KissMeData/035420/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

50 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	160417	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195000	-9000	5	-4.41	395341876000	2008144	336.14	200000	200500	195000	265000	143000	204000	196871.02	47.67	0	-553969	206866	205432	202566	201132	198266	206150	201850	165	61000	100	159120	100	1	162408594	316697	42.08	1.35	12	1.24	4634.00	144841.00	241500	20230807	-19.25	178000	20231020	9.55	235500	-17.20	20240116	195000	0.00	20240229	241500	-19.25	20230807	178000	9.55	20231020	0.62	N	035420	100	164 억	77416912	N	N	3020	N	N
3	20240229	150418	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195200	-8800	5	-4.31	303541374700	1537532	257.36	200000	200500	195200	265000	143000	204000	197421.04	47.67	0	-404052	206866	205432	202566	201132	198266	206150	201850	165	61000	100	159120	100	1	162408594	317022	42.12	1.35	12	0.95	4634.00	144841.00	241500	20230807	-19.17	178000	20231020	9.66	235500	-17.11	20240116	195200	0.00	20240229	241500	-19.17	20230807	178000	9.66	20231020	0.62	N	035420	100	164 억	77416912	N	N	3490	N	N
4	20240229	140419	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196100	-7900	5	-3.87	249910225800	1263474	211.49	200000	200500	196000	265000	143000	204000	197795.94	47.67	0	-354681	206866	205432	202566	201132	198266	206150	201850	165	61000	100	159120	100	1	162408594	318483	42.32	1.35	12	0.78	4634.00	144841.00	241500	20230807	-18.80	178000	20231020	10.17	235500	-16.73	20240116	196000	0.05	20240229	241500	-18.80	20230807	178000	10.17	20231020	0.62	N	035420	100	164 억	77416912	N	N	3490	N	N
5	20240229	130419	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196900	-7100	5	-3.48	202732385000	1023272	171.28	200000	200500	196500	265000	143000	204000	198121.51	47.67	0	-279186	206866	205432	202566	201132	198266	206150	201850	165	61000	100	159120	100	1	162408594	319783	42.49	1.36	12	0.63	4634.00	144841.00	241500	20230807	-18.47	178000	20231020	10.62	235500	-16.39	20240116	196500	0.20	20240229	241500	-18.47	20230807	178000	10.62	20231020	0.62	N	035420	100	164 억	77416912	N	N	3490	N	N
6	20240229	120420	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197000	-7000	5	-3.43	173330347600	873803	146.26	200000	200500	196500	265000	143000	204000	198362.98	47.67	0	-222632	206866	205432	202566	201132	198266	206150	201850	165	61000	100	159120	100	1	162408594	319945	42.51	1.36	12	0.54	4634.00	144841.00	241500	20230807	-18.43	178000	20231020	10.67	235500	-16.35	20240116	196500	0.25	20240229	241500	-18.43	20230807	178000	10.67	20231020	0.62	N	035420	100	164 억	77416912	N	N	3490	N	N
7	20240229	110419	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198300	-5700	5	-2.79	112254562300	564206	94.44	200000	200500	198100	265000	143000	204000	198959.96	47.67	0	-139481	206866	205432	202566	201132	198266	206150	201850	165	61000	100	159120	100	1	162408594	322056	42.79	1.37	12	0.35	4634.00	144841.00	241500	20230807	-17.89	178000	20231020	11.40	235500	-15.80	20240116	198100	0.10	20240229	241500	-17.89	20230807	178000	11.40	20231020	0.62	N	035420	100	164 억	77416912	N	N	3490	N	N
8	20240229	100418	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199400	-4600	5	-2.25	65586735700	329203	55.10	200000	200500	198600	265000	143000	204000	199228.39	47.67	0	-94733	206866	205432	202566	201132	198266	206150	201850	165	61000	100	159120	100	1	162408594	323843	43.03	1.38	12	0.20	4634.00	144841.00	241500	20230807	-17.43	178000	20231020	12.02	235500	-15.33	20240116	198600	0.40	20240229	241500	-17.43	20230807	178000	12.02	20231020	0.62	N	035420	100	164 억	77416912	N	N	3490	N	N
9	20240229	090418	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199600	-4400	5	-2.16	17854028300	89487	14.98	200000	200500	198700	265000	143000	204000	199513.73	47.67	0	-42527	206866	205432	202566	201132	198266	206150	201850	165	61000	100	159120	100	1	162408594	324168	43.07	1.38	12	0.06	4634.00	144841.00	241500	20230807	-17.35	178000	20231020	12.13	235500	-15.24	20240116	198600	0.50	20240201	241500	-17.35	20230807	178000	12.13	20231020	0.62	N	035420	100	164 억	77416912	N	N	3490	N	N
10	20240228	160355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	4000	2	2.00	118145911400	586423	90.11	200500	204000	199700	260000	140000	200000	201427.46	47.69	0	-104135	201533	200766	199733	198966	197933	201150	199350	165	60000	100	156000	500	1	162408594	331314	44.02	1.41	12	0.36	4634.00	144841.00	241500	20230807	-15.53	178000	20231020	14.61	235500	-13.38	20240116	198600	2.72	20240201	241500	-15.53	20230807	178000	14.61	20231020	0.62	N	035420	100	164 억	77452010	N	N	3490	N	N
11	20240228	150356	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	500	2	0.25	70930529900	353732	54.35	200500	201500	199700	260000	140000	200000	200520.54	47.69	0	-59258	201533	200766	199733	198966	197933	201150	199350	165	60000	100	156000	500	1	162408594	325629	43.27	1.38	12	0.22	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.62	N	035420	100	164 억	77452010	N	N	683	N	N
12	20240228	140419	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	500	2	0.25	53844882900	268456	41.25	200500	201500	199700	260000	140000	200000	200572.48	47.69	0	-35279	201533	200766	199733	198966	197933	201150	199350	165	60000	100	156000	500	1	162408594	325629	43.27	1.38	12	0.17	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.62	N	035420	100	164 억	77452010	N	N	683	N	N
13	20240228	130419	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	500	2	0.25	41242783900	205702	31.61	200500	201000	199700	260000	140000	200000	200497.74	47.69	0	-18965	201533	200766	199733	198966	197933	201150	199350	165	60000	100	156000	500	1	162408594	325629	43.27	1.38	12	0.13	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.62	N	035420	100	164 억	77452010	N	N	683	N	N
14	20240228	120421	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	1000	2	0.50	29858079400	148925	22.88	200500	201000	199700	260000	140000	200000	200490.72	47.69	0	3016	201533	200766	199733	198966	197933	201150	199350	165	60000	100	156000	500	1	162408594	326441	43.38	1.39	12	0.09	4634.00	144841.00	241500	20230807	-16.77	178000	20231020	12.92	235500	-14.65	20240116	198600	1.21	20240201	241500	-16.77	20230807	178000	12.92	20231020	0.62	N	035420	100	164 억	77452010	N	N	683	N	N
