KissMeData/267850/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17890	-350	5	-1.92	1034994010	57824	25.21	18060	18390	17850	23700	12770	18240	17899.08	0.07	1104	19793	19016	18623	17846	17453	18820	17650	56	5460	500	11300	10	1	11100000	1986	23.11	1.24	12	0.52	774.00	14410.00	26400	20240213	-32.23	10400	20231020	72.02	26400	-32.23	20240213	17850	0.22	20240229	26400	-32.23	20240213	10400	72.02	20231020	3.75	N	267850	500	55 억	8046	N	N	10	N	N
3	20240229	151026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17870	-370	5	-2.03	1001457020	55949	24.39	18060	18390	17850	23700	12770	18240	17899.46	0.07	1132	19793	19016	18623	17846	17453	18820	17650	56	5460	500	11300	10	1	11100000	1984	23.09	1.24	12	0.50	774.00	14410.00	26400	20240213	-32.31	10400	20231020	71.83	26400	-32.31	20240213	17850	0.11	20240229	26400	-32.31	20240213	10400	71.83	20231020	3.75	N	267850	500	55 억	8046	N	N	51	N	N
4	20240229	141028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17860	-380	5	-2.08	868424550	48502	21.14	18060	18390	17850	23700	12770	18240	17904.92	0.07	694	19793	19016	18623	17846	17453	18820	17650	56	5460	500	11300	10	1	11100000	1982	23.07	1.24	12	0.44	774.00	14410.00	26400	20240213	-32.35	10400	20231020	71.73	26400	-32.35	20240213	17850	0.06	20240229	26400	-32.35	20240213	10400	71.73	20231020	3.75	N	267850	500	55 억	8046	N	N	51	N	N
5	20240229	131025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17880	-360	5	-1.97	655507990	36580	15.95	18060	18390	17860	23700	12770	18240	17919.85	0.07	1929	19793	19016	18623	17846	17453	18820	17650	56	5460	500	11300	10	1	11100000	1985	23.10	1.24	12	0.33	774.00	14410.00	26400	20240213	-32.27	10400	20231020	71.92	26400	-32.27	20240213	17850	0.17	20240227	26400	-32.27	20240213	10400	71.92	20231020	3.75	N	267850	500	55 억	8046	N	N	51	N	N
6	20240229	121025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17920	-320	5	-1.75	559304540	31201	13.60	18060	18390	17860	23700	12770	18240	17925.85	0.07	2885	19793	19016	18623	17846	17453	18820	17650	56	5460	500	11300	10	1	11100000	1989	23.15	1.24	12	0.28	774.00	14410.00	26400	20240213	-32.12	10400	20231020	72.31	26400	-32.12	20240213	17850	0.39	20240227	26400	-32.12	20240213	10400	72.31	20231020	3.75	N	267850	500	55 억	8046	N	N	51	N	N
7	20240229	111028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17900	-340	5	-1.86	526707120	29380	12.81	18060	18390	17860	23700	12770	18240	17927.40	0.07	3323	19793	19016	18623	17846	17453	18820	17650	56	5460	500	11300	10	1	11100000	1987	23.13	1.24	12	0.26	774.00	14410.00	26400	20240213	-32.20	10400	20231020	72.12	26400	-32.20	20240213	17850	0.28	20240227	26400	-32.20	20240213	10400	72.12	20231020	3.75	N	267850	500	55 억	8046	N	N	51	N	N
8	20240229	101029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17900	-340	5	-1.86	412525000	23007	10.03	18060	18390	17860	23700	12770	18240	17930.41	0.07	2131	19793	19016	18623	17846	17453	18820	17650	56	5460	500	11300	10	1	11100000	1987	23.13	1.24	12	0.21	774.00	14410.00	26400	20240213	-32.20	10400	20231020	72.12	26400	-32.20	20240213	17850	0.28	20240227	26400	-32.20	20240213	10400	72.12	20231020	3.75	N	267850	500	55 억	8046	N	N	51	N	N
9	20240229	091027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17910	-330	5	-1.81	198945960	11067	4.82	18060	18390	17860	23700	12770	18240	17976.50	0.07	1558	19793	19016	18623	17846	17453	18820	17650	56	5460	500	11300	10	1	11100000	1988	23.14	1.24	12	0.10	774.00	14410.00	26400	20240213	-32.16	10400	20231020	72.21	26400	-32.16	20240213	17850	0.34	20240227	26400	-32.16	20240213	10400	72.21	20231020	3.75	N	267850	500	55 억	8046	N	N	51	N	N
10	20240228	160927	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18240	250	2	1.39	4240386710	227538	290.78	18300	19400	18230	23350	12600	17990	18636.07	0.05	3594	18843	18416	18133	17706	17423	18275	17565	56	5360	500	11150	10	1	11100000	2025	23.57	1.27	12	2.05	774.00	14410.00	26400	20240213	-30.91	10400	20231020	75.38	26400	-30.91	20240213	17850	2.18	20240227	26400	-30.91	20240213	10400	75.38	20231020	3.84	N	267850	500	55 억	5882	N	N	51	N	N
11	20240228	150927	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18270	280	2	1.56	4112520310	220532	281.83	18300	19400	18230	23350	12600	17990	18648.19	0.05	3031	18843	18416	18133	17706	17423	18275	17565	56	5360	500	11150	10	1	11100000	2028	23.60	1.27	12	1.99	774.00	14410.00	26400	20240213	-30.80	10400	20231020	75.67	26400	-30.80	20240213	17850	2.35	20240227	26400	-30.80	20240213	10400	75.67	20231020	3.84	N	267850	500	55 억	5882	N	N	4	N	N
12	20240228	141025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18250	260	2	1.45	3570625070	190998	244.09	18300	19400	18230	23350	12600	17990	18694.59	0.05	502	18843	18416	18133	17706	17423	18275	17565	56	5360	500	11150	10	1	11100000	2026	23.58	1.27	12	1.72	774.00	14410.00	26400	20240213	-30.87	10400	20231020	75.48	26400	-30.87	20240213	17850	2.24	20240227	26400	-30.87	20240213	10400	75.48	20231020	3.84	N	267850	500	55 억	5882	N	N	4	N	N
13	20240228	131024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18250	260	2	1.45	3471954250	185595	237.18	18300	19400	18230	23350	12600	17990	18707.17	0.05	778	18843	18416	18133	17706	17423	18275	17565	56	5360	500	11150	10	1	11100000	2026	23.58	1.27	12	1.67	774.00	14410.00	26400	20240213	-30.87	10400	20231020	75.48	26400	-30.87	20240213	17850	2.24	20240227	26400	-30.87	20240213	10400	75.48	20231020	3.84	N	267850	500	55 억	5882	N	N	4	N	N
14	20240228	121028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18270	280	2	1.56	3305045860	176460	225.51	18300	19400	18230	23350	12600	17990	18729.74	0.05	2156	18843	18416	18133	17706	17423	18275	17565	56	5360	500	11150	10	1	11100000	2028	23.60	1.27	12	1.59	774.00	14410.00	26400	20240213	-30.80	10400	20231020	75.67	26400	-30.80	20240213	17850	2.35	20240227	26400	-30.80	20240213	10400	75.67	20231020	3.84	N	267850	500	55 억	5882	N	N	4	N	N
