KissMeData/284740/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20050	-300	5	-1.47	586872400	29028	360.42	20450	20600	20000	26450	14250	20350	20217.72	6.36	-13405	20650	20500	20300	20150	19950	20575	20225	22	6100	100	14650	50	1	22437330	4499	3.92	0.64	12	0.13	5114.00	31267.00	30200	20230306	-33.61	19710	20231006	1.73	21950	-8.66	20240103	19920	0.65	20240125	30200	-33.61	20230306	19710	1.73	20231006	0.40	N	284740	100	22 억	1426837	N	N	52	N	N
3	20240229	151038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20050	-300	5	-1.47	467840450	23093	286.73	20450	20600	20000	26450	14250	20350	20258.97	6.36	-10567	20650	20500	20300	20150	19950	20575	20225	22	6100	100	14650	50	1	22437330	4499	3.92	0.64	12	0.10	5114.00	31267.00	30200	20230306	-33.61	19710	20231006	1.73	21950	-8.66	20240103	19920	0.65	20240125	30200	-33.61	20230306	19710	1.73	20231006	0.40	N	284740	100	22 억	1426837	N	N	161	N	N
4	20240229	141040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20250	-100	5	-0.49	228084650	11165	138.63	20450	20600	20250	26450	14250	20350	20428.54	6.36	-3070	20650	20500	20300	20150	19950	20575	20225	22	6100	100	14650	50	1	22437330	4544	3.96	0.65	12	0.05	5114.00	31267.00	30200	20230306	-32.95	19710	20231006	2.74	21950	-7.74	20240103	19920	1.66	20240125	30200	-32.95	20230306	19710	2.74	20231006	0.40	N	284740	100	22 억	1426837	N	N	161	N	N
5	20240229	131038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20350	0	3	0.00	147811600	7212	89.55	20450	20600	20350	26450	14250	20350	20495.23	6.36	-986	20650	20500	20300	20150	19950	20575	20225	22	6100	100	14650	50	1	22437330	4566	3.98	0.65	12	0.03	5114.00	31267.00	30200	20230306	-32.62	19710	20231006	3.25	21950	-7.29	20240103	19920	2.16	20240125	30200	-32.62	20230306	19710	3.25	20231006	0.40	N	284740	100	22 억	1426837	N	N	161	N	N
6	20240229	121037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20550	200	2	0.98	99594300	4852	60.24	20450	20600	20400	26450	14250	20350	20526.44	6.36	66	20650	20500	20300	20150	19950	20575	20225	22	6100	100	14650	50	1	22437330	4611	4.02	0.66	12	0.02	5114.00	31267.00	30200	20230306	-31.95	19710	20231006	4.26	21950	-6.38	20240103	19920	3.16	20240125	30200	-31.95	20230306	19710	4.26	20231006	0.40	N	284740	100	22 억	1426837	N	N	161	N	N
7	20240229	111040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20600	250	2	1.23	80550350	3925	48.73	20450	20600	20400	26450	14250	20350	20522.38	6.36	309	20650	20500	20300	20150	19950	20575	20225	22	6100	100	14650	50	1	22437330	4622	4.03	0.66	12	0.02	5114.00	31267.00	30200	20230306	-31.79	19710	20231006	4.52	21950	-6.15	20240103	19920	3.41	20240125	30200	-31.79	20230306	19710	4.52	20231006	0.40	N	284740	100	22 억	1426837	N	N	161	N	N
8	20240229	101041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20500	150	2	0.74	40710050	1985	24.65	20450	20600	20400	26450	14250	20350	20508.84	6.36	-90	20650	20500	20300	20150	19950	20575	20225	22	6100	100	14650	50	1	22437330	4600	4.01	0.66	12	0.01	5114.00	31267.00	30200	20230306	-32.12	19710	20231006	4.01	21950	-6.61	20240103	19920	2.91	20240125	30200	-32.12	20230306	19710	4.01	20231006	0.40	N	284740	100	22 억	1426837	N	N	161	N	N
9	20240229	091039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20500	150	2	0.74	22367700	1090	13.53	20450	20600	20400	26450	14250	20350	20520.83	6.36	-280	20650	20500	20300	20150	19950	20575	20225	22	6100	100	14650	50	1	22437330	4600	4.01	0.66	12	0.00	5114.00	31267.00	30200	20230306	-32.12	19710	20231006	4.01	21950	-6.61	20240103	19920	2.91	20240125	30200	-32.12	20230306	19710	4.01	20231006	0.40	N	284740	100	22 억	1426837	N	N	161	N	N
10	20240228	160938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20350	50	2	0.25	140092750	6917	41.70	20100	20450	20100	26350	14250	20300	20252.51	6.36	-1962	21033	20666	20433	20066	19833	20550	19950	22	6050	100	14610	50	1	22437330	4566	3.98	0.65	12	0.03	5114.00	31267.00	30200	20230306	-32.62	19710	20231006	3.25	21950	-7.29	20240103	19920	2.16	20240125	30200	-32.62	20230306	19710	3.25	20231006	0.40	N	284740	100	22 억	1426625	N	N	161	N	N
11	20240228	150937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20250	-50	5	-0.25	131068850	6473	39.03	20100	20450	20100	26350	14250	20300	20248.55	6.36	-1937	21033	20666	20433	20066	19833	20550	19950	22	6050	100	14610	50	1	22437330	4544	3.96	0.65	12	0.03	5114.00	31267.00	30200	20230306	-32.95	19710	20231006	2.74	21950	-7.74	20240103	19920	1.66	20240125	30200	-32.95	20230306	19710	2.74	20231006	0.40	N	284740	100	22 억	1426625	N	N	10	N	N
12	20240228	141037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20350	50	2	0.25	114130450	5638	33.99	20100	20450	20100	26350	14250	20300	20243.07	6.36	-1550	21033	20666	20433	20066	19833	20550	19950	22	6050	100	14610	50	1	22437330	4566	3.98	0.65	12	0.03	5114.00	31267.00	30200	20230306	-32.62	19710	20231006	3.25	21950	-7.29	20240103	19920	2.16	20240125	30200	-32.62	20230306	19710	3.25	20231006	0.40	N	284740	100	22 억	1426625	N	N	10	N	N
13	20240228	131035	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20300	0	3	0.00	105291900	5203	31.37	20100	20450	20100	26350	14250	20300	20236.77	6.36	-1339	21033	20666	20433	20066	19833	20550	19950	22	6050	100	14610	50	1	22437330	4555	3.97	0.65	12	0.02	5114.00	31267.00	30200	20230306	-32.78	19710	20231006	2.99	21950	-7.52	20240103	19920	1.91	20240125	30200	-32.78	20230306	19710	2.99	20231006	0.40	N	284740	100	22 억	1426625	N	N	10	N	N
