KissMeData/259960/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161012	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227000	2000	2	0.89	21884347000	97473	117.36	223000	227000	220000	292500	157500	225000	224508.40	34.22	0	22048	232333	228666	225833	222166	219333	228250	221750	49	67500	100	166500	500	1	48364493	109787	22.27	2.18	12	0.20	10194.00	104151.00	243500	20240216	-6.78	145900	20231004	55.59	243500	-6.78	20240216	184400	23.10	20240118	243500	-6.78	20240216	145900	55.59	20231004	0.31	N	259960	100	49 억	16548495	N	N	792	N	N
3	20240229	151016	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222000	-3000	5	-1.33	11670771000	52392	63.08	223000	226000	220000	292500	157500	225000	222757.53	34.22	0	11412	232333	228666	225833	222166	219333	228250	221750	49	67500	100	166500	500	1	48364493	107369	21.78	2.13	12	0.11	10194.00	104151.00	243500	20240216	-8.83	145900	20231004	52.16	243500	-8.83	20240216	184400	20.39	20240118	243500	-8.83	20240216	145900	52.16	20231004	0.31	N	259960	100	49 억	16548495	N	N	418	N	N
4	20240229	141017	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	221500	-3500	5	-1.56	9538931500	42815	51.55	223000	226000	220000	292500	157500	225000	222792.81	34.22	0	9668	232333	228666	225833	222166	219333	228250	221750	49	67500	100	166500	500	1	48364493	107127	21.73	2.13	12	0.09	10194.00	104151.00	243500	20240216	-9.03	145900	20231004	51.82	243500	-9.03	20240216	184400	20.12	20240118	243500	-9.03	20240216	145900	51.82	20231004	0.31	N	259960	100	49 억	16548495	N	N	418	N	N
5	20240229	131015	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222500	-2500	5	-1.11	8005398500	35919	43.25	223000	226000	220000	292500	157500	225000	222872.11	34.22	0	6776	232333	228666	225833	222166	219333	228250	221750	49	67500	100	166500	500	1	48364493	107611	21.83	2.14	12	0.07	10194.00	104151.00	243500	20240216	-8.62	145900	20231004	52.50	243500	-8.62	20240216	184400	20.66	20240118	243500	-8.62	20240216	145900	52.50	20231004	0.31	N	259960	100	49 억	16548495	N	N	418	N	N
6	20240229	121015	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	-1000	5	-0.44	7063374000	31694	38.16	223000	226000	220000	292500	157500	225000	222859.80	34.22	0	6108	232333	228666	225833	222166	219333	228250	221750	49	67500	100	166500	500	1	48364493	108336	21.97	2.15	12	0.07	10194.00	104151.00	243500	20240216	-8.01	145900	20231004	53.53	243500	-8.01	20240216	184400	21.48	20240118	243500	-8.01	20240216	145900	53.53	20231004	0.31	N	259960	100	49 억	16548495	N	N	418	N	N
7	20240229	111017	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	-500	5	-0.22	5921019000	26594	32.02	223000	226000	220000	292500	157500	225000	222642.62	34.22	0	6158	232333	228666	225833	222166	219333	228250	221750	49	67500	100	166500	500	1	48364493	108578	22.02	2.16	12	0.05	10194.00	104151.00	243500	20240216	-7.80	145900	20231004	53.87	243500	-7.80	20240216	184400	21.75	20240118	243500	-7.80	20240216	145900	53.87	20231004	0.31	N	259960	100	49 억	16548495	N	N	418	N	N
8	20240229	101018	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	-500	5	-0.22	4581485000	20630	24.84	223000	226000	220000	292500	157500	225000	222075.08	34.22	0	3871	232333	228666	225833	222166	219333	228250	221750	49	67500	100	166500	500	1	48364493	108578	22.02	2.16	12	0.04	10194.00	104151.00	243500	20240216	-7.80	145900	20231004	53.87	243500	-7.80	20240216	184400	21.75	20240118	243500	-7.80	20240216	145900	53.87	20231004	0.31	N	259960	100	49 억	16548495	N	N	418	N	N