15	20240228	110944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18340	350	2	1.95	3195742970	170482	217.87	18300	19400	18230	23350	12600	17990	18745.36	0.05	2911	18843	18416	18133	17706	17423	18275	17565	56	5360	500	11150	10	1	11100000	2036	23.70	1.27	12	1.54	774.00	14410.00	26400	20240213	-30.53	10400	20231020	76.35	26400	-30.53	20240213	17850	2.75	20240227	26400	-30.53	20240213	10400	76.35	20231020	3.84	N	267850	500	55 억	5882	N	N	4	N	N
16	20240228	101026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18300	310	2	1.72	3071992960	163730	209.24	18300	19400	18230	23350	12600	17990	18762.58	0.05	3264	18843	18416	18133	17706	17423	18275	17565	56	5360	500	11150	10	1	11100000	2031	23.64	1.27	12	1.48	774.00	14410.00	26400	20240213	-30.68	10400	20231020	75.96	26400	-30.68	20240213	17850	2.52	20240227	26400	-30.68	20240213	10400	75.96	20231020	3.84	N	267850	500	55 억	5882	N	N	4	N	N
17	20240228	091029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18320	330	2	1.83	2596904660	137755	176.04	18300	19400	18250	23350	12600	17990	18851.65	0.05	3749	18843	18416	18133	17706	17423	18275	17565	56	5360	500	11150	10	1	11100000	2034	23.67	1.27	12	1.24	774.00	14410.00	26400	20240213	-30.61	10400	20231020	76.15	26400	-30.61	20240213	17850	2.63	20240227	26400	-30.61	20240213	10400	76.15	20231020	3.84	N	267850	500	55 억	5882	N	N	4	N	N
18	20240227	161023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17990	-470	5	-2.55	1394203230	77033	32.90	18360	18560	17850	23950	12930	18460	18099.61	0.05	62	20006	19232	18806	18032	17606	19020	17820	56	5490	500	11440	10	1	11100000	1997	23.24	1.25	12	0.69	774.00	14410.00	26400	20240213	-31.86	10400	20231020	72.98	26400	-31.86	20240213	17850	0.78	20240227	26400	-31.86	20240213	10400	72.98	20231020	3.92	N	267850	500	55 억	5829	N	N	4	N	N
19	20240227	151025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17880	-580	5	-3.14	1294735510	71482	30.53	18360	18560	17850	23950	12930	18460	18112.75	0.05	-94	20006	19232	18806	18032	17606	19020	17820	56	5490	500	11440	10	1	11100000	1985	23.10	1.24	12	0.64	774.00	14410.00	26400	20240213	-32.27	10400	20231020	71.92	26400	-32.27	20240213	17850	0.17	20240227	26400	-32.27	20240213	10400	71.92	20231020	3.92	N	267850	500	55 억	5829	N	N	6	N	N
20	20240227	141022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18020	-440	5	-2.38	1055862170	58172	24.85	18360	18560	18000	23950	12930	18460	18150.69	0.05	-539	20006	19232	18806	18032	17606	19020	17820	56	5490	500	11440	10	1	11100000	2000	23.28	1.25	12	0.52	774.00	14410.00	26400	20240213	-31.74	10400	20231020	73.27	26400	-31.74	20240213	18000	0.11	20240227	26400	-31.74	20240213	10400	73.27	20231020	3.92	N	267850	500	55 억	5829	N	N	6	N	N
21	20240227	130943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18140	-320	5	-1.73	858735870	47233	20.17	18360	18560	18000	23950	12930	18460	18180.85	0.05	-330	20006	19232	18806	18032	17606	19020	17820	56	5490	500	11440	10	1	11100000	2014	23.44	1.26	12	0.43	774.00	14410.00	26400	20240213	-31.29	10400	20231020	74.42	26400	-31.29	20240213	18000	0.78	20240227	26400	-31.29	20240213	10400	74.42	20231020	3.92	N	267850	500	55 억	5829	N	N	6	N	N
22	20240227	121025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18020	-440	5	-2.38	821736010	45188	19.30	18360	18560	18000	23950	12930	18460	18184.83	0.05	-241	20006	19232	18806	18032	17606	19020	17820	56	5490	500	11440	10	1	11100000	2000	23.28	1.25	12	0.41	774.00	14410.00	26400	20240213	-31.74	10400	20231020	73.27	26400	-31.74	20240213	18000	0.11	20240227	26400	-31.74	20240213	10400	73.27	20231020	3.92	N	267850	500	55 억	5829	N	N	6	N	N
23	20240227	111026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18130	-330	5	-1.79	637584510	34986	14.94	18360	18560	18000	23950	12930	18460	18223.99	0.05	-958	20006	19232	18806	18032	17606	19020	17820	56	5490	500	11440	10	1	11100000	2012	23.42	1.26	12	0.32	774.00	14410.00	26400	20240213	-31.33	10400	20231020	74.33	26400	-31.33	20240213	18000	0.72	20240227	26400	-31.33	20240213	10400	74.33	20231020	3.92	N	267850	500	55 억	5829	N	N	6	N	N
24	20240227	101020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18080	-380	5	-2.06	568960670	31203	13.33	18360	18560	18000	23950	12930	18460	18234.17	0.05	-1105	20006	19232	18806	18032	17606	19020	17820	56	5490	500	11440	10	1	11100000	2007	23.36	1.25	12	0.28	774.00	14410.00	26400	20240213	-31.52	10400	20231020	73.85	26400	-31.52	20240213	18000	0.44	20240227	26400	-31.52	20240213	10400	73.85	20231020	3.92	N	267850	500	55 억	5829	N	N	6	N	N
25	20240227	091024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18470	10	2	0.05	104957960	5710	2.44	18360	18560	18310	23950	12930	18460	18381.43	0.05	782	20006	19232	18806	18032	17606	19020	17820	56	5490	500	11440	10	1	11100000	2050	23.86	1.28	12	0.05	774.00	14410.00	26400	20240213	-30.04	10400	20231020	77.60	26400	-30.04	20240213	18310	0.87	20240227	26400	-30.04	20240213	10400	77.60	20231020	3.92	N	267850	500	55 억	5829	N	N	6	N	N
26	20240226	161020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18460	-90	5	-0.49	4405936090	231925	191.81	18600	19580	18380	24100	12990	18550	18997.55	0.13	-8267	19550	19050	18800	18300	18050	18925	18175	56	5550	500	11500	10	1	11100000	2049	23.85	1.28	12	2.09	774.00	14410.00	26400	20240213	-30.08	10400	20231020	77.50	26400	-30.08	20240213	18380	0.44	20240226	26400	-30.08	20240213	10400	77.50	20231020	3.96	N	267850	500	55 억	13993	N	N	6	N	N
27	20240226	151013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18490	-60	5	-0.32	4309201960	226692	187.48	18600	19580	18380	24100	12990	18550	19009.09	0.13	-8623	19550	19050	18800	18300	18050	18925	18175	56	5550	500	11500	10	1	11100000	2052	23.89	1.28	12	2.04	774.00	14410.00	26400	20240213	-29.96	10400	20231020	77.79	26400	-29.96	20240213	18380	0.60	20240226	26400	-29.96	20240213	10400	77.79	20231020	3.96	N	267850	500	55 억	13993	N	N	1	N	N