14	20240228	121040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20250	-50	5	-0.25	91096050	4503	27.15	20100	20450	20100	26350	14250	20300	20230.08	6.36	-1168	21033	20666	20433	20066	19833	20550	19950	22	6050	100	14610	50	1	22437330	4544	3.96	0.65	12	0.02	5114.00	31267.00	30200	20230306	-32.95	19710	20231006	2.74	21950	-7.74	20240103	19920	1.66	20240125	30200	-32.95	20230306	19710	2.74	20231006	0.40	N	284740	100	22 억	1426625	N	N	10	N	N
15	20240228	110956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20300	0	3	0.00	66097350	3270	19.72	20100	20450	20100	26350	14250	20300	20213.26	6.36	-914	21033	20666	20433	20066	19833	20550	19950	22	6050	100	14610	50	1	22437330	4555	3.97	0.65	12	0.01	5114.00	31267.00	30200	20230306	-32.78	19710	20231006	2.99	21950	-7.52	20240103	19920	1.91	20240125	30200	-32.78	20230306	19710	2.99	20231006	0.40	N	284740	100	22 억	1426625	N	N	10	N	N
16	20240228	101038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20200	-100	5	-0.49	46010250	2278	13.73	20100	20450	20100	26350	14250	20300	20197.65	6.36	-320	21033	20666	20433	20066	19833	20550	19950	22	6050	100	14610	50	1	22437330	4532	3.95	0.65	12	0.01	5114.00	31267.00	30200	20230306	-33.11	19710	20231006	2.49	21950	-7.97	20240103	19920	1.41	20240125	30200	-33.11	20230306	19710	2.49	20231006	0.40	N	284740	100	22 억	1426625	N	N	10	N	N
17	20240228	091041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20250	-50	5	-0.25	24933050	1236	7.45	20100	20450	20100	26350	14250	20300	20172.37	6.36	34	21033	20666	20433	20066	19833	20550	19950	22	6050	100	14610	50	1	22437330	4544	3.96	0.65	12	0.01	5114.00	31267.00	30200	20230306	-32.95	19710	20231006	2.74	21950	-7.74	20240103	19920	1.66	20240125	30200	-32.95	20230306	19710	2.74	20231006	0.40	N	284740	100	22 억	1426625	N	N	10	N	N
18	20240227	161035	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20300	-400	5	-1.93	330176600	16169	130.52	20800	20800	20200	26900	14500	20700	20419.25	6.37	-2916	21266	20982	20816	20532	20366	20900	20450	22	6200	100	14900	50	1	22437330	4555	3.97	0.65	12	0.07	5114.00	31267.00	30300	20230221	-33.00	19710	20231006	2.99	21950	-7.52	20240103	19920	1.91	20240125	30200	-32.78	20230306	19710	2.99	20231006	0.40	N	284740	100	22 억	1428705	N	N	10	N	N
19	20240227	151037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20250	-450	5	-2.17	313444900	15345	123.87	20800	20800	20200	26900	14500	20700	20425.39	6.37	-2673	21266	20982	20816	20532	20366	20900	20450	22	6200	100	14900	50	1	22437330	4544	3.96	0.65	12	0.07	5114.00	31267.00	30300	20230221	-33.17	19710	20231006	2.74	21950	-7.74	20240103	19920	1.66	20240125	30200	-32.95	20230306	19710	2.74	20231006	0.40	N	284740	100	22 억	1428705	N	N	94	N	N
20	20240227	141034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20300	-400	5	-1.93	279026600	13651	110.20	20800	20800	20200	26900	14500	20700	20438.81	6.37	-2080	21266	20982	20816	20532	20366	20900	20450	22	6200	100	14900	50	1	22437330	4555	3.97	0.65	12	0.06	5114.00	31267.00	30300	20230221	-33.00	19710	20231006	2.99	21950	-7.52	20240103	19920	1.91	20240125	30200	-32.78	20230306	19710	2.99	20231006	0.40	N	284740	100	22 억	1428705	N	N	94	N	N
21	20240227	130955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20500	-200	5	-0.97	163639900	7967	64.31	20800	20800	20300	26900	14500	20700	20538.44	6.37	-1800	21266	20982	20816	20532	20366	20900	20450	22	6200	100	14900	50	1	22437330	4600	4.01	0.66	12	0.04	5114.00	31267.00	30300	20230221	-32.34	19710	20231006	4.01	21950	-6.61	20240103	19920	2.91	20240125	30200	-32.12	20230306	19710	4.01	20231006	0.40	N	284740	100	22 억	1428705	N	N	94	N	N
22	20240227	121037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20550	-150	5	-0.72	156938000	7639	61.66	20800	20800	20300	26900	14500	20700	20543.02	6.37	-1767	21266	20982	20816	20532	20366	20900	20450	22	6200	100	14900	50	1	22437330	4611	4.02	0.66	12	0.03	5114.00	31267.00	30300	20230221	-32.18	19710	20231006	4.26	21950	-6.38	20240103	19920	3.16	20240125	30200	-31.95	20230306	19710	4.26	20231006	0.40	N	284740	100	22 억	1428705	N	N	94	N	N
23	20240227	111038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20550	-150	5	-0.72	98158450	4763	38.45	20800	20800	20500	26900	14500	20700	20607.31	6.37	-1308	21266	20982	20816	20532	20366	20900	20450	22	6200	100	14900	50	1	22437330	4611	4.02	0.66	12	0.02	5114.00	31267.00	30300	20230221	-32.18	19710	20231006	4.26	21950	-6.38	20240103	19920	3.16	20240125	30200	-31.95	20230306	19710	4.26	20231006	0.40	N	284740	100	22 억	1428705	N	N	94	N	N
24	20240227	101032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20550	-150	5	-0.72	89673550	4350	35.11	20800	20800	20500	26900	14500	20700	20613.35	6.37	-1301	21266	20982	20816	20532	20366	20900	20450	22	6200	100	14900	50	1	22437330	4611	4.02	0.66	12	0.02	5114.00	31267.00	30300	20230221	-32.18	19710	20231006	4.26	21950	-6.38	20240103	19920	3.16	20240125	30200	-31.95	20230306	19710	4.26	20231006	0.40	N	284740	100	22 억	1428705	N	N	94	N	N
25	20240227	091036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20600	-100	5	-0.48	19940850	965	7.79	20800	20800	20600	26900	14500	20700	20661.59	6.37	-339	21266	20982	20816	20532	20366	20900	20450	22	6200	100	14900	50	1	22437330	4622	4.03	0.66	12	0.00	5114.00	31267.00	30300	20230221	-32.01	19710	20231006	4.52	21950	-6.15	20240103	19920	3.41	20240125	30200	-31.79	20230306	19710	4.52	20231006	0.40	N	284740	100	22 억	1428705	N	N	94	N	N
26	20240226	161032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20700	-300	5	-1.43	251402650	12107	109.90	21000	21100	20650	27300	14700	21000	20765.10	6.38	-3684	21200	21100	20900	20800	20600	21150	20850	22	6300	100	15120	50	1	22437330	4645	4.05	0.66	12	0.05	5114.00	31267.00	30300	20230221	-31.68	19710	20231006	5.02	21950	-5.69	20240103	19920	3.92	20240125	30200	-31.46	20230306	19710	5.02	20231006	0.40	N	284740	100	22 억	1430756	N	N	94	N	N