15	20240228	110401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	500	2	0.25	24811309400	123773	19.02	200500	201000	199700	260000	140000	200000	200458.18	47.69	0	2955	201533	200766	199733	198966	197933	201150	199350	165	60000	100	156000	500	1	162408594	325629	43.27	1.38	12	0.08	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.62	N	035420	100	164 억	77452010	N	N	683	N	N
16	20240228	100417	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	0	3	0.00	16942895900	84544	12.99	200500	201000	199700	260000	140000	200000	200403.31	47.69	0	-921	201533	200766	199733	198966	197933	201150	199350	165	60000	100	156000	500	1	162408594	324817	43.16	1.38	12	0.05	4634.00	144841.00	241500	20230807	-17.18	178000	20231020	12.36	235500	-15.07	20240116	198600	0.70	20240201	241500	-17.18	20230807	178000	12.36	20231020	0.62	N	035420	100	164 억	77452010	N	N	683	N	N
17	20240228	090418	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199900	-100	5	-0.05	3792359700	18939	2.91	200500	201000	199700	260000	140000	200000	200240.80	47.69	0	-4974	201533	200766	199733	198966	197933	201150	199350	165	60000	100	156000	100	1	162408594	324655	43.14	1.38	12	0.01	4634.00	144841.00	241500	20230807	-17.23	178000	20231020	12.30	235500	-15.12	20240116	198600	0.65	20240201	241500	-17.23	20230807	178000	12.30	20231020	0.62	N	035420	100	164 억	77452010	N	N	683	N	N
18	20240227	160418	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	100	2	0.05	129063887100	646809	102.53	199900	200500	198700	259500	140000	199900	199537.97	47.74	0	-19954	202300	201100	200300	199100	198300	200700	198700	165	59600	100	155920	500	1	162408594	324817	43.16	1.38	12	0.40	4634.00	144841.00	241500	20230807	-17.18	178000	20231020	12.36	235500	-15.07	20240116	198600	0.70	20240201	241500	-17.18	20230807	178000	12.36	20231020	0.61	N	035420	100	164 억	77528317	N	N	683	N	N
19	20240227	150418	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199400	-500	5	-0.25	115958584200	581219	92.14	199900	200500	198700	259500	140000	199900	199509.13	47.74	0	-42323	202300	201100	200300	199100	198300	200700	198700	165	59600	100	155920	100	1	162408594	323843	43.03	1.38	12	0.36	4634.00	144841.00	241500	20230807	-17.43	178000	20231020	12.02	235500	-15.33	20240116	198600	0.40	20240201	241500	-17.43	20230807	178000	12.02	20231020	0.61	N	035420	100	164 억	77528317	N	N	548	N	N
20	20240227	140417	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199300	-600	5	-0.30	99210413400	497169	78.81	199900	200500	198700	259500	140000	199900	199550.52	47.74	0	-66839	202300	201100	200300	199100	198300	200700	198700	165	59600	100	155920	100	1	162408594	323680	43.01	1.38	12	0.31	4634.00	144841.00	241500	20230807	-17.47	178000	20231020	11.97	235500	-15.37	20240116	198600	0.35	20240201	241500	-17.47	20230807	178000	11.97	20231020	0.61	N	035420	100	164 억	77528317	N	N	548	N	N
21	20240227	130350	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199700	-200	5	-0.10	85757455100	429677	68.11	199900	200500	198700	259500	140000	199900	199585.70	47.74	0	-80612	202300	201100	200300	199100	198300	200700	198700	165	59600	100	155920	100	1	162408594	324330	43.09	1.38	12	0.26	4634.00	144841.00	241500	20230807	-17.31	178000	20231020	12.19	235500	-15.20	20240116	198600	0.55	20240201	241500	-17.31	20230807	178000	12.19	20231020	0.61	N	035420	100	164 억	77528317	N	N	548	N	N
22	20240227	120421	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198900	-1000	5	-0.50	74498299500	373118	59.15	199900	200500	198800	259500	140000	199900	199664.03	47.74	0	-77378	202300	201100	200300	199100	198300	200700	198700	165	59600	100	155920	100	1	162408594	323031	42.92	1.37	12	0.23	4634.00	144841.00	241500	20230807	-17.64	178000	20231020	11.74	235500	-15.54	20240116	198600	0.15	20240201	241500	-17.64	20230807	178000	11.74	20231020	0.61	N	035420	100	164 억	77528317	N	N	548	N	N
23	20240227	110419	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199900	0	3	0.00	40359235300	201837	32.00	199900	200500	199600	259500	140000	199900	199959.62	47.74	0	-16409	202300	201100	200300	199100	198300	200700	198700	165	59600	100	155920	100	1	162408594	324655	43.14	1.38	12	0.12	4634.00	144841.00	241500	20230807	-17.23	178000	20231020	12.30	235500	-15.12	20240116	198600	0.65	20240201	241500	-17.23	20230807	178000	12.30	20231020	0.61	N	035420	100	164 억	77528317	N	N	548	N	N
24	20240227	100416	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	100	2	0.05	27608132700	138070	21.89	199900	200500	199600	259500	140000	199900	199957.60	47.74	0	-14058	202300	201100	200300	199100	198300	200700	198700	165	59600	100	155920	500	1	162408594	324817	43.16	1.38	12	0.09	4634.00	144841.00	241500	20230807	-17.18	178000	20231020	12.36	235500	-15.07	20240116	198600	0.70	20240201	241500	-17.18	20230807	178000	12.36	20231020	0.61	N	035420	100	164 억	77528317	N	N	548	N	N
25	20240227	090417	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	100	2	0.05	3513449100	17569	2.79	199900	200500	199900	259500	140000	199900	199981.09	47.74	0	399	202300	201100	200300	199100	198300	200700	198700	165	59600	100	155920	500	1	162408594	324817	43.16	1.38	12	0.01	4634.00	144841.00	241500	20230807	-17.18	178000	20231020	12.36	235500	-15.07	20240116	198600	0.70	20240201	241500	-17.18	20230807	178000	12.36	20231020	0.61	N	035420	100	164 억	77528317	N	N	548	N	N
26	20240226	160417	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199900	-600	5	-0.30	114424410800	571519	78.15	200000	201500	199500	260500	140500	200500	200211.19	47.78	0	61784	204166	202332	201166	199332	198166	201750	198750	165	60000	100	156390	100	1	162408594	324655	43.14	1.38	12	0.35	4634.00	144841.00	241500	20230807	-17.23	178000	20231020	12.30	235500	-15.12	20240116	198600	0.65	20240201	241500	-17.23	20230807	178000	12.30	20231020	0.60	N	035420	100	164 억	77604458	N	N	548	N	N