28	20240226	141018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18550	0	3	0.00	4048188460	212589	175.82	18600	19580	18380	24100	12990	18550	19042.36	0.13	-5714	19550	19050	18800	18300	18050	18925	18175	56	5550	500	11500	10	1	11100000	2059	23.97	1.29	12	1.92	774.00	14410.00	26400	20240213	-29.73	10400	20231020	78.37	26400	-29.73	20240213	18380	0.92	20240226	26400	-29.73	20240213	10400	78.37	20231020	3.96	N	267850	500	55 억	13993	N	N	1	N	N
29	20240226	131011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18610	60	2	0.32	3965779540	208150	172.14	18600	19580	18380	24100	12990	18550	19052.55	0.13	-5247	19550	19050	18800	18300	18050	18925	18175	56	5550	500	11500	10	1	11100000	2066	24.04	1.29	12	1.88	774.00	14410.00	26400	20240213	-29.51	10400	20231020	78.94	26400	-29.51	20240213	18380	1.25	20240226	26400	-29.51	20240213	10400	78.94	20231020	3.96	N	267850	500	55 억	13993	N	N	1	N	N
30	20240226	121011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18580	30	2	0.16	3901229660	204679	169.27	18600	19580	18380	24100	12990	18550	19060.27	0.13	-4652	19550	19050	18800	18300	18050	18925	18175	56	5550	500	11500	10	1	11100000	2062	24.01	1.29	12	1.84	774.00	14410.00	26400	20240213	-29.62	10400	20231020	78.65	26400	-29.62	20240213	18380	1.09	20240226	26400	-29.62	20240213	10400	78.65	20231020	3.96	N	267850	500	55 억	13993	N	N	1	N	N
31	20240226	111009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18540	-10	5	-0.05	3766669000	197435	163.28	18600	19580	18380	24100	12990	18550	19078.06	0.13	-3852	19550	19050	18800	18300	18050	18925	18175	56	5550	500	11500	10	1	11100000	2058	23.95	1.29	12	1.78	774.00	14410.00	26400	20240213	-29.77	10400	20231020	78.27	26400	-29.77	20240213	18380	0.87	20240226	26400	-29.77	20240213	10400	78.27	20231020	3.96	N	267850	500	55 억	13993	N	N	1	N	N
32	20240226	101007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18490	-60	5	-0.32	466528090	25207	20.85	18600	18680	18380	24100	12990	18550	18507.85	0.13	1453	19550	19050	18800	18300	18050	18925	18175	56	5550	500	11500	10	1	11100000	2052	23.89	1.28	12	0.23	774.00	14410.00	26400	20240213	-29.96	10400	20231020	77.79	26400	-29.96	20240213	18380	0.60	20240226	26400	-29.96	20240213	10400	77.79	20231020	3.96	N	267850	500	55 억	13993	N	N	1	N	N
33	20240226	091006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18510	-40	5	-0.22	131747330	7104	5.88	18600	18680	18500	24100	12990	18550	18545.50	0.13	-814	19550	19050	18800	18300	18050	18925	18175	56	5550	500	11500	10	1	11100000	2055	23.91	1.28	12	0.06	774.00	14410.00	26400	20240213	-29.89	10400	20231020	77.98	26400	-29.89	20240213	18380	0.71	20240105	26400	-29.89	20240213	10400	77.98	20231020	3.96	N	267850	500	55 억	13993	N	N	1	N	N
34	20240223	161007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18550	-640	5	-3.34	2238854430	119393	157.29	19190	19300	18550	24900	13440	19190	18752.22	0.11	1705	19516	19352	19266	19102	19016	19310	19060	56	5710	500	11890	10	1	11100000	2059	23.97	1.29	12	1.08	774.00	14410.00	26400	20240213	-29.73	10400	20231020	78.37	26400	-29.73	20240213	18380	0.92	20240105	26400	-29.73	20240213	10400	78.37	20231020	3.93	N	267850	500	55 억	12333	N	N	1	N	N
35	20240223	150959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18600	-590	5	-3.07	2039592040	108659	143.15	19190	19300	18590	24900	13440	19190	18769.85	0.11	2112	19516	19352	19266	19102	19016	19310	19060	56	5710	500	11890	10	1	11100000	2065	24.03	1.29	12	0.98	774.00	14410.00	26400	20240213	-29.55	10400	20231020	78.85	26400	-29.55	20240213	18380	1.20	20240105	26400	-29.55	20240213	10400	78.85	20231020	3.93	N	267850	500	55 억	12333	N	N	7	N	N
36	20240223	141002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18660	-530	5	-2.76	1740241180	92584	121.97	19190	19300	18630	24900	13440	19190	18795.55	0.11	5399	19516	19352	19266	19102	19016	19310	19060	56	5710	500	11890	10	1	11100000	2071	24.11	1.29	12	0.83	774.00	14410.00	26400	20240213	-29.32	10400	20231020	79.42	26400	-29.32	20240213	18380	1.52	20240105	26400	-29.32	20240213	10400	79.42	20231020	3.93	N	267850	500	55 억	12333	N	N	7	N	N
37	20240223	130959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18760	-430	5	-2.24	1595434690	84826	111.75	19190	19300	18630	24900	13440	19190	18807.47	0.11	5525	19516	19352	19266	19102	19016	19310	19060	56	5710	500	11890	10	1	11100000	2082	24.24	1.30	12	0.76	774.00	14410.00	26400	20240213	-28.94	10400	20231020	80.38	26400	-28.94	20240213	18380	2.07	20240105	26400	-28.94	20240213	10400	80.38	20231020	3.93	N	267850	500	55 억	12333	N	N	7	N	N
38	20240223	121002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18750	-440	5	-2.29	1402277450	74502	98.15	19190	19300	18630	24900	13440	19190	18821.08	0.11	2880	19516	19352	19266	19102	19016	19310	19060	56	5710	500	11890	10	1	11100000	2081	24.22	1.30	12	0.67	774.00	14410.00	26400	20240213	-28.98	10400	20231020	80.29	26400	-28.98	20240213	18380	2.01	20240105	26400	-28.98	20240213	10400	80.29	20231020	3.93	N	267850	500	55 억	12333	N	N	7	N	N
39	20240223	110950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18770	-420	5	-2.19	1210802370	64265	84.66	19190	19300	18630	24900	13440	19190	18839.75	0.11	2782	19516	19352	19266	19102	19016	19310	19060	56	5710	500	11890	10	1	11100000	2083	24.25	1.30	12	0.58	774.00	14410.00	26400	20240213	-28.90	10400	20231020	80.48	26400	-28.90	20240213	18380	2.12	20240105	26400	-28.90	20240213	10400	80.48	20231020	3.93	N	267850	500	55 억	12333	N	N	7	N	N