27	20240226	151025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20700	-300	5	-1.43	213800550	10293	93.44	21000	21100	20650	27300	14700	21000	20771.45	6.38	-2686	21200	21100	20900	20800	20600	21150	20850	22	6300	100	15120	50	1	22437330	4645	4.05	0.66	12	0.05	5114.00	31267.00	30300	20230221	-31.68	19710	20231006	5.02	21950	-5.69	20240103	19920	3.92	20240125	30200	-31.46	20230306	19710	5.02	20231006	0.40	N	284740	100	22 억	1430756	N	N	1	N	N
28	20240226	141030	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20750	-250	5	-1.19	159296050	7662	69.55	21000	21100	20700	27300	14700	21000	20790.40	6.38	-2170	21200	21100	20900	20800	20600	21150	20850	22	6300	100	15120	50	1	22437330	4656	4.06	0.66	12	0.03	5114.00	31267.00	30300	20230221	-31.52	19710	20231006	5.28	21950	-5.47	20240103	19920	4.17	20240125	30200	-31.29	20230306	19710	5.28	20231006	0.40	N	284740	100	22 억	1430756	N	N	1	N	N
29	20240226	131022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20750	-250	5	-1.19	131989650	6350	57.64	21000	21100	20700	27300	14700	21000	20785.77	6.38	-1720	21200	21100	20900	20800	20600	21150	20850	22	6300	100	15120	50	1	22437330	4656	4.06	0.66	12	0.03	5114.00	31267.00	30300	20230221	-31.52	19710	20231006	5.28	21950	-5.47	20240103	19920	4.17	20240125	30200	-31.29	20230306	19710	5.28	20231006	0.40	N	284740	100	22 억	1430756	N	N	1	N	N
30	20240226	121023	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20750	-250	5	-1.19	105342350	5068	46.01	21000	21100	20700	27300	14700	21000	20785.78	6.38	-1509	21200	21100	20900	20800	20600	21150	20850	22	6300	100	15120	50	1	22437330	4656	4.06	0.66	12	0.02	5114.00	31267.00	30300	20230221	-31.52	19710	20231006	5.28	21950	-5.47	20240103	19920	4.17	20240125	30200	-31.29	20230306	19710	5.28	20231006	0.40	N	284740	100	22 억	1430756	N	N	1	N	N
31	20240226	111021	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20800	-200	5	-0.95	91528200	4402	39.96	21000	21100	20700	27300	14700	21000	20792.41	6.38	-1318	21200	21100	20900	20800	20600	21150	20850	22	6300	100	15120	50	1	22437330	4667	4.07	0.67	12	0.02	5114.00	31267.00	30300	20230221	-31.35	19710	20231006	5.53	21950	-5.24	20240103	19920	4.42	20240125	30200	-31.13	20230306	19710	5.53	20231006	0.40	N	284740	100	22 억	1430756	N	N	1	N	N
32	20240226	101018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20750	-250	5	-1.19	55638550	2672	24.26	21000	21100	20700	27300	14700	21000	20822.81	6.38	-843	21200	21100	20900	20800	20600	21150	20850	22	6300	100	15120	50	1	22437330	4656	4.06	0.66	12	0.01	5114.00	31267.00	30300	20230221	-31.52	19710	20231006	5.28	21950	-5.47	20240103	19920	4.17	20240125	30200	-31.29	20230306	19710	5.28	20231006	0.40	N	284740	100	22 억	1430756	N	N	1	N	N
33	20240226	091017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	-100	5	-0.48	5640050	269	2.44	21000	21100	20900	27300	14700	21000	20966.73	6.38	-171	21200	21100	20900	20800	20600	21150	20850	22	6300	100	15120	50	1	22437330	4689	4.09	0.67	12	0.00	5114.00	31267.00	30300	20230221	-31.02	19710	20231006	6.04	21950	-4.78	20240103	19920	4.92	20240125	30200	-30.79	20230306	19710	6.04	20231006	0.40	N	284740	100	22 억	1430756	N	N	1	N	N
34	20240223	161017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	200	2	0.96	219569900	10500	174.30	20850	21000	20700	27000	14600	20800	20911.41	6.38	-3015	21066	20932	20866	20732	20666	20900	20700	22	6200	100	14970	50	1	22437330	4712	4.11	0.67	12	0.05	5114.00	31267.00	30300	20230221	-30.69	19710	20231006	6.54	21950	-4.33	20240103	19920	5.42	20240125	30200	-30.46	20230306	19710	6.54	20231006	0.41	N	284740	100	22 억	1432094	N	N	1	N	N
35	20240223	151010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	200	2	0.96	210864350	10085	167.41	20850	21000	20700	27000	14600	20800	20908.71	6.38	-2940	21066	20932	20866	20732	20666	20900	20700	22	6200	100	14970	50	1	22437330	4712	4.11	0.67	12	0.04	5114.00	31267.00	30300	20230221	-30.69	19710	20231006	6.54	21950	-4.33	20240103	19920	5.42	20240125	30200	-30.46	20230306	19710	6.54	20231006	0.41	N	284740	100	22 억	1432094	N	N	5	N	N
36	20240223	141013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	100	2	0.48	147399400	7057	117.15	20850	21000	20700	27000	14600	20800	20886.98	6.38	-2377	21066	20932	20866	20732	20666	20900	20700	22	6200	100	14970	50	1	22437330	4689	4.09	0.67	12	0.03	5114.00	31267.00	30300	20230221	-31.02	19710	20231006	6.04	21950	-4.78	20240103	19920	4.92	20240125	30200	-30.79	20230306	19710	6.04	20231006	0.41	N	284740	100	22 억	1432094	N	N	5	N	N
37	20240223	131010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	150	2	0.72	119756050	5735	95.20	20850	21000	20700	27000	14600	20800	20881.61	6.38	-2065	21066	20932	20866	20732	20666	20900	20700	22	6200	100	14970	50	1	22437330	4701	4.10	0.67	12	0.03	5114.00	31267.00	30300	20230221	-30.86	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30200	-30.63	20230306	19710	6.29	20231006	0.41	N	284740	100	22 억	1432094	N	N	5	N	N
38	20240223	121014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	50	2	0.24	83603100	4006	66.50	20850	21000	20700	27000	14600	20800	20869.47	6.38	-1662	21066	20932	20866	20732	20666	20900	20700	22	6200	100	14970	50	1	22437330	4678	4.08	0.67	12	0.02	5114.00	31267.00	30300	20230221	-31.19	19710	20231006	5.78	21950	-5.01	20240103	19920	4.67	20240125	30200	-30.96	20230306	19710	5.78	20231006	0.41	N	284740	100	22 억	1432094	N	N	5	N	N
39	20240223	111000	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20800	0	3	0.00	65335150	3130	51.96	20850	21000	20700	27000	14600	20800	20873.85	6.38	-1337	21066	20932	20866	20732	20666	20900	20700	22	6200	100	14970	50	1	22437330	4667	4.07	0.67	12	0.01	5114.00	31267.00	30300	20230221	-31.35	19710	20231006	5.53	21950	-5.24	20240103	19920	4.42	20240125	30200	-31.13	20230306	19710	5.53	20231006	0.41	N	284740	100	22 억	1432094	N	N	5	N	N