9	20240229	091016	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223000	-2000	5	-0.89	1193461500	5350	6.44	223000	226000	222000	292500	157500	225000	223067.52	34.22	0	987	232333	228666	225833	222166	219333	228250	221750	49	67500	100	166500	500	1	48364493	107853	21.88	2.14	12	0.01	10194.00	104151.00	243500	20240216	-8.42	145900	20231004	52.84	243500	-8.42	20240216	184400	20.93	20240118	243500	-8.42	20240216	145900	52.84	20231004	0.31	N	259960	100	49 억	16548495	N	N	418	N	N
10	20240228	160918	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225000	1000	2	0.45	18738048500	82769	83.75	225000	229500	223000	291000	157000	224000	226392.01	34.19	0	16685	230666	227332	222166	218832	213666	229000	220500	49	67000	100	165760	500	1	48364493	108820	22.07	2.16	12	0.17	10194.00	104151.00	243500	20240216	-7.60	145900	20231004	54.22	243500	-7.60	20240216	184400	22.02	20240118	243500	-7.60	20240216	145900	54.22	20231004	0.30	N	259960	100	49 억	16533889	N	N	418	N	N
11	20240228	150917	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	500	2	0.22	17055615500	75284	76.18	225000	229500	223000	291000	157000	224000	226550.37	34.19	0	13069	230666	227332	222166	218832	213666	229000	220500	49	67000	100	165760	500	1	48364493	108578	22.02	2.16	12	0.16	10194.00	104151.00	243500	20240216	-7.80	145900	20231004	53.87	243500	-7.80	20240216	184400	21.75	20240118	243500	-7.80	20240216	145900	53.87	20231004	0.30	N	259960	100	49 억	16533889	N	N	350	N	N
12	20240228	141014	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	226000	2000	2	0.89	14590957500	64311	65.07	225000	229500	223500	291000	157000	224000	226881.25	34.19	0	13051	230666	227332	222166	218832	213666	229000	220500	49	67000	100	165760	500	1	48364493	109304	22.17	2.17	12	0.13	10194.00	104151.00	243500	20240216	-7.19	145900	20231004	54.90	243500	-7.19	20240216	184400	22.56	20240118	243500	-7.19	20240216	145900	54.90	20231004	0.30	N	259960	100	49 억	16533889	N	N	350	N	N
13	20240228	131014	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	4500	2	2.01	12116012500	53396	54.03	225000	229500	223500	291000	157000	224000	226908.67	34.19	0	11092	230666	227332	222166	218832	213666	229000	220500	49	67000	100	165760	500	1	48364493	110513	22.42	2.19	12	0.11	10194.00	104151.00	243500	20240216	-6.16	145900	20231004	56.61	243500	-6.16	20240216	184400	23.92	20240118	243500	-6.16	20240216	145900	56.61	20231004	0.30	N	259960	100	49 억	16533889	N	N	350	N	N
14	20240228	121018	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	5500	2	2.46	9541579500	42149	42.65	225000	229500	223500	291000	157000	224000	226377.42	34.19	0	11251	230666	227332	222166	218832	213666	229000	220500	49	67000	100	165760	500	1	48364493	110997	22.51	2.20	12	0.09	10194.00	104151.00	243500	20240216	-5.75	145900	20231004	57.30	243500	-5.75	20240216	184400	24.46	20240118	243500	-5.75	20240216	145900	57.30	20231004	0.30	N	259960	100	49 억	16533889	N	N	350	N	N