27	20240226	150416	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199900	-600	5	-0.30	99510312200	496955	67.95	200000	201500	199500	260500	140500	200500	200239.92	47.78	0	58924	204166	202332	201166	199332	198166	201750	198750	165	60000	100	156390	100	1	162408594	324655	43.14	1.38	12	0.31	4634.00	144841.00	241500	20230807	-17.23	178000	20231020	12.30	235500	-15.12	20240116	198600	0.65	20240201	241500	-17.23	20230807	178000	12.30	20231020	0.60	N	035420	100	164 억	77604458	N	N	1028	N	N
28	20240226	140416	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	-500	5	-0.25	78411853700	391455	53.52	200000	201500	199500	260500	140500	200500	200308.57	47.78	0	51155	204166	202332	201166	199332	198166	201750	198750	165	60000	100	156390	500	1	162408594	324817	43.16	1.38	12	0.24	4634.00	144841.00	241500	20230807	-17.18	178000	20231020	12.36	235500	-15.07	20240116	198600	0.70	20240201	241500	-17.18	20230807	178000	12.36	20231020	0.60	N	035420	100	164 억	77604458	N	N	1028	N	N
29	20240226	130415	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	0	3	0.00	70863485200	353757	48.37	200000	201500	199500	260500	140500	200500	200316.67	47.78	0	40130	204166	202332	201166	199332	198166	201750	198750	165	60000	100	156390	500	1	162408594	325629	43.27	1.38	12	0.22	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.60	N	035420	100	164 억	77604458	N	N	1028	N	N
30	20240226	120414	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	0	3	0.00	61801581700	308552	42.19	200000	201500	199500	260500	140500	200500	200295.30	47.78	0	26189	204166	202332	201166	199332	198166	201750	198750	165	60000	100	156390	500	1	162408594	325629	43.27	1.38	12	0.19	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.60	N	035420	100	164 억	77604458	N	N	1028	N	N
31	20240226	110412	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	500	2	0.25	55394391700	276650	37.83	200000	201500	199500	260500	140500	200500	200232.44	47.78	0	18504	204166	202332	201166	199332	198166	201750	198750	165	60000	100	156390	500	1	162408594	326441	43.38	1.39	12	0.17	4634.00	144841.00	241500	20230807	-16.77	178000	20231020	12.92	235500	-14.65	20240116	198600	1.21	20240201	241500	-16.77	20230807	178000	12.92	20231020	0.60	N	035420	100	164 억	77604458	N	N	1028	N	N
32	20240226	100410	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	0	3	0.00	32145135800	160695	21.97	200000	201000	199500	260500	140500	200500	200037.25	47.78	0	-18082	204166	202332	201166	199332	198166	201750	198750	165	60000	100	156390	500	1	162408594	325629	43.27	1.38	12	0.10	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.60	N	035420	100	164 억	77604458	N	N	1028	N	N
33	20240226	090409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	0	3	0.00	5139554000	25685	3.51	200000	200500	200000	260500	140500	200500	200094.33	47.78	0	-298	204166	202332	201166	199332	198166	201750	198750	165	60000	100	156390	500	1	162408594	325629	43.27	1.38	12	0.02	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.60	N	035420	100	164 억	77604458	N	N	1028	N	N
34	20240223	160412	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-1500	5	-0.74	137355644500	684183	77.60	202500	203000	200000	262500	141500	202000	200759.89	47.85	0	-62444	206333	204166	202333	200166	198333	203250	199250	165	60500	100	157560	500	1	162408594	325629	43.27	1.38	12	0.42	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.61	N	035420	100	164 억	77709961	N	N	1023	N	N
35	20240223	150409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	-2000	5	-0.99	122484448500	609987	69.18	202500	203000	200000	262500	141500	202000	200798.34	47.85	0	-45847	206333	204166	202333	200166	198333	203250	199250	165	60500	100	157560	500	1	162408594	324817	43.16	1.38	12	0.38	4634.00	144841.00	241500	20230807	-17.18	178000	20231020	12.36	235500	-15.07	20240116	198600	0.70	20240201	241500	-17.18	20230807	178000	12.36	20231020	0.61	N	035420	100	164 억	77709961	N	N	947	N	N
36	20240223	140410	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-1500	5	-0.74	101459076500	504991	57.27	202500	203000	200000	262500	141500	202000	200912.52	47.85	0	-28200	206333	204166	202333	200166	198333	203250	199250	165	60500	100	157560	500	1	162408594	325629	43.27	1.38	12	0.31	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.61	N	035420	100	164 억	77709961	N	N	947	N	N
37	20240223	130409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-1500	5	-0.74	86440693500	430107	48.78	202500	203000	200000	262500	141500	202000	200974.72	47.85	0	-19167	206333	204166	202333	200166	198333	203250	199250	165	60500	100	157560	500	1	162408594	325629	43.27	1.38	12	0.26	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.61	N	035420	100	164 억	77709961	N	N	947	N	N
38	20240223	120409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-1500	5	-0.74	73806176000	367103	41.64	202500	203000	200000	262500	141500	202000	201050.17	47.85	0	-12546	206333	204166	202333	200166	198333	203250	199250	165	60500	100	157560	500	1	162408594	325629	43.27	1.38	12	0.23	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.61	N	035420	100	164 억	77709961	N	N	947	N	N
39	20240223	110407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-1500	5	-0.74	63798319000	317214	35.98	202500	203000	200000	262500	141500	202000	201120.60	47.85	0	-7911	206333	204166	202333	200166	198333	203250	199250	165	60500	100	157560	500	1	162408594	325629	43.27	1.38	12	0.20	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.61	N	035420	100	164 억	77709961	N	N	947	N	N
40	20240223	100406	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-1500	5	-0.74	49284446500	244954	27.78	202500	203000	200000	262500	141500	202000	201198.60	47.85	0	-9742	206333	204166	202333	200166	198333	203250	199250	165	60500	100	157560	500	1	162408594	325629	43.27	1.38	12	0.15	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.61	N	035420	100	164 억	77709961	N	N	947	N	N
41	20240223	090407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-1000	5	-0.50	8531682000	42230	4.79	202500	203000	201000	262500	141500	202000	202028.98	47.85	0	-21391	206333	204166	202333	200166	198333	203250	199250	165	60500	100	157560	500	1	162408594	326441	43.38	1.39	12	0.03	4634.00	144841.00	241500	20230807	-16.77	178000	20231020	12.92	235500	-14.65	20240116	198600	1.21	20240201	241500	-16.77	20230807	178000	12.92	20231020	0.61	N	035420	100	164 억	77709961	N	N	947	N	N