40	20240223	101008	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	50	2	0.24	51165250	2451	40.69	20850	21000	20700	27000	14600	20800	20875.25	6.38	-1016	21066	20932	20866	20732	20666	20900	20700	22	6200	100	14970	50	1	22437330	4678	4.08	0.67	12	0.01	5114.00	31267.00	30300	20230221	-31.19	19710	20231006	5.78	21950	-5.01	20240103	19920	4.67	20240125	30200	-30.96	20230306	19710	5.78	20231006	0.41	N	284740	100	22 억	1432094	N	N	5	N	N
41	20240223	091009	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	50	2	0.24	11622750	560	9.30	20850	20850	20700	27000	14600	20800	20754.91	6.38	-233	21066	20932	20866	20732	20666	20900	20700	22	6200	100	14970	50	1	22437330	4678	4.08	0.67	12	0.00	5114.00	31267.00	30300	20230221	-31.19	19710	20231006	5.78	21950	-5.01	20240103	19920	4.67	20240125	30200	-30.96	20230306	19710	5.78	20231006	0.41	N	284740	100	22 억	1432094	N	N	5	N	N
42	20240222	160957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20800	-50	5	-0.24	125322050	6004	48.01	20950	21000	20800	27100	14600	20850	20873.16	6.39	-1722	21150	21000	20900	20750	20650	20950	20700	22	6250	100	15010	50	1	22437330	4667	4.07	0.67	12	0.03	5114.00	31267.00	30300	20230221	-31.35	19710	20231006	5.53	21950	-5.24	20240103	19920	4.42	20240125	30200	-31.13	20230306	19710	5.53	20231006	0.40	N	284740	100	22 억	1432881	N	N	5	N	N
43	20240222	151007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20800	-50	5	-0.24	116772550	5593	44.73	20950	21000	20800	27100	14600	20850	20878.43	6.39	-1604	21150	21000	20900	20750	20650	20950	20700	22	6250	100	15010	50	1	22437330	4667	4.07	0.67	12	0.02	5114.00	31267.00	30300	20230221	-31.35	19710	20231006	5.53	21950	-5.24	20240103	19920	4.42	20240125	30200	-31.13	20230306	19710	5.53	20231006	0.40	N	284740	100	22 억	1432881	N	N	0	N	N
44	20240222	141003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	0	3	0.00	97452000	4666	37.31	20950	21000	20800	27100	14600	20850	20885.69	6.39	-1430	21150	21000	20900	20750	20650	20950	20700	22	6250	100	15010	50	1	22437330	4678	4.08	0.67	12	0.02	5114.00	31267.00	30300	20230221	-31.19	19710	20231006	5.78	21950	-5.01	20240103	19920	4.67	20240125	30200	-30.96	20230306	19710	5.78	20231006	0.40	N	284740	100	22 억	1432881	N	N	0	N	N
45	20240222	130949	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	50	2	0.24	88470250	4236	33.87	20950	21000	20800	27100	14600	20850	20885.48	6.39	-1207	21150	21000	20900	20750	20650	20950	20700	22	6250	100	15010	50	1	22437330	4689	4.09	0.67	12	0.02	5114.00	31267.00	30300	20230221	-31.02	19710	20231006	6.04	21950	-4.78	20240103	19920	4.92	20240125	30200	-30.79	20230306	19710	6.04	20231006	0.40	N	284740	100	22 억	1432881	N	N	0	N	N
46	20240222	121000	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	100	2	0.48	78015100	3736	29.88	20950	21000	20800	27100	14600	20850	20882.14	6.39	-1131	21150	21000	20900	20750	20650	20950	20700	22	6250	100	15010	50	1	22437330	4701	4.10	0.67	12	0.02	5114.00	31267.00	30300	20230221	-30.86	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30200	-30.63	20230306	19710	6.29	20231006	0.40	N	284740	100	22 억	1432881	N	N	0	N	N
47	20240222	110959	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	50	2	0.24	57390400	2750	21.99	20950	21000	20800	27100	14600	20850	20869.36	6.39	-948	21150	21000	20900	20750	20650	20950	20700	22	6250	100	15010	50	1	22437330	4689	4.09	0.67	12	0.01	5114.00	31267.00	30300	20230221	-31.02	19710	20231006	6.04	21950	-4.78	20240103	19920	4.92	20240125	30200	-30.79	20230306	19710	6.04	20231006	0.40	N	284740	100	22 억	1432881	N	N	0	N	N
48	20240222	100950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	50	2	0.24	37784200	1813	14.50	20950	20950	20800	27100	14600	20850	20840.61	6.39	-392	21150	21000	20900	20750	20650	20950	20700	22	6250	100	15010	50	1	22437330	4689	4.09	0.67	12	0.01	5114.00	31267.00	30300	20230221	-31.02	19710	20231006	6.04	21950	-4.78	20240103	19920	4.92	20240125	30200	-30.79	20230306	19710	6.04	20231006	0.40	N	284740	100	22 억	1432881	N	N	0	N	N
49	20240222	091008	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	0	3	0.00	14710650	706	5.65	20950	20950	20800	27100	14600	20850	20836.26	6.39	-213	21150	21000	20900	20750	20650	20950	20700	22	6250	100	15010	50	1	22437330	4678	4.08	0.67	12	0.00	5114.00	31267.00	30300	20230221	-31.19	19710	20231006	5.78	21950	-5.01	20240103	19920	4.67	20240125	30200	-30.96	20230306	19710	5.78	20231006	0.40	N	284740	100	22 억	1432881	N	N	0	N	N
50	20240221	160956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	-200	5	-0.95	256576400	12272	68.41	21050	21050	20800	27350	14750	21050	20907.86	6.39	-1751	21916	21482	21216	20782	20516	21350	20650	22	6300	100	15150	50	1	22437330	4678	4.08	0.67	12	0.05	5114.00	31267.00	30300	20230221	-31.19	19710	20231006	5.78	21950	-5.01	20240103	19920	4.67	20240125	30300	-31.19	20230221	19710	5.78	20231006	0.40	N	284740	100	22 억	1433128	N	N	2	N	N
51	20240221	150945	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	-200	5	-0.95	235286650	11251	62.71	21050	21050	20800	27350	14750	21050	20912.51	6.39	-1471	21916	21482	21216	20782	20516	21350	20650	22	6300	100	15150	50	1	22437330	4678	4.08	0.67	12	0.05	5114.00	31267.00	30300	20230221	-31.19	19710	20231006	5.78	21950	-5.01	20240103	19920	4.67	20240125	30300	-31.19	20230221	19710	5.78	20231006	0.40	N	284740	100	22 억	1433128	N	N	2	N	N