40	20240223	100957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18860	-330	5	-1.72	970967650	51521	67.87	19190	19300	18630	24900	13440	19190	18844.80	0.11	1055	19516	19352	19266	19102	19016	19310	19060	56	5710	500	11890	10	1	11100000	2093	24.37	1.31	12	0.46	774.00	14410.00	26400	20240213	-28.56	10400	20231020	81.35	26400	-28.56	20240213	18380	2.61	20240105	26400	-28.56	20240213	10400	81.35	20231020	3.93	N	267850	500	55 억	12333	N	N	7	N	N
41	20240223	090958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19150	-40	5	-0.21	63635700	3315	4.37	19190	19300	19150	24900	13440	19190	19196.67	0.11	-279	19516	19352	19266	19102	19016	19310	19060	56	5710	500	11890	10	1	11100000	2126	24.74	1.33	12	0.03	774.00	14410.00	26400	20240213	-27.46	10400	20231020	84.13	26400	-27.46	20240213	18380	4.19	20240105	26400	-27.46	20240213	10400	84.13	20231020	3.93	N	267850	500	55 억	12333	N	N	7	N	N
42	20240222	160945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19190	-110	5	-0.57	1446049650	74987	53.34	19430	19430	19180	25050	13510	19300	19285.64	0.14	-2727	19833	19566	19373	19106	18913	19700	19240	56	5750	500	11960	10	1	11100000	2130	24.79	1.33	12	0.68	774.00	14410.00	26400	20240213	-27.31	10400	20231020	84.52	26400	-27.31	20240213	18380	4.41	20240105	26400	-27.31	20240213	10400	84.52	20231020	3.98	N	267850	500	55 억	15120	N	N	7	N	N
43	20240222	150956	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19240	-60	5	-0.31	1319282840	68385	48.64	19430	19430	19180	25050	13510	19300	19291.99	0.14	-3439	19833	19566	19373	19106	18913	19700	19240	56	5750	500	11960	10	1	11100000	2136	24.86	1.34	12	0.62	774.00	14410.00	26400	20240213	-27.12	10400	20231020	85.00	26400	-27.12	20240213	18380	4.68	20240105	26400	-27.12	20240213	10400	85.00	20231020	3.98	N	267850	500	55 억	15120	N	N	0	N	N
44	20240222	140952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19210	-90	5	-0.47	1056888710	54738	38.93	19430	19430	19200	25050	13510	19300	19308.14	0.14	-2913	19833	19566	19373	19106	18913	19700	19240	56	5750	500	11960	10	1	11100000	2132	24.82	1.33	12	0.49	774.00	14410.00	26400	20240213	-27.23	10400	20231020	84.71	26400	-27.23	20240213	18380	4.52	20240105	26400	-27.23	20240213	10400	84.71	20231020	3.98	N	267850	500	55 억	15120	N	N	0	N	N
45	20240222	130938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19340	40	2	0.21	839980020	43486	30.93	19430	19430	19280	25050	13510	19300	19316.10	0.14	-695	19833	19566	19373	19106	18913	19700	19240	56	5750	500	11960	10	1	11100000	2147	24.99	1.34	12	0.39	774.00	14410.00	26400	20240213	-26.74	10400	20231020	85.96	26400	-26.74	20240213	18380	5.22	20240105	26400	-26.74	20240213	10400	85.96	20231020	3.98	N	267850	500	55 억	15120	N	N	0	N	N
46	20240222	120949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19300	0	3	0.00	771425710	39937	28.41	19430	19430	19280	25050	13510	19300	19316.07	0.14	-667	19833	19566	19373	19106	18913	19700	19240	56	5750	500	11960	10	1	11100000	2142	24.94	1.34	12	0.36	774.00	14410.00	26400	20240213	-26.89	10400	20231020	85.58	26400	-26.89	20240213	18380	5.01	20240105	26400	-26.89	20240213	10400	85.58	20231020	3.98	N	267850	500	55 억	15120	N	N	0	N	N
47	20240222	110948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19320	20	2	0.10	647560050	33522	23.84	19430	19430	19280	25050	13510	19300	19317.46	0.14	-442	19833	19566	19373	19106	18913	19700	19240	56	5750	500	11960	10	1	11100000	2145	24.96	1.34	12	0.30	774.00	14410.00	26400	20240213	-26.82	10400	20231020	85.77	26400	-26.82	20240213	18380	5.11	20240105	26400	-26.82	20240213	10400	85.77	20231020	3.98	N	267850	500	55 억	15120	N	N	0	N	N
48	20240222	100939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19300	0	3	0.00	491088030	25425	18.08	19430	19430	19280	25050	13510	19300	19315.16	0.14	-2949	19833	19566	19373	19106	18913	19700	19240	56	5750	500	11960	10	1	11100000	2142	24.94	1.34	12	0.23	774.00	14410.00	26400	20240213	-26.89	10400	20231020	85.58	26400	-26.89	20240213	18380	5.01	20240105	26400	-26.89	20240213	10400	85.58	20231020	3.98	N	267850	500	55 억	15120	N	N	0	N	N
49	20240222	090956	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19290	-10	5	-0.05	126386410	6537	4.65	19430	19430	19280	25050	13510	19300	19334.01	0.14	-3110	19833	19566	19373	19106	18913	19700	19240	56	5750	500	11960	10	1	11100000	2141	24.92	1.34	12	0.06	774.00	14410.00	26400	20240213	-26.93	10400	20231020	85.48	26400	-26.93	20240213	18380	4.95	20240105	26400	-26.93	20240213	10400	85.48	20231020	3.98	N	267850	500	55 억	15120	N	N	0	N	N
50	20240221	160945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19300	20	2	0.10	2684684070	138377	85.41	19200	19640	19180	25050	13500	19280	19401.60	0.12	1715	19686	19482	19256	19052	18826	19585	19155	56	5770	500	11950	10	1	11100000	2142	24.94	1.34	12	1.25	774.00	14410.00	26400	20240213	-26.89	10400	20231020	85.58	26400	-26.89	20240213	18380	5.01	20240105	26400	-26.89	20240213	10400	85.58	20231020	4.03	N	267850	500	55 억	13523	N	N	6	N	N
51	20240221	150934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19290	10	2	0.05	2577758680	132838	81.99	19200	19640	19180	25050	13500	19280	19405.31	0.12	1740	19686	19482	19256	19052	18826	19585	19155	56	5770	500	11950	10	1	11100000	2141	24.92	1.34	12	1.20	774.00	14410.00	26400	20240213	-26.93	10400	20231020	85.48	26400	-26.93	20240213	18380	4.95	20240105	26400	-26.93	20240213	10400	85.48	20231020	4.03	N	267850	500	55 억	13523	N	N	6	N	N
52	20240221	140936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19530	250	2	1.30	2122459220	109327	67.48	19200	19640	19180	25050	13500	19280	19413.90	0.12	3081	19686	19482	19256	19052	18826	19585	19155	56	5770	500	11950	10	1	11100000	2168	25.23	1.36	12	0.98	774.00	14410.00	26400	20240213	-26.02	10400	20231020	87.79	26400	-26.02	20240213	18380	6.26	20240105	26400	-26.02	20240213	10400	87.79	20231020	4.03	N	267850	500	55 억	13523	N	N	6	N	N
