	23.44	93300	94000	91800	121000	65200	93100	93205.19	8.98	0	7403	95966	94532	93766	92332	91566	94150	91950	392	27900	500	70750	100	1	78313250	73614	-52.81	23.26	12	0.05	-1780.00	4042.00	104800	20240103	-10.31	57600	20230316	63.19	104800	-10.31	20240103	84400	11.37	20240207	104800	-10.31	20240103	57600	63.19	20230316	0.30	N	326030	500	391 억	7029186	N	N	24280	N	N
25	20240227	091116	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	92000	-1100	5	-1.18	1002789600	10798	5.97	93300	93700	92000	121000	65200	93100	92866.07	8.98	0	465	95966	94532	93766	92332	91566	94150	91950	392	27900	500	70750	100	1	78313250	72048	-51.69	22.76	12	0.01	-1780.00	4042.00	104800	20240103	-12.21	57600	20230316	59.72	104800	-12.21	20240103	84400	9.00	20240207	104800	-12.21	20240103	57600	59.72	20230316	0.30	N	326030	500	391 억	7029186	N	N	24280	N	N
26	20240226	161111	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93100	500	2	0.54	16974954200	180458	84.76	93600	95200	93000	120300	64900	92600	94068.00	8.87	0	39793	95600	94100	92500	91000	89400	94850	91750	392	27700	500	70370	100	1	78313250	72910	-52.30	23.03	12	0.23	-1780.00	4042.00	104800	20240103	-11.16	57600	20230316	61.63	104800	-11.16	20240103	84400	10.31	20240207	104800	-11.16	20240103	57600	61.63	20230316	0.31	N	326030	500	391 억	6944106	N	N	24261	N	N
27	20240226	151103	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93500	900	2	0.97	15567069100	165354	77.66	93600	95200	93300	120300	64900	92600	94143.89	8.87	0	34722	95600	94100	92500	91000	89400	94850	91750	392	27700	500	70370	100	1	78313250	73223	-52.53	23.13	12	0.21	-1780.00	4042.00	104800	20240103	-10.78	57600	20230316	62.33	104800	-10.78	20240103	84400	10.78	20240207	104800	-10.78	20240103	57600	62.33	20230316	0.31	N	326030	500	391 억	6944106	N	N	17770	N	N
28	20240226	141109	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	94100	1500	2	1.62	13139933300	139485	65.51	93600	95200	93300	120300	64900	92600	94203.20	8.87	0	27511	95600	94100	92500	91000	89400	94850	91750	392	27700	500	70370	100	1	78313250	73693	-52.87	23.28	12	0.18	-1780.00	4042.00	104800	20240103	-10.21	57600	20230316	63.37	104800	-10.21	20240103	84400	11.49	20240207	104800	-10.21	20240103	57600	63.37	20230316	0.31	N	326030	500	391 억	6944106	N	N	17770	N	N
29	20240226	131101	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	94300	1700	2	1.84	11579654500	122945	57.74	93600	95200	93300	120300	64900	92600	94185.65	8.87	0	22242	95600	94100	92500	91000	89400	94850	91750	392	27700	500	70370	100	1	78313250	73849	-52.98	23.33	12	0.16	-1780.00	4042.00	104800	20240103	-10.02	57600	20230316	63.72	104800	-10.02	20240103	84400	11.73	20240207	104800	-10.02	20240103	57600	63.72	20230316	0.31	N	326030	500	391 억	6944106	N	N	17770	N	N
30	20240226	121101	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	94100	1500	2	1.62	9693852600	102947	48.35	93600	95200	93300	120300	64900	92600	94163.53	8.87	0	20258	95600	94100	92500	91000	89400	94850	91750	392	27700	500	70370	100	1	78313250	73693	-52.87	23.28	12	0.13	-1780.00	4042.00	104800	20240103	-10.21	57600	20230316	63.37	104800	-10.21	20240103	84400	11.49	20240207	104800	-10.21	20240103	57600	63.37	20230316	0.31	N	326030	500	391 억	6944106	N	N	17770	N	N
31	20240226	111059	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93800	1200	2	1.30	8405313800	89238	41.91	93600	95200	93300	120300	64900	92600	94189.85	8.87	0	17750	95600	94100	92500	91000	89400	94850	91750	392	27700	500	70370	100	1	78313250	73458	-52.70	23.21	12	0.11	-1780.00	4042.00	104800	20240103	-10.50	57600	20230316	62.85	104800	-10.50	20240103	84400	11.14	20240207	104800	-10.50	20240103	57600	62.85	20230316	0.31	N	326030	500	391 억	6944106	N	N	17770	N	N
32	20240226	101057	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93600	1000	2	1.08	6580136800	69805	32.79	93600	95200	93300	120300	64900	92600	94264.55	8.87	0	14559	95600	94100	92500	91000	89400	94850	91750	392	27700	500	70370	100	1	78313250	73301	-52.58	23.16	12	0.09	-1780.00	4042.00	104800	20240103	-10.69	57600	20230316	62.50	104800	-10.69	20240103	84400	10.90	20240207	104800	-10.69	20240103	57600	62.50	20230316	0.31	N	326030	500	391 억	6944106	N	N	17770	N	N
33	20240226	091055	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93800	1200	2	1.30	1287504200	13737	6.45	93600	94000	93300	120300	64900	92600	93725.28	8.87	0	3532	95600	94100	92500	91000	89400	94850	91750	392	27700	500	70370	100	1	78313250	73458	-52.70	23.21	12	0.02	-1780.00	4042.00	104800	20240103	-10.50	57600	20230316	62.85	104800	-10.50	20240103	84400	11.14	20240207	104800	-10.50	20240103	57600	62.85	20230316	0.31	N	326030	500	391 억	6944106	N	N	17770	N	N