42	20240222	160401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	-500	5	-0.25	147583477000	731450	123.55	204000	204500	200500	263000	142000	202500	201768.05	47.88	0	-158021	204833	203666	202333	201166	199833	204250	201750	165	60500	100	157950	500	1	162408594	328065	43.59	1.39	12	0.45	4634.00	144841.00	241500	20230807	-16.36	178000	20231020	13.48	235500	-14.23	20240116	198600	1.71	20240201	241500	-16.36	20230807	178000	13.48	20231020	0.59	N	035420	100	164 억	77763101	N	N	947	N	N
43	20240222	150410	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-1500	5	-0.74	132364552500	656008	110.80	204000	204500	200500	263000	142000	202500	201772.74	47.88	0	-146319	204833	203666	202333	201166	199833	204250	201750	165	60500	100	157950	500	1	162408594	326441	43.38	1.39	12	0.40	4634.00	144841.00	241500	20230807	-16.77	178000	20231020	12.92	235500	-14.65	20240116	198600	1.21	20240201	241500	-16.77	20230807	178000	12.92	20231020	0.59	N	035420	100	164 억	77763101	N	N	1023	N	N
44	20240222	140407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	-1000	5	-0.49	98623845000	487897	82.41	204000	204500	201000	263000	142000	202500	202140.69	47.88	0	-107163	204833	203666	202333	201166	199833	204250	201750	165	60500	100	157950	500	1	162408594	327253	43.48	1.39	12	0.30	4634.00	144841.00	241500	20230807	-16.56	178000	20231020	13.20	235500	-14.44	20240116	198600	1.46	20240201	241500	-16.56	20230807	178000	13.20	20231020	0.59	N	035420	100	164 억	77763101	N	N	1023	N	N
45	20240222	130359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	-1000	5	-0.49	76263001000	376796	63.64	204000	204500	201000	263000	142000	202500	202398.64	47.88	0	-96108	204833	203666	202333	201166	199833	204250	201750	165	60500	100	157950	500	1	162408594	327253	43.48	1.39	12	0.23	4634.00	144841.00	241500	20230807	-16.56	178000	20231020	13.20	235500	-14.44	20240116	198600	1.46	20240201	241500	-16.56	20230807	178000	13.20	20231020	0.59	N	035420	100	164 억	77763101	N	N	1023	N	N
46	20240222	120407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	-1000	5	-0.49	61367967500	302855	51.15	204000	204500	201500	263000	142000	202500	202631.53	47.88	0	-78354	204833	203666	202333	201166	199833	204250	201750	165	60500	100	157950	500	1	162408594	327253	43.48	1.39	12	0.19	4634.00	144841.00	241500	20230807	-16.56	178000	20231020	13.20	235500	-14.44	20240116	198600	1.46	20240201	241500	-16.56	20230807	178000	13.20	20231020	0.59	N	035420	100	164 억	77763101	N	N	1023	N	N
47	20240222	110404	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	0	3	0.00	46305163500	228247	38.55	204000	204500	202000	263000	142000	202500	202873.09	47.88	0	-58601	204833	203666	202333	201166	199833	204250	201750	165	60500	100	157950	500	1	162408594	328877	43.70	1.40	12	0.14	4634.00	144841.00	241500	20230807	-16.15	178000	20231020	13.76	235500	-14.01	20240116	198600	1.96	20240201	241500	-16.15	20230807	178000	13.76	20231020	0.59	N	035420	100	164 억	77763101	N	N	1023	N	N
48	20240222	100400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	0	3	0.00	33638944000	165654	27.98	204000	204500	202000	263000	142000	202500	203067.59	47.88	0	-57695	204833	203666	202333	201166	199833	204250	201750	165	60500	100	157950	500	1	162408594	328877	43.70	1.40	12	0.10	4634.00	144841.00	241500	20230807	-16.15	178000	20231020	13.76	235500	-14.01	20240116	198600	1.96	20240201	241500	-16.15	20230807	178000	13.76	20231020	0.59	N	035420	100	164 억	77763101	N	N	1023	N	N
49	20240222	090407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	500	2	0.25	10926451000	53661	9.06	204000	204500	203000	263000	142000	202500	203620.51	47.88	0	-27167	204833	203666	202333	201166	199833	204250	201750	165	60500	100	157950	500	1	162408594	329689	43.81	1.40	12	0.03	4634.00	144841.00	241500	20230807	-15.94	178000	20231020	14.04	235500	-13.80	20240116	198600	2.22	20240201	241500	-15.94	20230807	178000	14.04	20231020	0.59	N	035420	100	164 억	77763101	N	N	1023	N	N
50	20240221	160404	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	0	3	0.00	108866895000	537696	75.85	202000	203500	201000	263000	142000	202500	202469.14	47.89	0	65402	206833	204666	203333	201166	199833	204000	200500	165	60500	100	157950	500	1	162408594	328877	43.70	1.40	12	0.33	4634.00	144841.00	241500	20230807	-16.15	178000	20231020	13.76	235500	-14.01	20240116	198600	1.96	20240201	241500	-16.15	20230807	178000	13.76	20231020	0.56	N	035420	100	164 억	77773189	N	N	1023	N	N
51	20240221	150400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	-500	5	-0.25	93529012500	461960	65.17	202000	203500	201000	263000	142000	202500	202461.28	47.89	0	44373	206833	204666	203333	201166	199833	204000	200500	165	60500	100	157950	500	1	162408594	328065	43.59	1.39	12	0.28	4634.00	144841.00	241500	20230807	-16.36	178000	20231020	13.48	235500	-14.23	20240116	198600	1.71	20240201	241500	-16.36	20230807	178000	13.48	20231020	0.56	N	035420	100	164 억	77773189	N	N	1248	N	N
52	20240221	140402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	0	3	0.00	78232275000	386336	54.50	202000	203500	201000	263000	142000	202500	202498.02	47.89	0	31162	206833	204666	203333	201166	199833	204000	200500	165	60500	100	157950	500	1	162408594	328877	43.70	1.40	12	0.24	4634.00	144841.00	241500	20230807	-16.15	178000	20231020	13.76	235500	-14.01	20240116	198600	1.96	20240201	241500	-16.15	20230807	178000	13.76	20231020	0.56	N	035420	100	164 억	77773189	N	N	1248	N	N
53	20240221	130402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	0	3	0.00	65610152000	323985	45.70	202000	203500	201000	263000	142000	202500	202509.85	47.89	0	18947	206833	204666	203333	201166	199833	204000	200500	165	60500	100	157950	500	1	162408594	328877	43.70	1.40	12	0.20	4634.00	144841.00	241500	20230807	-16.15	178000	20231020	13.76	235500	-14.01	20240116	198600	1.96	20240201	241500	-16.15	20230807	178000	13.76	20231020	0.56	N	035420	100	164 억	77773189	N	N	1248	N	N