53	20240221	130936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19520	240	2	1.24	1598757080	82542	50.95	19200	19540	19180	25050	13500	19280	19369.05	0.12	1831	19686	19482	19256	19052	18826	19585	19155	56	5770	500	11950	10	1	11100000	2167	25.22	1.35	12	0.74	774.00	14410.00	26400	20240213	-26.06	10400	20231020	87.69	26400	-26.06	20240213	18380	6.20	20240105	26400	-26.06	20240213	10400	87.69	20231020	4.03	N	267850	500	55 억	13523	N	N	6	N	N
54	20240221	120939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19380	100	2	0.52	1279445850	66138	40.82	19200	19460	19180	25050	13500	19280	19345.13	0.12	84	19686	19482	19256	19052	18826	19585	19155	56	5770	500	11950	10	1	11100000	2151	25.04	1.34	12	0.60	774.00	14410.00	26400	20240213	-26.59	10400	20231020	86.35	26400	-26.59	20240213	18380	5.44	20240105	26400	-26.59	20240213	10400	86.35	20231020	4.03	N	267850	500	55 억	13523	N	N	6	N	N
55	20240221	110944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19380	100	2	0.52	1059081760	54764	33.80	19200	19460	19180	25050	13500	19280	19339.05	0.12	-338	19686	19482	19256	19052	18826	19585	19155	56	5770	500	11950	10	1	11100000	2151	25.04	1.34	12	0.49	774.00	14410.00	26400	20240213	-26.59	10400	20231020	86.35	26400	-26.59	20240213	18380	5.44	20240105	26400	-26.59	20240213	10400	86.35	20231020	4.03	N	267850	500	55 억	13523	N	N	6	N	N
56	20240221	100936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19380	100	2	0.52	649048430	33646	20.77	19200	19390	19180	25050	13500	19280	19290.52	0.12	3539	19686	19482	19256	19052	18826	19585	19155	56	5770	500	11950	10	1	11100000	2151	25.04	1.34	12	0.30	774.00	14410.00	26400	20240213	-26.59	10400	20231020	86.35	26400	-26.59	20240213	18380	5.44	20240105	26400	-26.59	20240213	10400	86.35	20231020	4.03	N	267850	500	55 억	13523	N	N	6	N	N
57	20240221	090935	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19290	10	2	0.05	124563820	6478	4.00	19200	19340	19180	25050	13500	19280	19228.48	0.12	2311	19686	19482	19256	19052	18826	19585	19155	56	5770	500	11950	10	1	11100000	2141	24.92	1.34	12	0.06	774.00	14410.00	26400	20240213	-26.93	10400	20231020	85.48	26400	-26.93	20240213	18380	4.95	20240105	26400	-26.93	20240213	10400	85.48	20231020	4.03	N	267850	500	55 억	13523	N	N	6	N	N
58	20240220	160930	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19280	130	2	0.68	3026757640	157174	132.95	19100	19460	19030	24850	13410	19150	19257.40	0.09	3753	19430	19290	19140	19000	18850	19360	19070	56	5700	500	11870	10	1	11100000	2140	24.91	1.34	12	1.42	774.00	14410.00	26400	20240213	-26.97	10400	20231020	85.38	26400	-26.97	20240213	18380	4.90	20240105	26400	-26.97	20240213	10400	85.38	20231020	4.01	N	267850	500	55 억	9813	N	N	6	N	N
59	20240220	150929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19200	50	2	0.26	2896338360	150404	127.22	19100	19460	19030	24850	13410	19150	19257.14	0.09	3474	19430	19290	19140	19000	18850	19360	19070	56	5700	500	11870	10	1	11100000	2131	24.81	1.33	12	1.35	774.00	14410.00	26400	20240213	-27.27	10400	20231020	84.62	26400	-27.27	20240213	18380	4.46	20240105	26400	-27.27	20240213	10400	84.62	20231020	4.01	N	267850	500	55 억	9813	N	N	19	N	N
60	20240220	140928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19220	70	2	0.37	2558572900	132810	112.34	19100	19460	19030	24850	13410	19150	19265.01	0.09	-989	19430	19290	19140	19000	18850	19360	19070	56	5700	500	11870	10	1	11100000	2133	24.83	1.33	12	1.20	774.00	14410.00	26400	20240213	-27.20	10400	20231020	84.81	26400	-27.20	20240213	18380	4.57	20240105	26400	-27.20	20240213	10400	84.81	20231020	4.01	N	267850	500	55 억	9813	N	N	19	N	N
61	20240220	130931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19170	20	2	0.10	2438241920	126553	107.05	19100	19460	19030	24850	13410	19150	19266.68	0.09	-916	19430	19290	19140	19000	18850	19360	19070	56	5700	500	11870	10	1	11100000	2128	24.77	1.33	12	1.14	774.00	14410.00	26400	20240213	-27.39	10400	20231020	84.33	26400	-27.39	20240213	18380	4.30	20240105	26400	-27.39	20240213	10400	84.33	20231020	4.01	N	267850	500	55 억	9813	N	N	19	N	N
62	20240220	120923	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19250	100	2	0.52	2195754390	113933	96.37	19100	19460	19030	24850	13410	19150	19272.46	0.09	1512	19430	19290	19140	19000	18850	19360	19070	56	5700	500	11870	10	1	11100000	2137	24.87	1.34	12	1.03	774.00	14410.00	26400	20240213	-27.08	10400	20231020	85.10	26400	-27.08	20240213	18380	4.73	20240105	26400	-27.08	20240213	10400	85.10	20231020	4.01	N	267850	500	55 억	9813	N	N	19	N	N
63	20240220	110925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19300	150	2	0.78	2125396910	110279	93.28	19100	19460	19030	24850	13410	19150	19273.04	0.09	1465	19430	19290	19140	19000	18850	19360	19070	56	5700	500	11870	10	1	11100000	2142	24.94	1.34	12	0.99	774.00	14410.00	26400	20240213	-26.89	10400	20231020	85.58	26400	-26.89	20240213	18380	5.01	20240105	26400	-26.89	20240213	10400	85.58	20231020	4.01	N	267850	500	55 억	9813	N	N	19	N	N
64	20240220	100918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19400	250	2	1.31	1345802640	69966	59.18	19100	19460	19030	24850	13410	19150	19235.24	0.09	-2192	19430	19290	19140	19000	18850	19360	19070	56	5700	500	11870	10	1	11100000	2153	25.06	1.35	12	0.63	774.00	14410.00	26400	20240213	-26.52	10400	20231020	86.54	26400	-26.52	20240213	18380	5.55	20240105	26400	-26.52	20240213	10400	86.54	20231020	4.01	N	267850	500	55 억	9813	N	N	19	N	N
65	20240220	090936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19140	-10	5	-0.05	177995630	9303	7.87	19100	19230	19040	24850	13410	19150	19132.92	0.09	-1560	19430	19290	19140	19000	18850	19360	19070	56	5700	500	11870	10	1	11100000	2125	24.73	1.33	12	0.08	774.00	14410.00	26400	20240213	-27.50	10400	20231020	84.04	26400	-27.50	20240213	18380	4.13	20240105	26400	-27.50	20240213	10400	84.04	20231020	4.01	N	267850	500	55 억	9813	N	N	19	N	N