34	20240223	161056	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	92600	1700	2	1.87	19754076700	212279	116.62	90900	94000	90900	118100	63700	90900	93057.36	8.77	0	59703	94700	92800	91400	89500	88100	92550	89250	392	27200	500	69080	100	1	78313250	72518	-52.02	22.91	12	0.27	-1780.00	4042.00	104800	20240103	-11.64	57600	20230316	60.76	104800	-11.64	20240103	84400	9.72	20240207	104800	-11.64	20240103	57600	60.76	20230316	0.31	N	326030	500	391 억	6866838	N	N	17770	N	N
35	20240223	151049	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	92600	1700	2	1.87	19027769100	204437	112.31	90900	94000	90900	118100	63700	90900	93074.00	8.77	0	58103	94700	92800	91400	89500	88100	92550	89250	392	27200	500	69080	100	1	78313250	72518	-52.02	22.91	12	0.26	-1780.00	4042.00	104800	20240103	-11.64	57600	20230316	60.76	104800	-11.64	20240103	84400	9.72	20240207	104800	-11.64	20240103	57600	60.76	20230316	0.31	N	326030	500	391 억	6866838	N	N	642	N	N
36	20240223	141050	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93000	2100	2	2.31	16548579500	177691	97.61	90900	94000	90900	118100	63700	90900	93131.22	8.77	0	49748	94700	92800	91400	89500	88100	92550	89250	392	27200	500	69080	100	1	78313250	72831	-52.25	23.01	12	0.23	-1780.00	4042.00	104800	20240103	-11.26	57600	20230316	61.46	104800	-11.26	20240103	84400	10.19	20240207	104800	-11.26	20240103	57600	61.46	20230316	0.31	N	326030	500	391 억	6866838	N	N	642	N	N
37	20240223	131048	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93300	2400	2	2.64	13959543500	149962	82.38	90900	94000	90900	118100	63700	90900	93087.21	8.77	0	43506	94700	92800	91400	89500	88100	92550	89250	392	27200	500	69080	100	1	78313250	73066	-52.42	23.08	12	0.19	-1780.00	4042.00	104800	20240103	-10.97	57600	20230316	61.98	104800	-10.97	20240103	84400	10.55	20240207	104800	-10.97	20240103	57600	61.98	20230316	0.31	N	326030	500	391 억	6866838	N	N	642	N	N
38	20240223	121052	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	93800	2900	2	3.19	11680816300	125630	69.01	90900	94000	90900	118100	63700	90900	92977.92	8.77	0	33623	94700	92800	91400	89500	88100	92550	89250	392	27200	500	69080	100	1	78313250	73458	-52.70	23.21	12	0.16	-1780.00	4042.00	104800	20240103	-10.50	57600	20230316	62.85	104800	-10.50	20240103	84400	11.14	20240207	104800	-10.50	20240103	57600	62.85	20230316	0.31	N	326030	500	391 억	6866838	N	N	642	N	N
39	20240223	111037	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	92800	1900	2	2.09	9530660900	102619	56.37	90900	94000	90900	118100	63700	90900	92874.23	8.77	0	28807	94700	92800	91400	89500	88100	92550	89250	392	27200	500	69080	100	1	78313250	72675	-52.13	22.96	12	0.13	-1780.00	4042.00	104800	20240103	-11.45	57600	20230316	61.11	104800	-11.45	20240103	84400	9.95	20240207	104800	-11.45	20240103	57600	61.11	20230316	0.31	N	326030	500	391 억	6866838	N	N	642	N	N
40	20240223	101045	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	92900	2000	2	2.20	7038974900	75886	41.69	90900	94000	90900	118100	63700	90900	92757.23	8.77	0	22044	94700	92800	91400	89500	88100	92550	89250	392	27200	500	69080	100	1	78313250	72753	-52.19	22.98	12	0.10	-1780.00	4042.00	104800	20240103	-11.35	57600	20230316	61.28	104800	-11.35	20240103	84400	10.07	20240207	104800	-11.35	20240103	57600	61.28	20230316	0.31	N	326030	500	391 억	6866838	N	N	642	N	N
41	20240223	091047	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	92600	1700	2	1.87	1389746600	15106	8.30	90900	92700	90900	118100	63700	90900	91999.64	8.77	0	3026	94700	92800	91400	89500	88100	92550	89250	392	27200	500	69080	100	1	78313250	72518	-52.02	22.91	12	0.02	-1780.00	4042.00	104800	20240103	-11.64	57600	20230316	60.76	104800	-11.64	20240103	84400	9.72	20240207	104800	-11.64	20240103	57600	60.76	20230316	0.31	N	326030	500	391 억	6866838	N	N	642	N	N
42	20240222	161034	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	90900	700	2	0.78	16642418200	181682	128.91	90900	93300	90000	117200	63200	90200	91602.10	8.68	0	48544	92466	91332	89766	88632	87066	91900	89200	392	27000	500	68550	100	1	78313250	71187	-51.07	22.49	12	0.23	-1780.00	4042.00	104800	20240103	-13.26	57600	20230316	57.81	104800	-13.26	20240103	84400	7.70	20240207	104800	-13.26	20240103	57600	57.81	20230316	0.31	N	326030	500	391 억	6800778	N	N	642	N	N
43	20240222	151044	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	90600	400	2	0.44	15733307700	171676	121.81	90900	93300	90000	117200	63200	90200	91645.35	8.68	0	47631	92466	91332	89766	88632	87066	91900	89200	392	27000	500	68550	100	1	78313250	70952	-50.90	22.41	12	0.22	-1780.00	4042.00	104800	20240103	-13.55	57600	20230316	57.29	104800	-13.55	20240103	84400	7.35	20240207	104800	-13.55	20240103	57600	57.29	20230316	0.31	N	326030	500	391 억	6800778	N	N	388	N	N