52	20240221	140946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-100	5	-0.48	171445300	8192	45.66	21050	21050	20850	27350	14750	21050	20928.38	6.39	-476	21916	21482	21216	20782	20516	21350	20650	22	6300	100	15150	50	1	22437330	4701	4.10	0.67	12	0.04	5114.00	31267.00	30300	20230221	-30.86	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.40	N	284740	100	22 억	1433128	N	N	2	N	N
53	20240221	130946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-100	5	-0.48	153337100	7327	40.84	21050	21050	20850	27350	14750	21050	20927.68	6.39	-217	21916	21482	21216	20782	20516	21350	20650	22	6300	100	15150	50	1	22437330	4701	4.10	0.67	12	0.03	5114.00	31267.00	30300	20230221	-30.86	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.40	N	284740	100	22 억	1433128	N	N	2	N	N
54	20240221	120949	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-100	5	-0.48	136190500	6509	36.28	21050	21050	20850	27350	14750	21050	20923.41	6.39	8	21916	21482	21216	20782	20516	21350	20650	22	6300	100	15150	50	1	22437330	4701	4.10	0.67	12	0.03	5114.00	31267.00	30300	20230221	-30.86	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.40	N	284740	100	22 억	1433128	N	N	2	N	N
55	20240221	110955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-100	5	-0.48	119209450	5698	31.76	21050	21050	20850	27350	14750	21050	20921.28	6.39	334	21916	21482	21216	20782	20516	21350	20650	22	6300	100	15150	50	1	22437330	4701	4.10	0.67	12	0.03	5114.00	31267.00	30300	20230221	-30.86	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.40	N	284740	100	22 억	1433128	N	N	2	N	N
56	20240221	100946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	-150	5	-0.71	79125650	3784	21.09	21050	21050	20850	27350	14750	21050	20910.58	6.39	607	21916	21482	21216	20782	20516	21350	20650	22	6300	100	15150	50	1	22437330	4689	4.09	0.67	12	0.02	5114.00	31267.00	30300	20230221	-31.02	19710	20231006	6.04	21950	-4.78	20240103	19920	4.92	20240125	30300	-31.02	20230221	19710	6.04	20231006	0.40	N	284740	100	22 억	1433128	N	N	2	N	N
57	20240221	090946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	-50	5	-0.24	39840850	1906	10.62	21050	21050	20850	27350	14750	21050	20902.86	6.39	545	21916	21482	21216	20782	20516	21350	20650	22	6300	100	15150	50	1	22437330	4712	4.11	0.67	12	0.01	5114.00	31267.00	30300	20230221	-30.69	19710	20231006	6.54	21950	-4.33	20240103	19920	5.42	20240125	30300	-30.69	20230221	19710	6.54	20231006	0.40	N	284740	100	22 억	1433128	N	N	2	N	N
58	20240220	160941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	-400	5	-1.86	378851250	17940	51.28	21650	21650	20950	27850	15050	21450	21117.68	6.42	-7148	21950	21700	21350	21100	20750	21825	21225	22	6400	100	15440	50	1	22437330	4723	4.12	0.67	12	0.08	5114.00	31267.00	30300	20230221	-30.53	19710	20231006	6.80	21950	-4.10	20240103	19920	5.67	20240125	30300	-30.53	20230221	19710	6.80	20231006	0.40	N	284740	100	22 억	1440259	N	N	2	N	N
59	20240220	150940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	-400	5	-1.86	326580200	15454	44.17	21650	21650	21000	27850	15050	21450	21132.41	6.42	-5546	21950	21700	21350	21100	20750	21825	21225	22	6400	100	15440	50	1	22437330	4723	4.12	0.67	12	0.07	5114.00	31267.00	30300	20230221	-30.53	19710	20231006	6.80	21950	-4.10	20240103	19920	5.67	20240125	30300	-30.53	20230221	19710	6.80	20231006	0.40	N	284740	100	22 억	1440259	N	N	15	N	N
60	20240220	140938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21100	-350	5	-1.63	279600050	13222	37.79	21650	21650	21050	27850	15050	21450	21146.58	6.42	-4929	21950	21700	21350	21100	20750	21825	21225	22	6400	100	15440	50	1	22437330	4734	4.13	0.67	12	0.06	5114.00	31267.00	30300	20230221	-30.36	19710	20231006	7.05	21950	-3.87	20240103	19920	5.92	20240125	30300	-30.36	20230221	19710	7.05	20231006	0.40	N	284740	100	22 억	1440259	N	N	15	N	N
61	20240220	130942	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-250	5	-1.17	229922150	10869	31.07	21650	21650	21050	27850	15050	21450	21153.94	6.42	-4751	21950	21700	21350	21100	20750	21825	21225	22	6400	100	15440	50	1	22437330	4757	4.15	0.68	12	0.05	5114.00	31267.00	30300	20230221	-30.03	19710	20231006	7.56	21950	-3.42	20240103	19920	6.43	20240125	30300	-30.03	20230221	19710	7.56	20231006	0.40	N	284740	100	22 억	1440259	N	N	15	N	N
62	20240220	120933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21100	-350	5	-1.63	194575500	9192	26.27	21650	21650	21050	27850	15050	21450	21167.92	6.42	-4510	21950	21700	21350	21100	20750	21825	21225	22	6400	100	15440	50	1	22437330	4734	4.13	0.67	12	0.04	5114.00	31267.00	30300	20230221	-30.36	19710	20231006	7.05	21950	-3.87	20240103	19920	5.92	20240125	30300	-30.36	20230221	19710	7.05	20231006	0.40	N	284740	100	22 억	1440259	N	N	15	N	N
63	20240220	110936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21100	-350	5	-1.63	161358450	7618	21.77	21650	21650	21050	27850	15050	21450	21181.21	6.42	-4103	21950	21700	21350	21100	20750	21825	21225	22	6400	100	15440	50	1	22437330	4734	4.13	0.67	12	0.03	5114.00	31267.00	30300	20230221	-30.36	19710	20231006	7.05	21950	-3.87	20240103	19920	5.92	20240125	30300	-30.36	20230221	19710	7.05	20231006	0.40	N	284740	100	22 억	1440259	N	N	15	N	N
64	20240220	100928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-300	5	-1.40	99056500	4669	13.35	21650	21650	21100	27850	15050	21450	21215.78	6.42	-2437	21950	21700	21350	21100	20750	21825	21225	22	6400	100	15440	50	1	22437330	4745	4.14	0.68	12	0.02	5114.00	31267.00	30300	20230221	-30.20	19710	20231006	7.31	21950	-3.64	20240103	19920	6.17	20240125	30300	-30.20	20230221	19710	7.31	20231006	0.40	N	284740	100	22 억	1440259	N	N	15	N	N