66	20240219	160930	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19150	10	2	0.05	2156404190	112841	44.70	19010	19280	18990	24850	13400	19140	19110.10	0.06	3341	19673	19406	19273	19006	18873	19340	18940	56	5710	500	11860	10	1	11100000	2126	24.74	1.33	12	1.02	774.00	14410.00	26400	20240213	-27.46	10400	20231020	84.13	26400	-27.46	20240213	18380	4.19	20240105	26400	-27.46	20240213	10400	84.13	20231020	3.79	N	267850	500	55 억	6601	N	N	19	N	N
67	20240219	150935	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19170	30	2	0.16	2052462130	107413	42.55	19010	19280	18990	24850	13400	19140	19108.13	0.06	4240	19673	19406	19273	19006	18873	19340	18940	56	5710	500	11860	10	1	11100000	2128	24.77	1.33	12	0.97	774.00	14410.00	26400	20240213	-27.39	10400	20231020	84.33	26400	-27.39	20240213	18380	4.30	20240105	26400	-27.39	20240213	10400	84.33	20231020	3.79	N	267850	500	55 억	6601	N	N	626	N	N
68	20240219	140934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19070	-70	5	-0.37	1716604800	89813	35.58	19010	19280	18990	24850	13400	19140	19113.10	0.06	2226	19673	19406	19273	19006	18873	19340	18940	56	5710	500	11860	10	1	11100000	2117	24.64	1.32	12	0.81	774.00	14410.00	26400	20240213	-27.77	10400	20231020	83.37	26400	-27.77	20240213	18380	3.75	20240105	26400	-27.77	20240213	10400	83.37	20231020	3.79	N	267850	500	55 억	6601	N	N	626	N	N
69	20240219	130932	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19050	-90	5	-0.47	1526936760	79867	31.64	19010	19280	18990	24850	13400	19140	19118.49	0.06	2226	19673	19406	19273	19006	18873	19340	18940	56	5710	500	11860	10	1	11100000	2115	24.61	1.32	12	0.72	774.00	14410.00	26400	20240213	-27.84	10400	20231020	83.17	26400	-27.84	20240213	18380	3.65	20240105	26400	-27.84	20240213	10400	83.17	20231020	3.79	N	267850	500	55 억	6601	N	N	626	N	N
70	20240219	120931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19150	10	2	0.05	1324446420	69257	27.43	19010	19280	18990	24850	13400	19140	19123.65	0.06	2751	19673	19406	19273	19006	18873	19340	18940	56	5710	500	11860	10	1	11100000	2126	24.74	1.33	12	0.62	774.00	14410.00	26400	20240213	-27.46	10400	20231020	84.13	26400	-27.46	20240213	18380	4.19	20240105	26400	-27.46	20240213	10400	84.13	20231020	3.79	N	267850	500	55 억	6601	N	N	626	N	N
71	20240219	110928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19140	0	3	0.00	1104143450	57725	22.87	19010	19280	18990	24850	13400	19140	19127.65	0.06	2821	19673	19406	19273	19006	18873	19340	18940	56	5710	500	11860	10	1	11100000	2125	24.73	1.33	12	0.52	774.00	14410.00	26400	20240213	-27.50	10400	20231020	84.04	26400	-27.50	20240213	18380	4.13	20240105	26400	-27.50	20240213	10400	84.04	20231020	3.79	N	267850	500	55 억	6601	N	N	626	N	N
72	20240219	100924	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19090	-50	5	-0.26	878663730	45929	18.19	19010	19280	18990	24850	13400	19140	19130.91	0.06	2352	19673	19406	19273	19006	18873	19340	18940	56	5710	500	11860	10	1	11100000	2119	24.66	1.32	12	0.41	774.00	14410.00	26400	20240213	-27.69	10400	20231020	83.56	26400	-27.69	20240213	18380	3.86	20240105	26400	-27.69	20240213	10400	83.56	20231020	3.79	N	267850	500	55 억	6601	N	N	626	N	N
73	20240219	090925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19090	-50	5	-0.26	302748230	15853	6.28	19010	19220	18990	24850	13400	19140	19097.21	0.06	1642	19673	19406	19273	19006	18873	19340	18940	56	5710	500	11860	10	1	11100000	2119	24.66	1.32	12	0.14	774.00	14410.00	26400	20240213	-27.69	10400	20231020	83.56	26400	-27.69	20240213	18380	3.86	20240105	26400	-27.69	20240213	10400	83.56	20231020	3.79	N	267850	500	55 억	6601	N	N	626	N	N
74	20240216	160919	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19140	-280	5	-1.44	4623605360	239258	49.84	19300	19540	19140	25200	13600	19420	19325.21	0.05	888	21060	20240	19830	19010	18600	20035	18805	56	5780	500	12040	10	1	11100000	2125	24.73	1.33	12	2.16	774.00	14410.00	26400	20240213	-27.50	10400	20231020	84.04	26400	-27.50	20240213	18380	4.13	20240105	26400	-27.50	20240213	10400	84.04	20231020	3.74	N	267850	500	55 억	5564	N	N	626	N	N
75	20240216	150926	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19220	-200	5	-1.03	4091634000	211501	44.06	19300	19540	19180	25200	13600	19420	19345.47	0.05	1662	21060	20240	19830	19010	18600	20035	18805	56	5780	500	12040	10	1	11100000	2133	24.83	1.33	12	1.91	774.00	14410.00	26400	20240213	-27.20	10400	20231020	84.81	26400	-27.20	20240213	18380	4.57	20240105	26400	-27.20	20240213	10400	84.81	20231020	3.74	N	267850	500	55 억	5564	N	N	420	N	N
76	20240216	140929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19380	-40	5	-0.21	3468534290	179124	37.31	19300	19540	19180	25200	13600	19420	19363.67	0.05	5358	21060	20240	19830	19010	18600	20035	18805	56	5780	500	12040	10	1	11100000	2151	25.04	1.34	12	1.61	774.00	14410.00	26400	20240213	-26.59	10400	20231020	86.35	26400	-26.59	20240213	18380	5.44	20240105	26400	-26.59	20240213	10400	86.35	20231020	3.74	N	267850	500	55 억	5564	N	N	420	N	N
77	20240216	130923	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19280	-140	5	-0.72	2937807400	151734	31.61	19300	19540	19180	25200	13600	19420	19361.31	0.05	2750	21060	20240	19830	19010	18600	20035	18805	56	5780	500	12040	10	1	11100000	2140	24.91	1.34	12	1.37	774.00	14410.00	26400	20240213	-26.97	10400	20231020	85.38	26400	-26.97	20240213	18380	4.90	20240105	26400	-26.97	20240213	10400	85.38	20231020	3.74	N	267850	500	55 억	5564	N	N	420	N	N
78	20240216	120927	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19380	-40	5	-0.21	2611113370	134798	28.08	19300	19540	19180	25200	13600	19420	19370.32	0.05	3261	21060	20240	19830	19010	18600	20035	18805	56	5780	500	12040	10	1	11100000	2151	25.04	1.34	12	1.21	774.00	14410.00	26400	20240213	-26.59	10400	20231020	86.35	26400	-26.59	20240213	18380	5.44	20240105	26400	-26.59	20240213	10400	86.35	20231020	3.74	N	267850	500	55 억	5564	N	N	420	N	N