44	20240222	141041	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	90400	200	2	0.22	13851523200	150872	107.05	90900	93300	90000	117200	63200	90200	91809.77	8.68	0	40901	92466	91332	89766	88632	87066	91900	89200	392	27000	500	68550	100	1	78313250	70795	-50.79	22.37	12	0.19	-1780.00	4042.00	104800	20240103	-13.74	57600	20230316	56.94	104800	-13.74	20240103	84400	7.11	20240207	104800	-13.74	20240103	57600	56.94	20230316	0.31	N	326030	500	391 억	6800778	N	N	388	N	N
45	20240222	131025	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	91200	1000	2	1.11	11975849500	130267	92.43	90900	93300	90000	117200	63200	90200	91933.10	8.68	0	39711	92466	91332	89766	88632	87066	91900	89200	392	27000	500	68550	100	1	78313250	71422	-51.24	22.56	12	0.17	-1780.00	4042.00	104800	20240103	-12.98	57600	20230316	58.33	104800	-12.98	20240103	84400	8.06	20240207	104800	-12.98	20240103	57600	58.33	20230316	0.31	N	326030	500	391 억	6800778	N	N	388	N	N
46	20240222	121037	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	91900	1700	2	1.88	10385219600	112843	80.06	90900	93300	90000	117200	63200	90200	92032.47	8.68	0	40670	92466	91332	89766	88632	87066	91900	89200	392	27000	500	68550	100	1	78313250	71970	-51.63	22.74	12	0.14	-1780.00	4042.00	104800	20240103	-12.31	57600	20230316	59.55	104800	-12.31	20240103	84400	8.89	20240207	104800	-12.31	20240103	57600	59.55	20230316	0.31	N	326030	500	391 억	6800778	N	N	388	N	N
47	20240222	111036	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	92000	1800	2	2.00	9388261800	101982	72.36	90900	93300	90000	117200	63200	90200	92058.03	8.68	0	36970	92466	91332	89766	88632	87066	91900	89200	392	27000	500	68550	100	1	78313250	72048	-51.69	22.76	12	0.13	-1780.00	4042.00	104800	20240103	-12.21	57600	20230316	59.72	104800	-12.21	20240103	84400	9.00	20240207	104800	-12.21	20240103	57600	59.72	20230316	0.31	N	326030	500	391 억	6800778	N	N	388	N	N
48	20240222	101026	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	91900	1700	2	1.88	7590795000	82493	58.53	90900	93300	90000	117200	63200	90200	92017.44	8.68	0	33867	92466	91332	89766	88632	87066	91900	89200	392	27000	500	68550	100	1	78313250	71970	-51.63	22.74	12	0.11	-1780.00	4042.00	104800	20240103	-12.31	57600	20230316	59.55	104800	-12.31	20240103	84400	8.89	20240207	104800	-12.31	20240103	57600	59.55	20230316	0.31	N	326030	500	391 억	6800778	N	N	388	N	N
49	20240222	091045	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	90900	700	2	0.78	991768800	10929	7.75	90900	91100	90000	117200	63200	90200	90746.53	8.68	0	5282	92466	91332	89766	88632	87066	91900	89200	392	27000	500	68550	100	1	78313250	71187	-51.07	22.49	12	0.01	-1780.00	4042.00	104800	20240103	-13.26	57600	20230316	57.81	104800	-13.26	20240103	84400	7.70	20240207	104800	-13.26	20240103	57600	57.81	20230316	0.31	N	326030	500	391 억	6800778	N	N	388	N	N
50	20240221	161031	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	90200	1200	2	1.35	12675604600	140627	63.26	89000	90900	88200	115700	62300	89000	90136.39	8.63	0	31725	91733	90366	88233	86866	84733	91050	87550	392	26700	500	67640	100	1	78313250	70639	-50.67	22.32	12	0.18	-1780.00	4042.00	104800	20240103	-13.93	57600	20230316	56.60	104800	-13.93	20240103	84400	6.87	20240207	104800	-13.93	20240103	57600	56.60	20230316	0.32	N	326030	500	391 억	6758441	N	N	388	N	N
51	20240221	151022	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	90000	1000	2	1.12	11860890200	131588	59.19	89000	90900	88200	115700	62300	89000	90136.65	8.63	0	30545	91733	90366	88233	86866	84733	91050	87550	392	26700	500	67640	100	1	78313250	70482	-50.56	22.27	12	0.17	-1780.00	4042.00	104800	20240103	-14.12	57600	20230316	56.25	104800	-14.12	20240103	84400	6.64	20240207	104800	-14.12	20240103	57600	56.25	20230316	0.32	N	326030	500	391 억	6758441	N	N	1090	N	N
52	20240221	141022	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	90200	1200	2	1.35	10347849300	114794	51.64	89000	90900	88200	115700	62300	89000	90142.87	8.63	0	27026	91733	90366	88233	86866	84733	91050	87550	392	26700	500	67640	100	1	78313250	70639	-50.67	22.32	12	0.15	-1780.00	4042.00	104800	20240103	-13.93	57600	20230316	56.60	104800	-13.93	20240103	84400	6.87	20240207	104800	-13.93	20240103	57600	56.60	20230316	0.32	N	326030	500	391 억	6758441	N	N	1090	N	N
53	20240221	131021	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	90800	1800	2	2.02	8600848900	95467	42.94	89000	90900	88200	115700	62300	89000	90092.49	8.63	0	25994	91733	90366	88233	86866	84733	91050	87550	392	26700	500	67640	100	1	78313250	71108	-51.01	22.46	12	0.12	-1780.00	4042.00	104800	20240103	-13.36	57600	20230316	57.64	104800	-13.36	20240103	84400	7.58	20240207	104800	-13.36	20240103	57600	57.64	20230316	0.32	N	326030	500	391 억	6758441	N	N	1090	N	N