54	20240221	120403	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	0	3	0.00	56262386500	277811	39.19	202000	203500	201000	263000	142000	202500	202520.37	47.89	0	16006	206833	204666	203333	201166	199833	204000	200500	165	60500	100	157950	500	1	162408594	328877	43.70	1.40	12	0.17	4634.00	144841.00	241500	20230807	-16.15	178000	20231020	13.76	235500	-14.01	20240116	198600	1.96	20240201	241500	-16.15	20230807	178000	13.76	20231020	0.56	N	035420	100	164 억	77773189	N	N	1248	N	N
55	20240221	110404	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	500	2	0.25	48661408000	240330	33.90	202000	203500	201000	263000	142000	202500	202477.46	47.89	0	12718	206833	204666	203333	201166	199833	204000	200500	165	60500	100	157950	500	1	162408594	329689	43.81	1.40	12	0.15	4634.00	144841.00	241500	20230807	-15.94	178000	20231020	14.04	235500	-13.80	20240116	198600	2.22	20240201	241500	-15.94	20230807	178000	14.04	20231020	0.56	N	035420	100	164 억	77773189	N	N	1248	N	N
56	20240221	100401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	-500	5	-0.25	33581431500	166011	23.42	202000	203500	201000	263000	142000	202500	202284.33	47.89	0	8562	206833	204666	203333	201166	199833	204000	200500	165	60500	100	157950	500	1	162408594	328065	43.59	1.39	12	0.10	4634.00	144841.00	241500	20230807	-16.36	178000	20231020	13.48	235500	-14.23	20240116	198600	1.71	20240201	241500	-16.36	20230807	178000	13.48	20231020	0.56	N	035420	100	164 억	77773189	N	N	1248	N	N
57	20240221	090359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-1500	5	-0.74	5745956000	28500	4.02	202000	202500	201000	263000	142000	202500	201611.40	47.89	0	-4898	206833	204666	203333	201166	199833	204000	200500	165	60500	100	157950	500	1	162408594	326441	43.38	1.39	12	0.02	4634.00	144841.00	241500	20230807	-16.77	178000	20231020	12.92	235500	-14.65	20240116	198600	1.21	20240201	241500	-16.77	20230807	178000	12.92	20231020	0.56	N	035420	100	164 억	77773189	N	N	1248	N	N
58	20240220	160356	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-1000	5	-0.49	132424008500	651410	105.38	203500	205500	202000	264500	142500	203500	203292.06	47.92	0	-90265	207833	205666	204333	202166	200833	205000	201500	165	61000	100	158730	500	1	162408594	328877	43.70	1.40	12	0.40	4634.00	144841.00	241500	20230807	-16.15	178000	20231020	13.76	235500	-14.01	20240116	198600	1.96	20240201	241500	-16.15	20230807	178000	13.76	20231020	0.56	N	035420	100	164 억	77822908	N	N	1248	N	N
59	20240220	150359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-500	5	-0.25	114156233000	561209	90.79	203500	205500	202000	264500	142500	203500	203411.27	47.92	0	-95901	207833	205666	204333	202166	200833	205000	201500	165	61000	100	158730	500	1	162408594	329689	43.81	1.40	12	0.35	4634.00	144841.00	241500	20230807	-15.94	178000	20231020	14.04	235500	-13.80	20240116	198600	2.22	20240201	241500	-15.94	20230807	178000	14.04	20231020	0.56	N	035420	100	164 억	77822908	N	N	2746	N	N
60	20240220	140358	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-1000	5	-0.49	93298444000	458114	74.11	203500	205500	202000	264500	142500	203500	203657.70	47.92	0	-97225	207833	205666	204333	202166	200833	205000	201500	165	61000	100	158730	500	1	162408594	328877	43.70	1.40	12	0.28	4634.00	144841.00	241500	20230807	-16.15	178000	20231020	13.76	235500	-14.01	20240116	198600	1.96	20240201	241500	-16.15	20230807	178000	13.76	20231020	0.56	N	035420	100	164 억	77822908	N	N	2746	N	N
61	20240220	130400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-1000	5	-0.49	79373591000	389302	62.98	203500	205500	202500	264500	142500	203500	203886.93	47.92	0	-88159	207833	205666	204333	202166	200833	205000	201500	165	61000	100	158730	500	1	162408594	328877	43.70	1.40	12	0.24	4634.00	144841.00	241500	20230807	-16.15	178000	20231020	13.76	235500	-14.01	20240116	198600	1.96	20240201	241500	-16.15	20230807	178000	13.76	20231020	0.56	N	035420	100	164 억	77822908	N	N	2746	N	N
62	20240220	120357	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-500	5	-0.25	69547246500	340802	55.13	203500	205500	202500	264500	142500	203500	204069.36	47.92	0	-71613	207833	205666	204333	202166	200833	205000	201500	165	61000	100	158730	500	1	162408594	329689	43.81	1.40	12	0.21	4634.00	144841.00	241500	20230807	-15.94	178000	20231020	14.04	235500	-13.80	20240116	198600	2.22	20240201	241500	-15.94	20230807	178000	14.04	20231020	0.56	N	035420	100	164 억	77822908	N	N	2746	N	N
63	20240220	110358	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	0	3	0.00	58650001000	287073	46.44	203500	205500	203000	264500	142500	203500	204303.44	47.92	0	-58608	207833	205666	204333	202166	200833	205000	201500	165	61000	100	158730	500	1	162408594	330501	43.91	1.40	12	0.18	4634.00	144841.00	241500	20230807	-15.73	178000	20231020	14.33	235500	-13.59	20240116	198600	2.47	20240201	241500	-15.73	20230807	178000	14.33	20231020	0.56	N	035420	100	164 억	77822908	N	N	2746	N	N
64	20240220	100348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	1000	2	0.49	40938074000	200250	32.40	203500	205500	203500	264500	142500	203500	204434.83	47.92	0	-16283	207833	205666	204333	202166	200833	205000	201500	165	61000	100	158730	500	1	162408594	332126	44.13	1.41	12	0.12	4634.00	144841.00	241500	20230807	-15.32	178000	20231020	14.89	235500	-13.16	20240116	198600	2.97	20240201	241500	-15.32	20230807	178000	14.89	20231020	0.56	N	035420	100	164 억	77822908	N	N	2746	N	N
65	20240220	090400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	0	3	0.00	7270486000	35618	5.76	203500	205000	203500	264500	142500	203500	204123.94	47.92	0	-8558	207833	205666	204333	202166	200833	205000	201500	165	61000	100	158730	500	1	162408594	330501	43.91	1.40	12	0.02	4634.00	144841.00	241500	20230807	-15.73	178000	20231020	14.33	235500	-13.59	20240116	198600	2.47	20240201	241500	-15.73	20230807	178000	14.33	20231020	0.56	N	035420	100	164 억	77822908	N	N	2746	N	N
66	20240219	160358	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	-1500	5	-0.73	124958265500	612951	61.35	206500	206500	203000	266500	143500	205000	203865.10	48.02	91566	-144408	211000	208000	206000	203000	201000	207000	202000	165	61500	100	159900	500	1	162408594	330501	43.91	1.40	12	0.38	4634.00	144841.00	241500	20230807	-15.73	178000	20231020	14.33	235500	-13.59	20240116	198600	2.47	20240201	241500	-15.73	20230807	178000	14.33	20231020	0.56	N	035420	100	164 억	77985665	N	N	2746	N	N