79	20240216	110933	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19350	-70	5	-0.36	2297583790	118558	24.70	19300	19540	19180	25200	13600	19420	19379.18	0.05	1927	21060	20240	19830	19010	18600	20035	18805	56	5780	500	12040	10	1	11100000	2148	25.00	1.34	12	1.07	774.00	14410.00	26400	20240213	-26.70	10400	20231020	86.06	26400	-26.70	20240213	18380	5.28	20240105	26400	-26.70	20240213	10400	86.06	20231020	3.74	N	267850	500	55 억	5564	N	N	420	N	N
80	20240216	100926	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19350	-70	5	-0.36	1636530510	84419	17.59	19300	19540	19180	25200	13600	19420	19385.54	0.05	833	21060	20240	19830	19010	18600	20035	18805	56	5780	500	12040	10	1	11100000	2148	25.00	1.34	12	0.76	774.00	14410.00	26400	20240213	-26.70	10400	20231020	86.06	26400	-26.70	20240213	18380	5.28	20240105	26400	-26.70	20240213	10400	86.06	20231020	3.74	N	267850	500	55 억	5564	N	N	420	N	N
81	20240216	090919	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19470	50	2	0.26	692201650	35780	7.45	19300	19540	19180	25200	13600	19420	19344.68	0.05	9008	21060	20240	19830	19010	18600	20035	18805	56	5780	500	12040	10	1	11100000	2161	25.16	1.35	12	0.32	774.00	14410.00	26400	20240213	-26.25	10400	20231020	87.21	26400	-26.25	20240213	18380	5.93	20240105	26400	-26.25	20240213	10400	87.21	20231020	3.74	N	267850	500	55 억	5564	N	N	420	N	N
82	20240215	160917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19420	-1230	5	-5.96	9245640120	464941	31.07	20500	20650	19420	26800	14500	20650	19886.13	0.15	-9871	25583	23116	21783	19316	17983	22450	18650	56	6150	500	12800	10	1	11100000	2156	25.09	1.35	12	4.19	774.00	14410.00	26400	20240213	-26.44	10400	20231020	86.73	26400	-26.44	20240213	18380	5.66	20240105	26400	-26.44	20240213	10400	86.73	20231020	3.54	N	267850	500	55 억	16382	N	N	420	N	N
83	20240215	150923	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19490	-1160	5	-5.62	8715988300	437719	29.25	20500	20650	19450	26800	14500	20650	19911.94	0.15	-9533	25583	23116	21783	19316	17983	22450	18650	56	6150	500	12800	10	1	11100000	2163	25.18	1.35	12	3.94	774.00	14410.00	26400	20240213	-26.17	10400	20231020	87.40	26400	-26.17	20240213	18380	6.04	20240105	26400	-26.17	20240213	10400	87.40	20231020	3.54	N	267850	500	55 억	16382	N	N	207	N	N
84	20240215	140917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19620	-1030	5	-4.99	7820044210	391970	26.20	20500	20650	19570	26800	14500	20650	19950.24	0.15	-7859	25583	23116	21783	19316	17983	22450	18650	56	6150	500	12800	10	1	11100000	2178	25.35	1.36	12	3.53	774.00	14410.00	26400	20240213	-25.68	10400	20231020	88.65	26400	-25.68	20240213	18380	6.75	20240105	26400	-25.68	20240213	10400	88.65	20231020	3.54	N	267850	500	55 억	16382	N	N	207	N	N
85	20240215	130854	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19650	-1000	5	-4.84	7297119460	365329	24.41	20500	20650	19570	26800	14500	20650	19973.71	0.15	-8137	25583	23116	21783	19316	17983	22450	18650	56	6150	500	12800	10	1	11100000	2181	25.39	1.36	12	3.29	774.00	14410.00	26400	20240213	-25.57	10400	20231020	88.94	26400	-25.57	20240213	18380	6.91	20240105	26400	-25.57	20240213	10400	88.94	20231020	3.54	N	267850	500	55 억	16382	N	N	207	N	N
86	20240215	120918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19650	-1000	5	-4.84	6957521070	348006	23.26	20500	20650	19570	26800	14500	20650	19992.13	0.15	-5486	25583	23116	21783	19316	17983	22450	18650	56	6150	500	12800	10	1	11100000	2181	25.39	1.36	12	3.14	774.00	14410.00	26400	20240213	-25.57	10400	20231020	88.94	26400	-25.57	20240213	18380	6.91	20240105	26400	-25.57	20240213	10400	88.94	20231020	3.54	N	267850	500	55 억	16382	N	N	207	N	N
87	20240215	110911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19810	-840	5	-4.07	6038440610	301266	20.13	20500	20650	19740	26800	14500	20650	20043.13	0.15	-6766	25583	23116	21783	19316	17983	22450	18650	56	6150	500	12800	10	1	11100000	2199	25.59	1.37	12	2.71	774.00	14410.00	26400	20240213	-24.96	10400	20231020	90.48	26400	-24.96	20240213	18380	7.78	20240105	26400	-24.96	20240213	10400	90.48	20231020	3.54	N	267850	500	55 억	16382	N	N	207	N	N
88	20240215	100910	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19970	-680	5	-3.29	4222025400	209766	14.02	20500	20650	19930	26800	14500	20650	20126.78	0.15	-5517	25583	23116	21783	19316	17983	22450	18650	56	6150	500	12800	10	1	11100000	2217	25.80	1.39	12	1.89	774.00	14410.00	26400	20240213	-24.36	10400	20231020	92.02	26400	-24.36	20240213	18380	8.65	20240105	26400	-24.36	20240213	10400	92.02	20231020	3.54	N	267850	500	55 억	16382	N	N	207	N	N
89	20240215	090913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20150	-500	5	-2.42	1928236470	95506	6.38	20500	20650	19970	26800	14500	20650	20188.67	0.15	15367	25583	23116	21783	19316	17983	22450	18650	56	6150	500	12800	50	1	11100000	2237	26.03	1.40	12	0.86	774.00	14410.00	26400	20240213	-23.67	10400	20231020	93.75	26400	-23.67	20240213	18380	9.63	20240105	26400	-23.67	20240213	10400	93.75	20231020	3.54	N	267850	500	55 억	16382	N	N	207	N	N
90	20240214	160907	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-4650	5	-18.38	32028764850	1459145	49.45	24050	24250	20450	32850	17750	25300	21942.86	0.47	-39247	28066	26682	25016	23632	21966	26825	23775	56	7550	500	15680	50	1	11100000	2292	26.68	1.43	12	13.15	774.00	14410.00	26400	20240213	-21.78	10400	20231020	98.56	26400	-21.78	20240213	18380	12.35	20240105	26400	-21.78	20240213	10400	98.56	20231020	3.55	N	267850	500	55 억	52700	N	N	207	N	N
91	20240214	150909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20600	-4700	5	-18.58	30790256700	1399033	47.41	24050	24250	20550	32850	17750	25300	21998.53	0.47	-45192	28066	26682	25016	23632	21966	26825	23775	56	7550	500	15680	50	1	11100000	2287	26.61	1.43	12	12.60	774.00	14410.00	26400	20240213	-21.97	10400	20231020	98.08	26400	-21.97	20240213	18380	12.08	20240105	26400	-21.97	20240213	10400	98.08	20231020	3.55	N	267850	500	55 억	52700	N	N	0	N	N