54	20240221	121025	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	90500	1500	2	1.69	7268428800	80747	36.32	89000	90800	88200	115700	62300	89000	90014.97	8.63	0	21884	91733	90366	88233	86866	84733	91050	87550	392	26700	500	67640	100	1	78313250	70873	-50.84	22.39	12	0.10	-1780.00	4042.00	104800	20240103	-13.65	57600	20230316	57.12	104800	-13.65	20240103	84400	7.23	20240207	104800	-13.65	20240103	57600	57.12	20230316	0.32	N	326030	500	391 억	6758441	N	N	1090	N	N
55	20240221	111031	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	90600	1600	2	1.80	5847262600	65068	29.27	89000	90800	88200	115700	62300	89000	89864.01	8.63	0	17127	91733	90366	88233	86866	84733	91050	87550	392	26700	500	67640	100	1	78313250	70952	-50.90	22.41	12	0.08	-1780.00	4042.00	104800	20240103	-13.55	57600	20230316	57.29	104800	-13.55	20240103	84400	7.35	20240207	104800	-13.55	20240103	57600	57.29	20230316	0.32	N	326030	500	391 억	6758441	N	N	1090	N	N
56	20240221	101021	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	90000	1000	2	1.12	3939411100	43948	19.77	89000	90800	88200	115700	62300	89000	89638.15	8.63	0	7545	91733	90366	88233	86866	84733	91050	87550	392	26700	500	67640	100	1	78313250	70482	-50.56	22.27	12	0.06	-1780.00	4042.00	104800	20240103	-14.12	57600	20230316	56.25	104800	-14.12	20240103	84400	6.64	20240207	104800	-14.12	20240103	57600	56.25	20230316	0.32	N	326030	500	391 억	6758441	N	N	1090	N	N
57	20240221	091023	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	88800	-200	5	-0.22	800828700	9005	4.05	89000	89500	88200	115700	62300	89000	88931.48	8.63	0	-238	91733	90366	88233	86866	84733	91050	87550	392	26700	500	67640	100	1	78313250	69542	-49.89	21.97	12	0.01	-1780.00	4042.00	104800	20240103	-15.27	57600	20230316	54.17	104800	-15.27	20240103	84400	5.21	20240207	104800	-15.27	20240103	57600	54.17	20230316	0.32	N	326030	500	391 억	6758441	N	N	1090	N	N
58	20240220	161017	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	89000	2500	2	2.89	19657457000	222029	224.35	86200	89600	86100	112400	60600	86500	88535.43	8.54	0	71199	87766	87132	86066	85432	84366	87450	85750	392	25900	500	65740	100	1	78313250	69699	-50.00	22.02	12	0.28	-1780.00	4042.00	104800	20240103	-15.08	57600	20230316	54.51	104800	-15.08	20240103	84400	5.45	20240207	104800	-15.08	20240103	57600	54.51	20230316	0.31	N	326030	500	391 억	6685986	N	N	1090	N	N
59	20240220	151015	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	89200	2700	2	3.12	18052780700	204046	206.18	86200	89600	86100	112400	60600	86500	88474.07	8.54	0	68339	87766	87132	86066	85432	84366	87450	85750	392	25900	500	65740	100	1	78313250	69855	-50.11	22.07	12	0.26	-1780.00	4042.00	104800	20240103	-14.89	57600	20230316	54.86	104800	-14.89	20240103	84400	5.69	20240207	104800	-14.89	20240103	57600	54.86	20230316	0.31	N	326030	500	391 억	6685986	N	N	1987	N	N
60	20240220	141012	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	88800	2300	2	2.66	16008411400	181107	183.00	86200	89600	86100	112400	60600	86500	88392.01	8.54	0	61960	87766	87132	86066	85432	84366	87450	85750	392	25900	500	65740	100	1	78313250	69542	-49.89	21.97	12	0.23	-1780.00	4042.00	104800	20240103	-15.27	57600	20230316	54.17	104800	-15.27	20240103	84400	5.21	20240207	104800	-15.27	20240103	57600	54.17	20230316	0.31	N	326030	500	391 억	6685986	N	N	1987	N	N
61	20240220	131017	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	89100	2600	2	3.01	13704462000	155292	156.92	86200	89300	86100	112400	60600	86500	88249.63	8.54	0	50968	87766	87132	86066	85432	84366	87450	85750	392	25900	500	65740	100	1	78313250	69777	-50.06	22.04	12	0.20	-1780.00	4042.00	104800	20240103	-14.98	57600	20230316	54.69	104800	-14.98	20240103	84400	5.57	20240207	104800	-14.98	20240103	57600	54.69	20230316	0.31	N	326030	500	391 억	6685986	N	N	1987	N	N
62	20240220	121007	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	89000	2500	2	2.89	11631283900	132017	133.40	86200	89300	86100	112400	60600	86500	88104.44	8.54	0	38781	87766	87132	86066	85432	84366	87450	85750	392	25900	500	65740	100	1	78313250	69699	-50.00	22.02	12	0.17	-1780.00	4042.00	104800	20240103	-15.08	57600	20230316	54.51	104800	-15.08	20240103	84400	5.45	20240207	104800	-15.08	20240103	57600	54.51	20230316	0.31	N	326030	500	391 억	6685986	N	N	1987	N	N
63	20240220	111011	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	88100	1600	2	1.85	8034595800	91532	92.49	86200	88700	86100	112400	60600	86500	87779.09	8.54	0	26653	87766	87132	86066	85432	84366	87450	85750	392	25900	500	65740	100	1	78313250	68994	-49.49	21.80	12	0.12	-1780.00	4042.00	104800	20240103	-15.94	57600	20230316	52.95	104800	-15.94	20240103	84400	4.38	20240207	104800	-15.94	20240103	57600	52.95	20230316	0.31	N	326030	500	391 억	6685986	N	N	1987	N	N