15	20240228	110933	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227000	3000	2	1.34	6652535500	29501	29.85	225000	228000	223500	291000	157000	224000	225502.08	34.19	0	7101	230666	227332	222166	218832	213666	229000	220500	49	67000	100	165760	500	1	48364493	109787	22.27	2.18	12	0.06	10194.00	104151.00	243500	20240216	-6.78	145900	20231004	55.59	243500	-6.78	20240216	184400	23.10	20240118	243500	-6.78	20240216	145900	55.59	20231004	0.30	N	259960	100	49 억	16533889	N	N	350	N	N
16	20240228	101015	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225500	1500	2	0.67	4251193000	18883	19.11	225000	228000	223500	291000	157000	224000	225133.41	34.19	0	3771	230666	227332	222166	218832	213666	229000	220500	49	67000	100	165760	500	1	48364493	109062	22.12	2.17	12	0.04	10194.00	104151.00	243500	20240216	-7.39	145900	20231004	54.56	243500	-7.39	20240216	184400	22.29	20240118	243500	-7.39	20240216	145900	54.56	20231004	0.30	N	259960	100	49 억	16533889	N	N	350	N	N
17	20240228	091018	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225000	1000	2	0.45	1341148500	5937	6.01	225000	228000	224000	291000	157000	224000	225896.98	34.19	0	1410	230666	227332	222166	218832	213666	229000	220500	49	67000	100	165760	500	1	48364493	108820	22.07	2.16	12	0.01	10194.00	104151.00	243500	20240216	-7.60	145900	20231004	54.22	243500	-7.60	20240216	184400	22.02	20240118	243500	-7.60	20240216	145900	54.22	20231004	0.30	N	259960	100	49 억	16533889	N	N	350	N	N
18	20240227	161013	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	6500	2	2.99	21936964500	98434	108.91	219500	225500	217000	282500	152500	217500	222856.17	34.15	0	20792	228833	223166	220333	214666	211833	221750	213250	49	65000	100	160950	500	1	48364493	108336	21.97	2.15	12	0.20	10194.00	104151.00	243500	20240216	-8.01	145900	20231004	53.53	243500	-8.01	20240216	184400	21.48	20240118	243500	-8.01	20240216	145900	53.53	20231004	0.30	N	259960	100	49 억	16516339	N	N	350	N	N
19	20240227	151014	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	6500	2	2.99	19089171000	85719	94.84	219500	225500	217000	282500	152500	217500	222695.23	34.15	0	18989	228833	223166	220333	214666	211833	221750	213250	49	65000	100	160950	500	1	48364493	108336	21.97	2.15	12	0.18	10194.00	104151.00	243500	20240216	-8.01	145900	20231004	53.53	243500	-8.01	20240216	184400	21.48	20240118	243500	-8.01	20240216	145900	53.53	20231004	0.30	N	259960	100	49 억	16516339	N	N	257	N	N
20	20240227	141011	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	6000	2	2.76	15799457500	70998	78.55	219500	225500	217000	282500	152500	217500	222534.41	34.15	0	16817	228833	223166	220333	214666	211833	221750	213250	49	65000	100	160950	500	1	48364493	108095	21.92	2.15	12	0.15	10194.00	104151.00	243500	20240216	-8.21	145900	20231004	53.19	243500	-8.21	20240216	184400	21.20	20240118	243500	-8.21	20240216	145900	53.19	20231004	0.30	N	259960	100	49 억	16516339	N	N	257	N	N
21	20240227	130933	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222000	4500	2	2.07	13433400500	60401	66.83	219500	225500	217000	282500	152500	217500	222404.26	34.15	0	14293	228833	223166	220333	214666	211833	221750	213250	49	65000	100	160950	500	1	48364493	107369	21.78	2.13	12	0.12	10194.00	104151.00	243500	20240216	-8.83	145900	20231004	52.16	243500	-8.83	20240216	184400	20.39	20240118	243500	-8.83	20240216	145900	52.16	20231004	0.30	N	259960	100	49 억	16516339	N	N	257	N	N