67	20240219	150401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	-1500	5	-0.73	113494696000	556644	55.71	206500	206500	203000	266500	143500	205000	203889.13	48.02	91566	-139675	211000	208000	206000	203000	201000	207000	202000	165	61500	100	159900	500	1	162408594	330501	43.91	1.40	12	0.34	4634.00	144841.00	241500	20230807	-15.73	178000	20231020	14.33	235500	-13.59	20240116	198600	2.47	20240201	241500	-15.73	20230807	178000	14.33	20231020	0.56	N	035420	100	164 억	77985665	N	N	2522	N	N
68	20240219	140400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-2000	5	-0.98	98387288500	482405	48.28	206500	206500	203000	266500	143500	205000	203949.61	48.02	91566	-127723	211000	208000	206000	203000	201000	207000	202000	165	61500	100	159900	500	1	162408594	329689	43.81	1.40	12	0.30	4634.00	144841.00	241500	20230807	-15.94	178000	20231020	14.04	235500	-13.80	20240116	198600	2.22	20240201	241500	-15.94	20230807	178000	14.04	20231020	0.56	N	035420	100	164 억	77985665	N	N	2522	N	N
69	20240219	130400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-1000	5	-0.49	84754629000	415418	41.58	206500	206500	203000	266500	143500	205000	204020.33	48.02	91566	-116378	211000	208000	206000	203000	201000	207000	202000	165	61500	100	159900	500	1	162408594	331314	44.02	1.41	12	0.26	4634.00	144841.00	241500	20230807	-15.53	178000	20231020	14.61	235500	-13.38	20240116	198600	2.72	20240201	241500	-15.53	20230807	178000	14.61	20231020	0.56	N	035420	100	164 억	77985665	N	N	2522	N	N
70	20240219	120400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	-1500	5	-0.73	74877591000	366859	36.72	206500	206500	203000	266500	143500	205000	204102.27	48.02	91566	-109952	211000	208000	206000	203000	201000	207000	202000	165	61500	100	159900	500	1	162408594	330501	43.91	1.40	12	0.23	4634.00	144841.00	241500	20230807	-15.73	178000	20231020	14.33	235500	-13.59	20240116	198600	2.47	20240201	241500	-15.73	20230807	178000	14.33	20231020	0.56	N	035420	100	164 억	77985665	N	N	2522	N	N
71	20240219	110359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	-1500	5	-0.73	58094966500	284328	28.46	206500	206500	203000	266500	143500	205000	204321.54	48.02	91566	-76523	211000	208000	206000	203000	201000	207000	202000	165	61500	100	159900	500	1	162408594	330501	43.91	1.40	12	0.18	4634.00	144841.00	241500	20230807	-15.73	178000	20231020	14.33	235500	-13.59	20240116	198600	2.47	20240201	241500	-15.73	20230807	178000	14.33	20231020	0.56	N	035420	100	164 억	77985665	N	N	2522	N	N
72	20240219	100357	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-1000	5	-0.49	39267153000	192238	19.24	206500	206500	203000	266500	143500	205000	204259.63	48.02	91566	-51320	211000	208000	206000	203000	201000	207000	202000	165	61500	100	159900	500	1	162408594	331314	44.02	1.41	12	0.12	4634.00	144841.00	241500	20230807	-15.53	178000	20231020	14.61	235500	-13.38	20240116	198600	2.72	20240201	241500	-15.53	20230807	178000	14.61	20231020	0.56	N	035420	100	164 억	77985665	N	N	2522	N	N
73	20240219	090358	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	0	3	0.00	4963872500	24103	2.41	206500	206500	205000	266500	143500	205000	205982.15	48.02	91566	-8857	211000	208000	206000	203000	201000	207000	202000	165	61500	100	159900	500	1	162408594	332938	44.24	1.42	12	0.01	4634.00	144841.00	241500	20230807	-15.11	178000	20231020	15.17	235500	-12.95	20240116	198600	3.22	20240201	241500	-15.11	20230807	178000	15.17	20231020	0.56	N	035420	100	164 억	77985665	N	N	2522	N	N
74	20240216	160355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	1500	2	0.74	171158522000	830393	87.81	205500	209000	204000	264500	142500	203500	206119.15	47.96	0	-10307	211500	207500	205500	201500	199500	206500	200500	165	61000	100	158730	500	1	162408594	332938	44.24	1.42	12	0.51	4634.00	144841.00	241500	20230807	-15.11	178000	20231020	15.17	235500	-12.95	20240116	198600	3.22	20240201	241500	-15.11	20230807	178000	15.17	20231020	0.54	N	035420	100	164 억	77892851	N	N	2522	N	N
75	20240216	150356	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	1000	2	0.49	156858697000	760566	80.43	205500	209000	204000	264500	142500	203500	206239.57	47.96	0	-10814	211500	207500	205500	201500	199500	206500	200500	165	61000	100	158730	500	1	162408594	332126	44.13	1.41	12	0.47	4634.00	144841.00	241500	20230807	-15.32	178000	20231020	14.89	235500	-13.16	20240116	198600	2.97	20240201	241500	-15.32	20230807	178000	14.89	20231020	0.54	N	035420	100	164 억	77892851	N	N	1252	N	N
76	20240216	140400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	2500	2	1.23	128778279500	623430	65.93	205500	209000	204000	264500	142500	203500	206564.33	47.96	0	-17970	211500	207500	205500	201500	199500	206500	200500	165	61000	100	158730	500	1	162408594	334562	44.45	1.42	12	0.38	4634.00	144841.00	241500	20230807	-14.70	178000	20231020	15.73	235500	-12.53	20240116	198600	3.73	20240201	241500	-14.70	20230807	178000	15.73	20231020	0.54	N	035420	100	164 억	77892851	N	N	1252	N	N
77	20240216	130355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	2500	2	1.23	118191571500	571988	60.49	205500	209000	204000	264500	142500	203500	206633.18	47.96	0	-16384	211500	207500	205500	201500	199500	206500	200500	165	61000	100	158730	500	1	162408594	334562	44.45	1.42	12	0.35	4634.00	144841.00	241500	20230807	-14.70	178000	20231020	15.73	235500	-12.53	20240116	198600	3.73	20240201	241500	-14.70	20230807	178000	15.73	20231020	0.54	N	035420	100	164 억	77892851	N	N	1252	N	N
78	20240216	120357	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	2500	2	1.23	104816327500	507090	53.62	205500	209000	204000	264500	142500	203500	206701.88	47.96	0	-23336	211500	207500	205500	201500	199500	206500	200500	165	61000	100	158730	500	1	162408594	334562	44.45	1.42	12	0.31	4634.00	144841.00	241500	20230807	-14.70	178000	20231020	15.73	235500	-12.53	20240116	198600	3.73	20240201	241500	-14.70	20230807	178000	15.73	20231020	0.54	N	035420	100	164 억	77892851	N	N	1252	N	N