64	20240220	101004	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	87500	1000	2	1.16	3954615200	45308	45.78	86200	87900	86100	112400	60600	86500	87282.93	8.54	0	9178	87766	87132	86066	85432	84366	87450	85750	392	25900	500	65740	100	1	78313250	68524	-49.16	21.65	12	0.06	-1780.00	4042.00	104800	20240103	-16.51	57600	20230316	51.91	104800	-16.51	20240103	84400	3.67	20240207	104800	-16.51	20240103	57600	51.91	20230316	0.31	N	326030	500	391 억	6685986	N	N	1987	N	N
65	20240220	091023	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	87000	500	2	0.58	849159500	9768	9.87	86200	87400	86100	112400	60600	86500	86932.79	8.54	0	4408	87766	87132	86066	85432	84366	87450	85750	392	25900	500	65740	100	1	78313250	68133	-48.88	21.52	12	0.01	-1780.00	4042.00	104800	20240103	-16.98	57600	20230316	51.04	104800	-16.98	20240103	84400	3.08	20240207	104800	-16.98	20240103	57600	51.04	20230316	0.31	N	326030	500	391 억	6685986	N	N	1987	N	N
66	20240219	161018	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86500	1100	2	1.29	8488272200	98558	78.52	86000	86700	85000	111000	59800	85400	86124.92	8.50	24402	28208	88266	86832	85766	84332	83266	86300	83800	392	25600	500	64900	100	1	78313250	67741	-48.60	21.40	12	0.13	-1780.00	4042.00	104800	20240103	-17.46	57600	20230316	50.17	104800	-17.46	20240103	84400	2.49	20240207	104800	-17.46	20240103	57600	50.17	20230316	0.31	N	326030	500	391 억	6657956	N	N	1987	N	N
67	20240219	151021	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86300	900	2	1.05	7919345600	91977	73.27	86000	86700	85000	111000	59800	85400	86101.76	8.50	24402	25727	88266	86832	85766	84332	83266	86300	83800	392	25600	500	64900	100	1	78313250	67584	-48.48	21.35	12	0.12	-1780.00	4042.00	104800	20240103	-17.65	57600	20230316	49.83	104800	-17.65	20240103	84400	2.25	20240207	104800	-17.65	20240103	57600	49.83	20230316	0.31	N	326030	500	391 억	6657956	N	N	3170	N	N
68	20240219	141021	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86200	800	2	0.94	6231567000	72448	57.72	86000	86500	85000	111000	59800	85400	86014.77	8.50	24402	16364	88266	86832	85766	84332	83266	86300	83800	392	25600	500	64900	100	1	78313250	67506	-48.43	21.33	12	0.09	-1780.00	4042.00	104800	20240103	-17.75	57600	20230316	49.65	104800	-17.75	20240103	84400	2.13	20240207	104800	-17.75	20240103	57600	49.65	20230316	0.31	N	326030	500	391 억	6657956	N	N	3170	N	N
69	20240219	131018	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86100	700	2	0.82	5376711800	62527	49.81	86000	86500	85000	111000	59800	85400	85990.72	8.50	24402	14129	88266	86832	85766	84332	83266	86300	83800	392	25600	500	64900	100	1	78313250	67428	-48.37	21.30	12	0.08	-1780.00	4042.00	104800	20240103	-17.84	57600	20230316	49.48	104800	-17.84	20240103	84400	2.01	20240207	104800	-17.84	20240103	57600	49.48	20230316	0.31	N	326030	500	391 억	6657956	N	N	3170	N	N
70	20240219	121017	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86300	900	2	1.05	4758868000	55355	44.10	86000	86500	85000	111000	59800	85400	85970.50	8.50	24402	12770	88266	86832	85766	84332	83266	86300	83800	392	25600	500	64900	100	1	78313250	67584	-48.48	21.35	12	0.07	-1780.00	4042.00	104800	20240103	-17.65	57600	20230316	49.83	104800	-17.65	20240103	84400	2.25	20240207	104800	-17.65	20240103	57600	49.83	20230316	0.31	N	326030	500	391 억	6657956	N	N	3170	N	N
71	20240219	111014	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86100	700	2	0.82	3715288900	43244	34.45	86000	86300	85000	111000	59800	85400	85915.16	8.50	24402	10426	88266	86832	85766	84332	83266	86300	83800	392	25600	500	64900	100	1	78313250	67428	-48.37	21.30	12	0.06	-1780.00	4042.00	104800	20240103	-17.84	57600	20230316	49.48	104800	-17.84	20240103	84400	2.01	20240207	104800	-17.84	20240103	57600	49.48	20230316	0.31	N	326030	500	391 억	6657956	N	N	3170	N	N
72	20240219	101010	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86200	800	2	0.94	2325026700	27072	21.57	86000	86300	85000	111000	59800	85400	85883.99	8.50	24402	10228	88266	86832	85766	84332	83266	86300	83800	392	25600	500	64900	100	1	78313250	67506	-48.43	21.33	12	0.03	-1780.00	4042.00	104800	20240103	-17.75	57600	20230316	49.65	104800	-17.75	20240103	84400	2.13	20240207	104800	-17.75	20240103	57600	49.65	20230316	0.31	N	326030	500	391 억	6657956	N	N	3170	N	N