65	20240220	090947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-200	5	-0.93	16072150	753	2.15	21650	21650	21150	27850	15050	21450	21344.16	6.42	-390	21950	21700	21350	21100	20750	21825	21225	22	6400	100	15440	50	1	22437330	4768	4.16	0.68	12	0.00	5114.00	31267.00	30300	20230221	-29.87	19710	20231006	7.81	21950	-3.19	20240103	19920	6.68	20240125	30300	-29.87	20230221	19710	7.81	20231006	0.40	N	284740	100	22 억	1440259	N	N	15	N	N
66	20240219	160941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	300	2	1.42	745183950	34985	287.42	21150	21600	21000	27450	14850	21150	21300.07	6.38	1686	21383	21266	21083	20966	20783	21325	21025	22	6300	100	15220	50	1	22437330	4813	4.19	0.69	12	0.16	5114.00	31267.00	30300	20230221	-29.21	19710	20231006	8.83	21950	-2.28	20240103	19920	7.68	20240125	30300	-29.21	20230221	19710	8.83	20231006	0.40	N	284740	100	22 억	1432286	N	N	15	N	N
67	20240219	150946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	50	2	0.24	717559850	33688	276.77	21150	21600	21000	27450	14850	21150	21300.18	6.38	2091	21383	21266	21083	20966	20783	21325	21025	22	6300	100	15220	50	1	22437330	4757	4.15	0.68	12	0.15	5114.00	31267.00	30300	20230221	-30.03	19710	20231006	7.56	21950	-3.42	20240103	19920	6.43	20240125	30300	-30.03	20230221	19710	7.56	20231006	0.40	N	284740	100	22 억	1432286	N	N	11	N	N
68	20240219	140945	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	300	2	1.42	641140700	30108	247.35	21150	21600	21000	27450	14850	21150	21294.71	6.38	2656	21383	21266	21083	20966	20783	21325	21025	22	6300	100	15220	50	1	22437330	4813	4.19	0.69	12	0.13	5114.00	31267.00	30300	20230221	-29.21	19710	20231006	8.83	21950	-2.28	20240103	19920	7.68	20240125	30300	-29.21	20230221	19710	8.83	20231006	0.40	N	284740	100	22 억	1432286	N	N	11	N	N
69	20240219	130942	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	350	2	1.65	554953100	26105	214.47	21150	21550	21000	27450	14850	21150	21258.51	6.38	3124	21383	21266	21083	20966	20783	21325	21025	22	6300	100	15220	50	1	22437330	4824	4.20	0.69	12	0.12	5114.00	31267.00	30300	20230221	-29.04	19710	20231006	9.08	21950	-2.05	20240103	19920	7.93	20240125	30300	-29.04	20230221	19710	9.08	20231006	0.40	N	284740	100	22 억	1432286	N	N	11	N	N
70	20240219	120941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	300	2	1.42	423148300	19964	164.02	21150	21500	21000	27450	14850	21150	21195.57	6.38	1214	21383	21266	21083	20966	20783	21325	21025	22	6300	100	15220	50	1	22437330	4813	4.19	0.69	12	0.09	5114.00	31267.00	30300	20230221	-29.21	19710	20231006	8.83	21950	-2.28	20240103	19920	7.68	20240125	30300	-29.21	20230221	19710	8.83	20231006	0.40	N	284740	100	22 억	1432286	N	N	11	N	N
71	20240219	110939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	-100	5	-0.47	268162800	12701	104.35	21150	21300	21000	27450	14850	21150	21113.51	6.38	-1901	21383	21266	21083	20966	20783	21325	21025	22	6300	100	15220	50	1	22437330	4723	4.12	0.67	12	0.06	5114.00	31267.00	30300	20230221	-30.53	19710	20231006	6.80	21950	-4.10	20240103	19920	5.67	20240125	30300	-30.53	20230221	19710	6.80	20231006	0.40	N	284740	100	22 억	1432286	N	N	11	N	N
72	20240219	100935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	0	3	0.00	180671000	8549	70.23	21150	21300	21000	27450	14850	21150	21133.58	6.38	-1989	21383	21266	21083	20966	20783	21325	21025	22	6300	100	15220	50	1	22437330	4745	4.14	0.68	12	0.04	5114.00	31267.00	30300	20230221	-30.20	19710	20231006	7.31	21950	-3.64	20240103	19920	6.17	20240125	30300	-30.20	20230221	19710	7.31	20231006	0.40	N	284740	100	22 억	1432286	N	N	11	N	N
73	20240219	090936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	0	3	0.00	5397650	256	2.10	21150	21200	21000	27450	14850	21150	21083.79	6.38	-8	21383	21266	21083	20966	20783	21325	21025	22	6300	100	15220	50	1	22437330	4745	4.14	0.68	12	0.00	5114.00	31267.00	30300	20230221	-30.20	19710	20231006	7.31	21950	-3.64	20240103	19920	6.17	20240125	30300	-30.20	20230221	19710	7.31	20231006	0.40	N	284740	100	22 억	1432286	N	N	11	N	N
74	20240216	160928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	150	2	0.71	252287050	11995	125.38	21050	21200	20900	27300	14700	21000	21032.26	6.37	-912	21600	21300	21100	20800	20600	21200	20700	22	6300	100	15120	50	1	22437330	4745	4.14	0.68	12	0.05	5114.00	31267.00	30300	20230221	-30.20	19710	20231006	7.31	21950	-3.64	20240103	19920	6.17	20240125	30300	-30.20	20230221	19710	7.31	20231006	0.40	N	284740	100	22 억	1428659	N	N	11	N	N
75	20240216	150936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21100	100	2	0.48	237341050	11288	117.99	21050	21200	20900	27300	14700	21000	21025.96	6.37	-734	21600	21300	21100	20800	20600	21200	20700	22	6300	100	15120	50	1	22437330	4734	4.13	0.67	12	0.05	5114.00	31267.00	30300	20230221	-30.36	19710	20231006	7.05	21950	-3.87	20240103	19920	5.92	20240125	30300	-30.36	20230221	19710	7.05	20231006	0.40	N	284740	100	22 억	1428659	N	N	12	N	N
76	20240216	140939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-50	5	-0.24	105687200	5034	52.62	21050	21200	20900	27300	14700	21000	20994.68	6.37	141	21600	21300	21100	20800	20600	21200	20700	22	6300	100	15120	50	1	22437330	4701	4.10	0.67	12	0.02	5114.00	31267.00	30300	20230221	-30.86	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.40	N	284740	100	22 억	1428659	N	N	12	N	N
77	20240216	130934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	50	2	0.24	96026750	4574	47.81	21050	21200	20900	27300	14700	21000	20994.04	6.37	27	21600	21300	21100	20800	20600	21200	20700	22	6300	100	15120	50	1	22437330	4723	4.12	0.67	12	0.02	5114.00	31267.00	30300	20230221	-30.53	19710	20231006	6.80	21950	-4.10	20240103	19920	5.67	20240125	30300	-30.53	20230221	19710	6.80	20231006	0.40	N	284740	100	22 억	1428659	N	N	12	N	N