79	20240216	110359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206500	3000	2	1.47	95382650500	461342	48.79	205500	209000	204000	264500	142500	203500	206750.70	47.96	0	-27705	211500	207500	205500	201500	199500	206500	200500	165	61000	100	158730	500	1	162408594	335374	44.56	1.43	12	0.28	4634.00	144841.00	241500	20230807	-14.49	178000	20231020	16.01	235500	-12.31	20240116	198600	3.98	20240201	241500	-14.49	20230807	178000	16.01	20231020	0.54	N	035420	100	164 억	77892851	N	N	1252	N	N
80	20240216	100355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	2500	2	1.23	72210388000	349175	36.92	205500	209000	204000	264500	142500	203500	206803.24	47.96	0	-7109	211500	207500	205500	201500	199500	206500	200500	165	61000	100	158730	500	1	162408594	334562	44.45	1.42	12	0.21	4634.00	144841.00	241500	20230807	-14.70	178000	20231020	15.73	235500	-12.53	20240116	198600	3.73	20240201	241500	-14.70	20230807	178000	15.73	20231020	0.54	N	035420	100	164 억	77892851	N	N	1252	N	N
81	20240216	090352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	1000	2	0.49	7680419000	37482	3.96	205500	205500	204000	264500	142500	203500	204911.04	47.96	0	-5135	211500	207500	205500	201500	199500	206500	200500	165	61000	100	158730	500	1	162408594	332126	44.13	1.41	12	0.02	4634.00	144841.00	241500	20230807	-15.32	178000	20231020	14.89	235500	-13.16	20240116	198600	2.97	20240201	241500	-15.32	20230807	178000	14.89	20231020	0.54	N	035420	100	164 억	77892851	N	N	1252	N	N
82	20240215	160354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	1000	2	0.49	193315776000	938395	149.44	205000	209500	203500	263000	142000	202500	206011.26	48.02	0	-161682	205966	204232	201766	200032	197566	205100	200900	165	60500	100	157950	500	1	162408594	330501	43.91	1.40	12	0.58	4634.00	144841.00	241500	20230807	-15.73	178000	20231020	14.33	235500	-13.59	20240116	198600	2.47	20240201	241500	-15.73	20230807	178000	14.33	20231020	0.51	N	035420	100	164 억	77985294	N	N	1252	N	N
83	20240215	150357	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	1500	2	0.74	177859495500	862481	137.35	205000	209500	203500	263000	142000	202500	206218.58	48.02	0	-138625	205966	204232	201766	200032	197566	205100	200900	165	60500	100	157950	500	1	162408594	331314	44.02	1.41	12	0.53	4634.00	144841.00	241500	20230807	-15.53	178000	20231020	14.61	235500	-13.38	20240116	198600	2.72	20240201	241500	-15.53	20230807	178000	14.61	20231020	0.51	N	035420	100	164 억	77985294	N	N	316	N	N
84	20240215	140353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	2000	2	0.99	154135037500	746253	118.84	205000	209500	204000	263000	142000	202500	206545.45	48.02	0	-107359	205966	204232	201766	200032	197566	205100	200900	165	60500	100	157950	500	1	162408594	332126	44.13	1.41	12	0.46	4634.00	144841.00	241500	20230807	-15.32	178000	20231020	14.89	235500	-13.16	20240116	198600	2.97	20240201	241500	-15.32	20230807	178000	14.89	20231020	0.51	N	035420	100	164 억	77985294	N	N	316	N	N
85	20240215	130352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	3000	2	1.48	137002074500	662681	105.53	205000	209500	204000	263000	142000	202500	206739.29	48.02	0	-77943	205966	204232	201766	200032	197566	205100	200900	165	60500	100	157950	500	1	162408594	333750	44.35	1.42	12	0.41	4634.00	144841.00	241500	20230807	-14.91	178000	20231020	15.45	235500	-12.74	20240116	198600	3.47	20240201	241500	-14.91	20230807	178000	15.45	20231020	0.51	N	035420	100	164 억	77985294	N	N	316	N	N
86	20240215	120355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	3500	2	1.73	117181849000	566491	90.21	205000	209500	204000	263000	142000	202500	206855.85	48.02	0	-49752	205966	204232	201766	200032	197566	205100	200900	165	60500	100	157950	500	1	162408594	334562	44.45	1.42	12	0.35	4634.00	144841.00	241500	20230807	-14.70	178000	20231020	15.73	235500	-12.53	20240116	198600	3.73	20240201	241500	-14.70	20230807	178000	15.73	20231020	0.51	N	035420	100	164 억	77985294	N	N	316	N	N
87	20240215	110352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	3500	2	1.73	103572563500	500265	79.67	205000	209500	204000	263000	142000	202500	207035.67	48.02	0	-36985	205966	204232	201766	200032	197566	205100	200900	165	60500	100	157950	500	1	162408594	334562	44.45	1.42	12	0.31	4634.00	144841.00	241500	20230807	-14.70	178000	20231020	15.73	235500	-12.53	20240116	198600	3.73	20240201	241500	-14.70	20230807	178000	15.73	20231020	0.51	N	035420	100	164 억	77985294	N	N	316	N	N
88	20240215	100351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	3500	2	1.73	88614787000	427536	68.08	205000	209500	204000	263000	142000	202500	207268.93	48.02	0	-25584	205966	204232	201766	200032	197566	205100	200900	165	60500	100	157950	500	1	162408594	334562	44.45	1.42	12	0.26	4634.00	144841.00	241500	20230807	-14.70	178000	20231020	15.73	235500	-12.53	20240116	198600	3.73	20240201	241500	-14.70	20230807	178000	15.73	20231020	0.51	N	035420	100	164 억	77985294	N	N	316	N	N
89	20240215	090351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207500	5000	2	2.47	17987253000	87262	13.90	205000	207500	204000	263000	142000	202500	206130.53	48.02	0	14292	205966	204232	201766	200032	197566	205100	200900	165	60500	100	157950	500	1	162408594	336998	44.78	1.43	12	0.05	4634.00	144841.00	241500	20230807	-14.08	178000	20231020	16.57	235500	-11.89	20240116	198600	4.48	20240201	241500	-14.08	20230807	178000	16.57	20231020	0.51	N	035420	100	164 억	77985294	N	N	316	N	N
90	20240214	160349	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-2500	5	-1.22	126081454100	625448	72.66	200500	203500	199300	266500	143500	205000	201584.85	48.08	0	-87784	209333	207166	205833	203666	202333	206500	203000	165	61500	100	159900	500	1	162408594	328877	43.70	1.40	12	0.39	4634.00	144841.00	241500	20230807	-16.15	178000	20231020	13.76	235500	-14.01	20240116	198600	1.96	20240201	241500	-16.15	20230807	178000	13.76	20231020	0.52	N	035420	100	164 억	78089949	N	N	309	N	N
91	20240214	150351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-2000	5	-0.98	114695260100	569259	66.13	200500	203500	199300	266500	143500	205000	201480.85	48.08	0	-77493	209333	207166	205833	203666	202333	206500	203000	165	61500	100	159900	500	1	162408594	329689	43.81	1.40	12	0.35	4634.00	144841.00	241500	20230807	-15.94	178000	20231020	14.04	235500	-13.80	20240116	198600	2.22	20240201	241500	-15.94	20230807	178000	14.04	20231020	0.52	N	035420	100	164 억	78089949	N	N	39	N	N