73	20240219	091012	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85700	300	2	0.35	456541500	5340	4.25	86000	86000	85000	111000	59800	85400	85495.58	8.50	24402	86	88266	86832	85766	84332	83266	86300	83800	392	25600	500	64900	100	1	78313250	67114	-48.15	21.20	12	0.01	-1780.00	4042.00	104800	20240103	-18.23	57600	20230316	48.78	104800	-18.23	20240103	84400	1.54	20240207	104800	-18.23	20240103	57600	48.78	20230316	0.31	N	326030	500	391 억	6657956	N	N	3170	N	N
74	20240216	161003	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85400	0	3	0.00	10673652700	125112	210.48	86500	87200	84700	111000	59800	85400	85312.61	8.37	0	23520	88266	86832	85966	84532	83666	86400	84100	392	25600	500	64900	100	1	78313250	66880	-47.98	21.13	12	0.16	-1780.00	4042.00	104800	20240103	-18.51	57600	20230316	48.26	104800	-18.51	20240103	84400	1.18	20240207	104800	-18.51	20240103	57600	48.26	20230316	0.31	N	326030	500	391 억	6558182	N	N	3170	N	N
75	20240216	151011	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85100	-300	5	-0.35	9984159700	117033	196.89	86500	87200	84700	111000	59800	85400	85310.63	8.37	0	22512	88266	86832	85966	84532	83666	86400	84100	392	25600	500	64900	100	1	78313250	66645	-47.81	21.05	12	0.15	-1780.00	4042.00	104800	20240103	-18.80	57600	20230316	47.74	104800	-18.80	20240103	84400	0.83	20240207	104800	-18.80	20240103	57600	47.74	20230316	0.31	N	326030	500	391 억	6558182	N	N	19	N	N
76	20240216	141015	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85200	-200	5	-0.23	8380286800	98207	165.22	86500	87200	84700	111000	59800	85400	85332.89	8.37	0	15919	88266	86832	85966	84532	83666	86400	84100	392	25600	500	64900	100	1	78313250	66723	-47.87	21.08	12	0.13	-1780.00	4042.00	104800	20240103	-18.70	57600	20230316	47.92	104800	-18.70	20240103	84400	0.95	20240207	104800	-18.70	20240103	57600	47.92	20230316	0.31	N	326030	500	391 억	6558182	N	N	19	N	N
77	20240216	131010	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	84800	-600	5	-0.70	6832554500	80002	134.59	86500	87200	84700	111000	59800	85400	85404.80	8.37	0	8564	88266	86832	85966	84532	83666	86400	84100	392	25600	500	64900	100	1	78313250	66410	-47.64	20.98	12	0.10	-1780.00	4042.00	104800	20240103	-19.08	57600	20230316	47.22	104800	-19.08	20240103	84400	0.47	20240207	104800	-19.08	20240103	57600	47.22	20230316	0.31	N	326030	500	391 억	6558182	N	N	19	N	N
78	20240216	121013	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85000	-400	5	-0.47	4963089700	57972	97.53	86500	87200	84900	111000	59800	85400	85611.85	8.37	0	6528	88266	86832	85966	84532	83666	86400	84100	392	25600	500	64900	100	1	78313250	66566	-47.75	21.03	12	0.07	-1780.00	4042.00	104800	20240103	-18.89	57600	20230316	47.57	104800	-18.89	20240103	84400	0.71	20240207	104800	-18.89	20240103	57600	47.57	20230316	0.31	N	326030	500	391 억	6558182	N	N	19	N	N
79	20240216	111019	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85200	-200	5	-0.23	3748602700	43697	73.51	86500	87200	84900	111000	59800	85400	85786.29	8.37	0	4228	88266	86832	85966	84532	83666	86400	84100	392	25600	500	64900	100	1	78313250	66723	-47.87	21.08	12	0.06	-1780.00	4042.00	104800	20240103	-18.70	57600	20230316	47.92	104800	-18.70	20240103	84400	0.95	20240207	104800	-18.70	20240103	57600	47.92	20230316	0.31	N	326030	500	391 억	6558182	N	N	19	N	N
80	20240216	091005	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86700	1300	2	1.52	792575300	9153	15.40	86500	87200	85800	111000	59800	85400	86592.12	8.37	0	2838	88266	86832	85966	84532	83666	86400	84100	392	25600	500	64900	100	1	78313250	67898	-48.71	21.45	12	0.01	-1780.00	4042.00	104800	20240103	-17.27	57600	20230316	50.52	104800	-17.27	20240103	84400	2.73	20240207	104800	-17.27	20240103	57600	50.52	20230316	0.31	N	326030	500	391 억	6558182	N	N	19	N	N
81	20240215	161002	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85400	-800	5	-0.93	5073898700	59172	81.30	87200	87400	85100	112000	60400	86200	85749.00	8.37	0	-5215	87466	86832	85766	85132	84066	87150	85450	392	25800	500	65510	100	1	78313250	66880	-47.98	21.13	12	0.08	-1780.00	4042.00	104800	20240103	-18.51	57600	20230316	48.26	104800	-18.51	20240103	84400	1.18	20240207	104800	-18.51	20240103	57600	48.26	20230316	0.31	N	326030	500	391 억	6555546	N	N	19	N	N
82	20240215	151008	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85400	-800	5	-0.93	4478710700	52203	71.72	87200	87400	85100	112000	60400	86200	85793.97	8.37	0	-5006	87466	86832	85766	85132	84066	87150	85450	392	25800	500	65510	100	1	78313250	66880	-47.98	21.13	12	0.07	-1780.00	4042.00	104800	20240103	-18.51	57600	20230316	48.26	104800	-18.51	20240103	84400	1.18	20240207	104800	-18.51	20240103	57600	48.26	20230316	0.31	N	326030	500	391 억	6555546	N	N	91	N	N