78	20240216	120937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-50	5	-0.24	79344450	3780	39.51	21050	21200	20900	27300	14700	21000	20990.60	6.37	63	21600	21300	21100	20800	20600	21200	20700	22	6300	100	15120	50	1	22437330	4701	4.10	0.67	12	0.02	5114.00	31267.00	30300	20230221	-30.86	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.40	N	284740	100	22 억	1428659	N	N	12	N	N
79	20240216	110943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	0	3	0.00	58850600	2804	29.31	21050	21200	20900	27300	14700	21000	20988.09	6.37	130	21600	21300	21100	20800	20600	21200	20700	22	6300	100	15120	50	1	22437330	4712	4.11	0.67	12	0.01	5114.00	31267.00	30300	20230221	-30.69	19710	20231006	6.54	21950	-4.33	20240103	19920	5.42	20240125	30300	-30.69	20230221	19710	6.54	20231006	0.40	N	284740	100	22 억	1428659	N	N	12	N	N
80	20240216	100937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-50	5	-0.24	16487200	787	8.23	21050	21050	20900	27300	14700	21000	20949.43	6.37	-23	21600	21300	21100	20800	20600	21200	20700	22	6300	100	15120	50	1	22437330	4701	4.10	0.67	12	0.00	5114.00	31267.00	30300	20230221	-30.86	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.40	N	284740	100	22 억	1428659	N	N	12	N	N
81	20240216	090929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-50	5	-0.24	1089350	52	0.54	21050	21050	20900	27300	14700	21000	20949.04	6.37	-12	21600	21300	21100	20800	20600	21200	20700	22	6300	100	15120	50	1	22437330	4701	4.10	0.67	12	0.00	5114.00	31267.00	30300	20230221	-30.86	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.40	N	284740	100	22 억	1428659	N	N	12	N	N
82	20240215	160928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	-150	5	-0.71	201406150	9565	77.90	21150	21400	20900	27450	14850	21150	21056.58	6.33	-3303	21650	21400	21150	20900	20650	21525	21025	22	6300	100	15220	50	1	22437330	4712	4.11	0.67	12	0.04	5114.00	31267.00	30550	20230209	-31.26	19710	20231006	6.54	21950	-4.33	20240103	19920	5.42	20240125	30300	-30.69	20230221	19710	6.54	20231006	0.41	N	284740	100	22 억	1421056	N	N	12	N	N
83	20240215	150934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-200	5	-0.95	164965350	7826	63.73	21150	21400	20950	27450	14850	21150	21079.14	6.33	-2683	21650	21400	21150	20900	20650	21525	21025	22	6300	100	15220	50	1	22437330	4701	4.10	0.67	12	0.03	5114.00	31267.00	30550	20230209	-31.42	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.41	N	284740	100	22 억	1421056	N	N	0	N	N
84	20240215	140928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	-150	5	-0.71	148534650	7043	57.36	21150	21400	20950	27450	14850	21150	21089.68	6.33	-2554	21650	21400	21150	20900	20650	21525	21025	22	6300	100	15220	50	1	22437330	4712	4.11	0.67	12	0.03	5114.00	31267.00	30550	20230209	-31.26	19710	20231006	6.54	21950	-4.33	20240103	19920	5.42	20240125	30300	-30.69	20230221	19710	6.54	20231006	0.41	N	284740	100	22 억	1421056	N	N	0	N	N
85	20240215	130903	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	-100	5	-0.47	123882150	5870	47.81	21150	21400	20950	27450	14850	21150	21104.28	6.33	-2357	21650	21400	21150	20900	20650	21525	21025	22	6300	100	15220	50	1	22437330	4723	4.12	0.67	12	0.03	5114.00	31267.00	30550	20230209	-31.10	19710	20231006	6.80	21950	-4.10	20240103	19920	5.67	20240125	30300	-30.53	20230221	19710	6.80	20231006	0.41	N	284740	100	22 억	1421056	N	N	0	N	N
86	20240215	120928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	-100	5	-0.47	110488050	5234	42.63	21150	21400	20950	27450	14850	21150	21109.68	6.33	-2176	21650	21400	21150	20900	20650	21525	21025	22	6300	100	15220	50	1	22437330	4723	4.12	0.67	12	0.02	5114.00	31267.00	30550	20230209	-31.10	19710	20231006	6.80	21950	-4.10	20240103	19920	5.67	20240125	30300	-30.53	20230221	19710	6.80	20231006	0.41	N	284740	100	22 억	1421056	N	N	0	N	N
87	20240215	110921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	-100	5	-0.47	99069050	4692	38.21	21150	21400	20950	27450	14850	21150	21114.46	6.33	-1983	21650	21400	21150	20900	20650	21525	21025	22	6300	100	15220	50	1	22437330	4723	4.12	0.67	12	0.02	5114.00	31267.00	30550	20230209	-31.10	19710	20231006	6.80	21950	-4.10	20240103	19920	5.67	20240125	30300	-30.53	20230221	19710	6.80	20231006	0.41	N	284740	100	22 억	1421056	N	N	0	N	N
88	20240215	100921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	0	3	0.00	47845500	2262	18.42	21150	21400	20950	27450	14850	21150	21151.86	6.33	-798	21650	21400	21150	20900	20650	21525	21025	22	6300	100	15220	50	1	22437330	4745	4.14	0.68	12	0.01	5114.00	31267.00	30550	20230209	-30.77	19710	20231006	7.31	21950	-3.64	20240103	19920	6.17	20240125	30300	-30.20	20230221	19710	7.31	20231006	0.41	N	284740	100	22 억	1421056	N	N	0	N	N
89	20240215	090923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21100	-50	5	-0.24	9463950	449	3.66	21150	21150	20950	27450	14850	21150	21077.84	6.33	-34	21650	21400	21150	20900	20650	21525	21025	22	6300	100	15220	50	1	22437330	4734	4.13	0.67	12	0.00	5114.00	31267.00	30550	20230209	-30.93	19710	20231006	7.05	21950	-3.87	20240103	19920	5.92	20240125	30300	-30.36	20230221	19710	7.05	20231006	0.41	N	284740	100	22 억	1421056	N	N	0	N	N
90	20240214	160918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	200	2	0.95	258646050	12211	131.95	20950	21400	20900	27200	14700	20950	21181.42	6.32	3986	21416	21182	21016	20782	20616	21300	20900	22	6250	100	15080	50	1	22437330	4745	4.14	0.68	12	0.05	5114.00	31267.00	30550	20230209	-30.77	19710	20231006	7.31	21950	-3.64	20240103	19920	6.17	20240125	30300	-30.20	20230221	19710	7.31	20231006	0.41	N	284740	100	22 억	1417799	N	N	0	N	N