92	20240214	140905	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20850	-4450	5	-17.59	28402233750	1284411	43.53	24050	24250	20600	32850	17750	25300	22102.79	0.47	-37056	28066	26682	25016	23632	21966	26825	23775	56	7550	500	15680	50	1	11100000	2314	26.94	1.45	12	11.57	774.00	14410.00	26400	20240213	-21.02	10400	20231020	100.48	26400	-21.02	20240213	18380	13.44	20240105	26400	-21.02	20240213	10400	100.48	20231020	3.55	N	267850	500	55 억	52700	N	N	0	N	N
93	20240214	130909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	-4100	5	-16.21	25207244250	1131209	38.34	24050	24250	21100	32850	17750	25300	22272.44	0.47	-39922	28066	26682	25016	23632	21966	26825	23775	56	7550	500	15680	50	1	11100000	2353	27.39	1.47	12	10.19	774.00	14410.00	26400	20240213	-19.70	10400	20231020	103.85	26400	-19.70	20240213	18380	15.34	20240105	26400	-19.70	20240213	10400	103.85	20231020	3.55	N	267850	500	55 억	52700	N	N	0	N	N
94	20240214	120901	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21550	-3750	5	-14.82	22688492550	1013177	34.34	24050	24250	21300	32850	17750	25300	22381.56	0.47	-47462	28066	26682	25016	23632	21966	26825	23775	56	7550	500	15680	50	1	11100000	2392	27.84	1.50	12	9.13	774.00	14410.00	26400	20240213	-18.37	10400	20231020	107.21	26400	-18.37	20240213	18380	17.25	20240105	26400	-18.37	20240213	10400	107.21	20231020	3.55	N	267850	500	55 억	52700	N	N	0	N	N
95	20240214	110906	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21550	-3750	5	-14.82	21788983600	971418	32.92	24050	24250	21300	32850	17750	25300	22417.87	0.47	-48277	28066	26682	25016	23632	21966	26825	23775	56	7550	500	15680	50	1	11100000	2392	27.84	1.50	12	8.75	774.00	14410.00	26400	20240213	-18.37	10400	20231020	107.21	26400	-18.37	20240213	18380	17.25	20240105	26400	-18.37	20240213	10400	107.21	20231020	3.55	N	267850	500	55 억	52700	N	N	0	N	N
96	20240214	090858	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	-2350	5	-9.29	7896075850	339972	11.52	24050	24250	22200	32850	17750	25300	23200.24	0.47	-11421	28066	26682	25016	23632	21966	26825	23775	56	7550	500	15680	50	1	11100000	2547	29.65	1.59	12	3.06	774.00	14410.00	26400	20240213	-13.07	10400	20231020	120.67	26400	-13.07	20240213	18380	24.86	20240105	26400	-13.07	20240213	10400	120.67	20231020	3.55	N	267850	500	55 억	52700	N	N	0	N	N
97	20240213	160856	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	25300	700	2	2.85	71093422600	2825935	137.59	25300	26400	23350	31950	17250	24600	25157.86	1.00	-54097	26833	25716	24033	22916	21233	26275	23475	56	7350	500	15250	50	1	11100000	2808	32.69	1.76	12	25.46	774.00	14410.00	26400	20240213	-4.17	10400	20231020	143.27	26400	-4.17	20240213	18380	37.65	20240105	26400	-4.17	20240213	10400	143.27	20231020	3.47	N	267850	500	55 억	110703	N	N	0	N	N
98	20240213	150854	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	25600	1000	2	4.07	67410127050	2681196	130.54	25300	26400	23350	31950	17250	24600	25142.41	1.00	-73704	26833	25716	24033	22916	21233	26275	23475	56	7350	500	15250	50	1	11100000	2842	33.07	1.78	12	24.15	774.00	14410.00	26400	20240213	-3.03	10400	20231020	146.15	26400	-3.03	20240213	18380	39.28	20240105	26400	-3.03	20240213	10400	146.15	20231020	3.47	N	267850	500	55 억	110703	N	N	0	N	N
99	20240213	140903	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	25500	900	2	3.66	59168192600	2360947	114.95	25300	26400	23350	31950	17250	24600	25061.79	1.00	-84195	26833	25716	24033	22916	21233	26275	23475	56	7350	500	15250	50	1	11100000	2831	32.95	1.77	12	21.27	774.00	14410.00	26400	20240213	-3.41	10400	20231020	145.19	26400	-3.41	20240213	18380	38.74	20240105	26400	-3.41	20240213	10400	145.19	20231020	3.47	N	267850	500	55 억	110703	N	N	0	N	N
100	20240213	130851	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	25250	650	2	2.64	49723720600	1990485	96.91	25300	26400	23350	31950	17250	24600	24981.27	1.00	-99085	26833	25716	24033	22916	21233	26275	23475	56	7350	500	15250	50	1	11100000	2803	32.62	1.75	12	17.93	774.00	14410.00	26400	20240213	-4.36	10400	20231020	142.79	26400	-4.36	20240213	18380	37.38	20240105	26400	-4.36	20240213	10400	142.79	20231020	3.47	N	267850	500	55 억	110703	N	N	0	N	N
101	20240213	120902	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	24650	50	2	0.20	24020630750	980869	47.76	25300	25650	23350	31950	17250	24600	24488.80	1.00	-92407	26833	25716	24033	22916	21233	26275	23475	56	7350	500	15250	50	1	11100000	2736	31.85	1.71	12	8.84	774.00	14410.00	25650	20240213	-3.90	10400	20231020	137.02	25650	-3.90	20240213	18380	34.11	20240105	25650	-3.90	20240213	10400	137.02	20231020	3.47	N	267850	500	55 억	110703	N	N	0	N	N
102	20240213	110924	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	24550	-50	5	-0.20	21181490800	865508	42.14	25300	25650	23350	31950	17250	24600	24472.47	1.00	-74559	26833	25716	24033	22916	21233	26275	23475	56	7350	500	15250	50	1	11100000	2725	31.72	1.70	12	7.80	774.00	14410.00	25650	20240213	-4.29	10400	20231020	136.06	25650	-4.29	20240213	18380	33.57	20240105	25650	-4.29	20240213	10400	136.06	20231020	3.47	N	267850	500	55 억	110703	N	N	0	N	N
103	20240213	100740	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	23550	-1050	5	-4.27	16382379250	667513	32.50	25300	25650	23350	31950	17250	24600	24542.16	1.00	-66621	26833	25716	24033	22916	21233	26275	23475	56	7350	500	15250	50	1	11100000	2614	30.43	1.63	12	6.01	774.00	14410.00	25650	20240213	-8.19	10400	20231020	126.44	25650	-8.19	20240213	18380	28.13	20240105	25650	-8.19	20240213	10400	126.44	20231020	3.47	N	267850	500	55 억	110703	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History