83	20240215	141002	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85200	-1000	5	-1.16	3637669800	42340	58.17	87200	87400	85100	112000	60400	86200	85915.54	8.37	0	-3173	87466	86832	85766	85132	84066	87150	85450	392	25800	500	65510	100	1	78313250	66723	-47.87	21.08	12	0.05	-1780.00	4042.00	104800	20240103	-18.70	57600	20230316	47.92	104800	-18.70	20240103	84400	0.95	20240207	104800	-18.70	20240103	57600	47.92	20230316	0.31	N	326030	500	391 억	6555546	N	N	91	N	N
84	20240215	130934	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85300	-900	5	-1.04	2882315700	33479	46.00	87200	87400	85300	112000	60400	86200	86093.18	8.37	0	-2123	87466	86832	85766	85132	84066	87150	85450	392	25800	500	65510	100	1	78313250	66801	-47.92	21.10	12	0.04	-1780.00	4042.00	104800	20240103	-18.61	57600	20230316	48.09	104800	-18.61	20240103	84400	1.07	20240207	104800	-18.61	20240103	57600	48.09	20230316	0.31	N	326030	500	391 억	6555546	N	N	91	N	N
85	20240215	121002	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85600	-600	5	-0.70	2247144100	26047	35.79	87200	87400	85600	112000	60400	86200	86272.72	8.37	0	-1874	87466	86832	85766	85132	84066	87150	85450	392	25800	500	65510	100	1	78313250	67036	-48.09	21.18	12	0.03	-1780.00	4042.00	104800	20240103	-18.32	57600	20230316	48.61	104800	-18.32	20240103	84400	1.42	20240207	104800	-18.32	20240103	57600	48.61	20230316	0.31	N	326030	500	391 억	6555546	N	N	91	N	N
86	20240215	110954	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85900	-300	5	-0.35	1764723000	20421	28.06	87200	87400	85900	112000	60400	86200	86417.28	8.37	0	-1712	87466	86832	85766	85132	84066	87150	85450	392	25800	500	65510	100	1	78313250	67271	-48.26	21.25	12	0.03	-1780.00	4042.00	104800	20240103	-18.03	57600	20230316	49.13	104800	-18.03	20240103	84400	1.78	20240207	104800	-18.03	20240103	57600	49.13	20230316	0.31	N	326030	500	391 억	6555546	N	N	91	N	N
87	20240215	100954	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86300	100	2	0.12	1202528400	13892	19.09	87200	87400	86100	112000	60400	86200	86563.18	8.37	0	-361	87466	86832	85766	85132	84066	87150	85450	392	25800	500	65510	100	1	78313250	67584	-48.48	21.35	12	0.02	-1780.00	4042.00	104800	20240103	-17.65	57600	20230316	49.83	104800	-17.65	20240103	84400	2.25	20240207	104800	-17.65	20240103	57600	49.83	20230316	0.31	N	326030	500	391 억	6555546	N	N	91	N	N
88	20240215	090958	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86600	400	2	0.46	432308300	4970	6.83	87200	87400	86500	112000	60400	86200	86986.73	8.37	0	-380	87466	86832	85766	85132	84066	87150	85450	392	25800	500	65510	100	1	78313250	67819	-48.65	21.43	12	0.01	-1780.00	4042.00	104800	20240103	-17.37	57600	20230316	50.35	104800	-17.37	20240103	84400	2.61	20240207	104800	-17.37	20240103	57600	50.35	20230316	0.31	N	326030	500	391 억	6555546	N	N	91	N	N
89	20240214	160951	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86200	-600	5	-0.69	6198579000	72490	60.05	85700	86400	84700	112800	60800	86800	85508.74	8.37	0	-8201	88133	87466	86433	85766	84733	87800	86100	392	26000	500	65960	100	1	78313250	67506	-48.43	21.33	12	0.09	-1780.00	4042.00	104800	20240103	-17.75	57600	20230316	49.65	104800	-17.75	20240103	84400	2.13	20240207	104800	-17.75	20240103	57600	49.65	20230316	0.32	N	326030	500	391 억	6557616	N	N	74	N	N
90	20240214	150953	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86000	-800	5	-0.92	5446837000	63769	52.82	85700	86200	84700	112800	60800	86800	85415.12	8.37	0	-9162	88133	87466	86433	85766	84733	87800	86100	392	26000	500	65960	100	1	78313250	67349	-48.31	21.28	12	0.08	-1780.00	4042.00	104800	20240103	-17.94	57600	20230316	49.31	104800	-17.94	20240103	84400	1.90	20240207	104800	-17.94	20240103	57600	49.31	20230316	0.32	N	326030	500	391 억	6557616	N	N	2404	N	N
91	20240214	140949	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85900	-900	5	-1.04	4623201600	54180	44.88	85700	86200	84700	112800	60800	86800	85330.41	8.37	0	-10054	88133	87466	86433	85766	84733	87800	86100	392	26000	500	65960	100	1	78313250	67271	-48.26	21.25	12	0.07	-1780.00	4042.00	104800	20240103	-18.03	57600	20230316	49.13	104800	-18.03	20240103	84400	1.78	20240207	104800	-18.03	20240103	57600	49.13	20230316	0.32	N	326030	500	391 억	6557616	N	N	2404	N	N
92	20240214	130952	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85900	-900	5	-1.04	4196337700	49214	40.77	85700	86200	84700	112800	60800	86800	85267.15	8.37	0	-11292	88133	87466	86433	85766	84733	87800	86100	392	26000	500	65960	100	1	78313250	67271	-48.26	21.25	12	0.06	-1780.00	4042.00	104800	20240103	-18.03	57600	20230316	49.13	104800	-18.03	20240103	84400	1.78	20240207	104800	-18.03	20240103	57600	49.13	20230316	0.32	N	326030	500	391 억	6557616	N	N	2404	N	N