91	20240214	150919	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	200	2	0.95	244863250	11559	124.91	20950	21400	20900	27200	14700	20950	21183.77	6.32	3949	21416	21182	21016	20782	20616	21300	20900	22	6250	100	15080	50	1	22437330	4745	4.14	0.68	12	0.05	5114.00	31267.00	30550	20230209	-30.77	19710	20231006	7.31	21950	-3.64	20240103	19920	6.17	20240125	30300	-30.20	20230221	19710	7.31	20231006	0.41	N	284740	100	22 억	1417799	N	N	0	N	N
92	20240214	140915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	200	2	0.95	228476550	10784	116.53	20950	21400	20900	27200	14700	20950	21186.62	6.32	4280	21416	21182	21016	20782	20616	21300	20900	22	6250	100	15080	50	1	22437330	4745	4.14	0.68	12	0.05	5114.00	31267.00	30550	20230209	-30.77	19710	20231006	7.31	21950	-3.64	20240103	19920	6.17	20240125	30300	-30.20	20230221	19710	7.31	20231006	0.41	N	284740	100	22 억	1417799	N	N	0	N	N
93	20240214	130918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	300	2	1.43	200443900	9463	102.26	20950	21400	20900	27200	14700	20950	21181.86	6.32	4146	21416	21182	21016	20782	20616	21300	20900	22	6250	100	15080	50	1	22437330	4768	4.16	0.68	12	0.04	5114.00	31267.00	30550	20230209	-30.44	19710	20231006	7.81	21950	-3.19	20240103	19920	6.68	20240125	30300	-29.87	20230221	19710	7.81	20231006	0.41	N	284740	100	22 억	1417799	N	N	0	N	N
94	20240214	120910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	350	2	1.67	173515900	8195	88.56	20950	21400	20900	27200	14700	20950	21173.39	6.32	3427	21416	21182	21016	20782	20616	21300	20900	22	6250	100	15080	50	1	22437330	4779	4.17	0.68	12	0.04	5114.00	31267.00	30550	20230209	-30.28	19710	20231006	8.07	21950	-2.96	20240103	19920	6.93	20240125	30300	-29.70	20230221	19710	8.07	20231006	0.41	N	284740	100	22 억	1417799	N	N	0	N	N
95	20240214	110916	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	350	2	1.67	134248800	6354	68.66	20950	21350	20900	27200	14700	20950	21128.23	6.32	3331	21416	21182	21016	20782	20616	21300	20900	22	6250	100	15080	50	1	22437330	4779	4.17	0.68	12	0.03	5114.00	31267.00	30550	20230209	-30.28	19710	20231006	8.07	21950	-2.96	20240103	19920	6.93	20240125	30300	-29.70	20230221	19710	8.07	20231006	0.41	N	284740	100	22 억	1417799	N	N	0	N	N
96	20240214	090908	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	0	3	0.00	902250	43	0.46	20950	21100	20950	27200	14700	20950	20982.56	6.32	1	21416	21182	21016	20782	20616	21300	20900	22	6250	100	15080	50	1	22437330	4701	4.10	0.67	12	0.00	5114.00	31267.00	30550	20230209	-31.42	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.41	N	284740	100	22 억	1417799	N	N	0	N	N
97	20240213	160906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	50	2	0.24	194268750	9247	80.60	20900	21250	20850	27150	14650	20900	21008.84	6.31	1731	21366	21132	21016	20782	20666	21075	20725	22	6250	100	15040	50	1	22437330	4701	4.10	0.67	12	0.04	5114.00	31267.00	30550	20230209	-31.42	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.41	N	284740	100	22 억	1415377	N	N	1	N	N
98	20240213	150904	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	100	2	0.48	189568800	9023	78.65	20900	21250	20850	27150	14650	20900	21009.51	6.31	1709	21366	21132	21016	20782	20666	21075	20725	22	6250	100	15040	50	1	22437330	4712	4.11	0.67	12	0.04	5114.00	31267.00	30550	20230209	-31.26	19710	20231006	6.54	21950	-4.33	20240103	19920	5.42	20240125	30300	-30.69	20230221	19710	6.54	20231006	0.41	N	284740	100	22 억	1415377	N	N	1	N	N
99	20240213	140913	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	50	2	0.24	172262050	8199	71.46	20900	21250	20850	27150	14650	20900	21010.13	6.31	1873	21366	21132	21016	20782	20666	21075	20725	22	6250	100	15040	50	1	22437330	4701	4.10	0.67	12	0.04	5114.00	31267.00	30550	20230209	-31.42	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.41	N	284740	100	22 억	1415377	N	N	1	N	N
100	20240213	130902	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	150	2	0.72	123581150	5877	51.22	20900	21250	20850	27150	14650	20900	21027.93	6.31	1383	21366	21132	21016	20782	20666	21075	20725	22	6250	100	15040	50	1	22437330	4723	4.12	0.67	12	0.03	5114.00	31267.00	30550	20230209	-31.10	19710	20231006	6.80	21950	-4.10	20240103	19920	5.67	20240125	30300	-30.53	20230221	19710	6.80	20231006	0.41	N	284740	100	22 억	1415377	N	N	1	N	N
101	20240213	120912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	150	2	0.72	102023450	4855	42.32	20900	21250	20850	27150	14650	20900	21014.10	6.31	1044	21366	21132	21016	20782	20666	21075	20725	22	6250	100	15040	50	1	22437330	4723	4.12	0.67	12	0.02	5114.00	31267.00	30550	20230209	-31.10	19710	20231006	6.80	21950	-4.10	20240103	19920	5.67	20240125	30300	-30.53	20230221	19710	6.80	20231006	0.41	N	284740	100	22 억	1415377	N	N	1	N	N
102	20240213	110935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	150	2	0.72	77123100	3674	32.02	20900	21250	20850	27150	14650	20900	20991.59	6.31	728	21366	21132	21016	20782	20666	21075	20725	22	6250	100	15040	50	1	22437330	4723	4.12	0.67	12	0.02	5114.00	31267.00	30550	20230209	-31.10	19710	20231006	6.80	21950	-4.10	20240103	19920	5.67	20240125	30300	-30.53	20230221	19710	6.80	20231006	0.41	N	284740	100	22 억	1415377	N	N	1	N	N
103	20240213	100751	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	50	2	0.24	41765450	1985	17.30	20900	21250	20900	27150	14650	20900	21040.53	6.31	137	21366	21132	21016	20782	20666	21075	20725	22	6250	100	15040	50	1	22437330	4701	4.10	0.67	12	0.01	5114.00	31267.00	30550	20230209	-31.42	19710	20231006	6.29	21950	-4.56	20240103	19920	5.17	20240125	30300	-30.86	20230221	19710	6.29	20231006	0.41	N	284740	100	22 억	1415377	N	N	1	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History