92	20240214	140348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-2500	5	-1.22	100763873100	500565	58.15	200500	203500	199300	266500	143500	205000	201299.29	48.08	0	-76537	209333	207166	205833	203666	202333	206500	203000	165	61500	100	159900	500	1	162408594	328877	43.70	1.40	12	0.31	4634.00	144841.00	241500	20230807	-16.15	178000	20231020	13.76	235500	-14.01	20240116	198600	1.96	20240201	241500	-16.15	20230807	178000	13.76	20231020	0.52	N	035420	100	164 억	78089949	N	N	39	N	N
93	20240214	130351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	-3000	5	-1.46	88755412600	441316	51.27	200500	202500	199300	266500	143500	205000	201114.15	48.08	0	-77024	209333	207166	205833	203666	202333	206500	203000	165	61500	100	159900	500	1	162408594	328065	43.59	1.39	12	0.27	4634.00	144841.00	241500	20230807	-16.36	178000	20231020	13.48	235500	-14.23	20240116	198600	1.71	20240201	241500	-16.36	20230807	178000	13.48	20231020	0.52	N	035420	100	164 억	78089949	N	N	39	N	N
94	20240214	120347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	-3500	5	-1.71	80329535100	399564	46.42	200500	202500	199300	266500	143500	205000	201041.65	48.08	0	-80139	209333	207166	205833	203666	202333	206500	203000	165	61500	100	159900	500	1	162408594	327253	43.48	1.39	12	0.25	4634.00	144841.00	241500	20230807	-16.56	178000	20231020	13.20	235500	-14.44	20240116	198600	1.46	20240201	241500	-16.56	20230807	178000	13.20	20231020	0.52	N	035420	100	164 억	78089949	N	N	39	N	N
95	20240214	110352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-4000	5	-1.95	68156358100	339086	39.39	200500	202500	199300	266500	143500	205000	200998.63	48.08	0	-82081	209333	207166	205833	203666	202333	206500	203000	165	61500	100	159900	500	1	162408594	326441	43.38	1.39	12	0.21	4634.00	144841.00	241500	20230807	-16.77	178000	20231020	12.92	235500	-14.65	20240116	198600	1.21	20240201	241500	-16.77	20230807	178000	12.92	20231020	0.52	N	035420	100	164 억	78089949	N	N	39	N	N
96	20240214	090345	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-4500	5	-2.20	20894809600	104403	12.13	200500	201000	199300	266500	143500	205000	200129.85	48.08	0	-36003	209333	207166	205833	203666	202333	206500	203000	165	61500	100	159900	500	1	162408594	325629	43.27	1.38	12	0.06	4634.00	144841.00	241500	20230807	-16.98	178000	20231020	12.64	235500	-14.86	20240116	198600	0.96	20240201	241500	-16.98	20230807	178000	12.64	20231020	0.52	N	035420	100	164 억	78089949	N	N	39	N	N
97	20240213	160346	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	-1000	5	-0.49	176472453500	856744	136.21	206500	208000	204500	267500	144500	206000	205981.93	48.22	0	-203635	209333	207666	206333	204666	203333	207000	204000	165	61500	100	160680	500	1	162408594	332938	44.24	1.42	12	0.53	4634.00	144841.00	241500	20230807	-15.11	178000	20231020	15.17	235500	-12.95	20240116	198600	3.22	20240201	241500	-15.11	20230807	178000	15.17	20231020	0.52	N	035420	100	164 억	78306140	N	N	39	N	N
98	20240213	150344	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	-1000	5	-0.49	158178822500	767504	122.02	206500	208000	205000	267500	144500	206000	206095.13	48.22	0	-182544	209333	207666	206333	204666	203333	207000	204000	165	61500	100	160680	500	1	162408594	332938	44.24	1.42	12	0.47	4634.00	144841.00	241500	20230807	-15.11	178000	20231020	15.17	235500	-12.95	20240116	198600	3.22	20240201	241500	-15.11	20230807	178000	15.17	20231020	0.52	N	035420	100	164 억	78306140	N	N	91	N	N
99	20240213	140351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	-500	5	-0.24	111957949500	542928	86.32	206500	208000	205000	267500	144500	206000	206211.46	48.22	0	-150234	209333	207666	206333	204666	203333	207000	204000	165	61500	100	160680	500	1	162408594	333750	44.35	1.42	12	0.33	4634.00	144841.00	241500	20230807	-14.91	178000	20231020	15.45	235500	-12.74	20240116	198600	3.47	20240201	241500	-14.91	20230807	178000	15.45	20231020	0.52	N	035420	100	164 억	78306140	N	N	91	N	N
100	20240213	130347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	-500	5	-0.24	99119971500	480498	76.39	206500	208000	205000	267500	144500	206000	206285.99	48.22	0	-127727	209333	207666	206333	204666	203333	207000	204000	165	61500	100	160680	500	1	162408594	333750	44.35	1.42	12	0.30	4634.00	144841.00	241500	20230807	-14.91	178000	20231020	15.45	235500	-12.74	20240116	198600	3.47	20240201	241500	-14.91	20230807	178000	15.45	20231020	0.52	N	035420	100	164 억	78306140	N	N	91	N	N
101	20240213	120350	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	-500	5	-0.24	85447812500	413955	65.81	206500	208000	205500	267500	144500	206000	206418.25	48.22	0	-110619	209333	207666	206333	204666	203333	207000	204000	165	61500	100	160680	500	1	162408594	333750	44.35	1.42	12	0.25	4634.00	144841.00	241500	20230807	-14.91	178000	20231020	15.45	235500	-12.74	20240116	198600	3.47	20240201	241500	-14.91	20230807	178000	15.45	20231020	0.52	N	035420	100	164 억	78306140	N	N	91	N	N
102	20240213	110349	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	0	3	0.00	74072930500	358640	57.02	206500	208000	205500	267500	144500	206000	206538.59	48.22	0	-95772	209333	207666	206333	204666	203333	207000	204000	165	61500	100	160680	500	1	162408594	334562	44.45	1.42	12	0.22	4634.00	144841.00	241500	20230807	-14.70	178000	20231020	15.73	235500	-12.53	20240116	198600	3.73	20240201	241500	-14.70	20230807	178000	15.73	20231020	0.52	N	035420	100	164 억	78306140	N	N	91	N	N
103	20240213	100318	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	0	3	0.00	56406707500	272883	43.38	206500	208000	205500	267500	144500	206000	206706.89	48.22	0	-71463	209333	207666	206333	204666	203333	207000	204000	165	61500	100	160680	500	1	162408594	334562	44.45	1.42	12	0.17	4634.00	144841.00	241500	20230807	-14.70	178000	20231020	15.73	235500	-12.53	20240116	198600	3.73	20240201	241500	-14.70	20230807	178000	15.73	20231020	0.52	N	035420	100	164 억	78306140	N	N	91	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History