93	20240214	120943	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85400	-1400	5	-1.61	3673433500	43093	35.70	85700	86200	84700	112800	60800	86800	85244.32	8.37	0	-13240	88133	87466	86433	85766	84733	87800	86100	392	26000	500	65960	100	1	78313250	66880	-47.98	21.13	12	0.06	-1780.00	4042.00	104800	20240103	-18.51	57600	20230316	48.26	104800	-18.51	20240103	84400	1.18	20240207	104800	-18.51	20240103	57600	48.26	20230316	0.32	N	326030	500	391 억	6557616	N	N	2404	N	N
94	20240214	110950	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85000	-1800	5	-2.07	3401003400	39898	33.05	85700	86200	84700	112800	60800	86800	85242.45	8.37	0	-13696	88133	87466	86433	85766	84733	87800	86100	392	26000	500	65960	100	1	78313250	66566	-47.75	21.03	12	0.05	-1780.00	4042.00	104800	20240103	-18.89	57600	20230316	47.57	104800	-18.89	20240103	84400	0.71	20240207	104800	-18.89	20240103	57600	47.57	20230316	0.32	N	326030	500	391 억	6557616	N	N	2404	N	N
95	20240214	090941	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86100	-700	5	-0.81	598161900	6988	5.79	85700	86200	85200	112800	60800	86800	85598.44	8.37	0	-2331	88133	87466	86433	85766	84733	87800	86100	392	26000	500	65960	100	1	78313250	67428	-48.37	21.30	12	0.01	-1780.00	4042.00	104800	20240103	-17.84	57600	20230316	49.48	104800	-17.84	20240103	84400	2.01	20240207	104800	-17.84	20240103	57600	49.48	20230316	0.32	N	326030	500	391 억	6557616	N	N	2404	N	N
96	20240213	160939	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86800	1400	2	1.64	10412899500	120509	71.99	86300	87100	85400	111000	59800	85400	86406.99	8.37	0	16834	87600	86500	85600	84500	83600	86400	84400	392	25600	500	64900	100	1	78313250	67976	-48.76	21.47	12	0.15	-1780.00	4042.00	104800	20240103	-17.18	57600	20230316	50.69	104800	-17.18	20240103	84400	2.84	20240207	104800	-17.18	20240103	57600	50.69	20230316	0.30	N	326030	500	391 억	6551377	N	N	2404	N	N
97	20240213	150939	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86500	1100	2	1.29	9556523100	110635	66.10	86300	87100	85400	111000	59800	85400	86378.85	8.37	0	16118	87600	86500	85600	84500	83600	86400	84400	392	25600	500	64900	100	1	78313250	67741	-48.60	21.40	12	0.14	-1780.00	4042.00	104800	20240103	-17.46	57600	20230316	50.17	104800	-17.46	20240103	84400	2.49	20240207	104800	-17.46	20240103	57600	50.17	20230316	0.30	N	326030	500	391 억	6551377	N	N	300	N	N
98	20240213	140947	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86800	1400	2	1.64	7911124200	91605	54.73	86300	87100	85400	111000	59800	85400	86361.28	8.37	0	11537	87600	86500	85600	84500	83600	86400	84400	392	25600	500	64900	100	1	78313250	67976	-48.76	21.47	12	0.12	-1780.00	4042.00	104800	20240103	-17.18	57600	20230316	50.69	104800	-17.18	20240103	84400	2.84	20240207	104800	-17.18	20240103	57600	50.69	20230316	0.30	N	326030	500	391 억	6551377	N	N	300	N	N
99	20240213	130934	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86300	900	2	1.05	6228523200	72199	43.13	86300	87100	85400	111000	59800	85400	86268.84	8.37	0	6722	87600	86500	85600	84500	83600	86400	84400	392	25600	500	64900	100	1	78313250	67584	-48.48	21.35	12	0.09	-1780.00	4042.00	104800	20240103	-17.65	57600	20230316	49.83	104800	-17.65	20240103	84400	2.25	20240207	104800	-17.65	20240103	57600	49.83	20230316	0.30	N	326030	500	391 억	6551377	N	N	300	N	N
100	20240213	120945	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86100	700	2	0.82	5319843700	61655	36.83	86300	87100	85400	111000	59800	85400	86284.07	8.37	0	3409	87600	86500	85600	84500	83600	86400	84400	392	25600	500	64900	100	1	78313250	67428	-48.37	21.30	12	0.08	-1780.00	4042.00	104800	20240103	-17.84	57600	20230316	49.48	104800	-17.84	20240103	84400	2.01	20240207	104800	-17.84	20240103	57600	49.48	20230316	0.30	N	326030	500	391 억	6551377	N	N	300	N	N
101	20240213	111009	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	85900	500	2	0.59	4287969000	49653	29.66	86300	87100	85400	111000	59800	85400	86358.73	8.37	0	1259	87600	86500	85600	84500	83600	86400	84400	392	25600	500	64900	100	1	78313250	67271	-48.26	21.25	12	0.06	-1780.00	4042.00	104800	20240103	-18.03	57600	20230316	49.13	104800	-18.03	20240103	84400	1.78	20240207	104800	-18.03	20240103	57600	49.13	20230316	0.30	N	326030	500	391 억	6551377	N	N	300	N	N
102	20240213	100830	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	86600	1200	2	1.41	3023770500	34985	20.90	86300	87100	85400	111000	59800	85400	86430.51	8.37	0	1589	87600	86500	85600	84500	83600	86400	84400	392	25600	500	64900	100	1	78313250	67819	-48.65	21.43	12	0.04	-1780.00	4042.00	104800	20240103	-17.37	57600	20230316	50.35	104800	-17.37	20240103	84400	2.61	20240207	104800	-17.37	20240103	57600	50.35	20230316	0.30	N	326030	500	391 억	6551377	N	N	300	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History