22	20240227	121015	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222000	4500	2	2.07	12036693000	54122	59.88	219500	225500	217000	282500	152500	217500	222399.99	34.15	0	13553	228833	223166	220333	214666	211833	221750	213250	49	65000	100	160950	500	1	48364493	107369	21.78	2.13	12	0.11	10194.00	104151.00	243500	20240216	-8.83	145900	20231004	52.16	243500	-8.83	20240216	184400	20.39	20240118	243500	-8.83	20240216	145900	52.16	20231004	0.30	N	259960	100	49 억	16516339	N	N	257	N	N
23	20240227	111015	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	6000	2	2.76	9678334500	43484	48.11	219500	225500	217000	282500	152500	217500	222573.25	34.15	0	12432	228833	223166	220333	214666	211833	221750	213250	49	65000	100	160950	500	1	48364493	108095	21.92	2.15	12	0.09	10194.00	104151.00	243500	20240216	-8.21	145900	20231004	53.19	243500	-8.21	20240216	184400	21.20	20240118	243500	-8.21	20240216	145900	53.19	20231004	0.30	N	259960	100	49 억	16516339	N	N	257	N	N
24	20240227	101009	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	6500	2	2.99	6194599500	27956	30.93	219500	225000	217000	282500	152500	217500	221585.07	34.15	0	11196	228833	223166	220333	214666	211833	221750	213250	49	65000	100	160950	500	1	48364493	108336	21.97	2.15	12	0.06	10194.00	104151.00	243500	20240216	-8.01	145900	20231004	53.53	243500	-8.01	20240216	184400	21.48	20240118	243500	-8.01	20240216	145900	53.53	20231004	0.30	N	259960	100	49 억	16516339	N	N	257	N	N
25	20240227	091014	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	221000	3500	2	1.61	1557162500	7068	7.82	219500	222500	217000	282500	152500	217500	220314.80	34.15	0	1546	228833	223166	220333	214666	211833	221750	213250	49	65000	100	160950	500	1	48364493	106886	21.68	2.12	12	0.01	10194.00	104151.00	243500	20240216	-9.24	145900	20231004	51.47	243500	-9.24	20240216	184400	19.85	20240118	243500	-9.24	20240216	145900	51.47	20231004	0.30	N	259960	100	49 억	16516339	N	N	257	N	N
26	20240226	161009	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	-7000	5	-3.12	19770549000	90188	101.67	226000	226000	217500	291500	157500	224500	219218.49	33.96	0	7608	231833	228166	225333	221666	218833	226750	220250	49	67000	100	166130	500	1	48364493	105193	21.34	2.09	12	0.19	10194.00	104151.00	243500	20240216	-10.68	145900	20231004	49.07	243500	-10.68	20240216	184400	17.95	20240118	243500	-10.68	20240216	145900	49.07	20231004	0.29	N	259960	100	49 억	16423861	N	N	257	N	N
27	20240226	151003	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	-6500	5	-2.90	17935433500	81758	92.16	226000	226000	217500	291500	157500	224500	219372.21	33.96	0	7491	231833	228166	225333	221666	218833	226750	220250	49	67000	100	166130	500	1	48364493	105435	21.39	2.09	12	0.17	10194.00	104151.00	243500	20240216	-10.47	145900	20231004	49.42	243500	-10.47	20240216	184400	18.22	20240118	243500	-10.47	20240216	145900	49.42	20231004	0.29	N	259960	100	49 억	16423861	N	N	19	N	N
28	20240226	141008	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	-6500	5	-2.90	15637419500	71220	80.28	226000	226000	217500	291500	157500	224500	219565.00	33.96	0	7322	231833	228166	225333	221666	218833	226750	220250	49	67000	100	166130	500	1	48364493	105435	21.39	2.09	12	0.15	10194.00	104151.00	243500	20240216	-10.47	145900	20231004	49.42	243500	-10.47	20240216	184400	18.22	20240118	243500	-10.47	20240216	145900	49.42	20231004	0.29	N	259960	100	49 억	16423861	N	N	19	N	N
29	20240226	131001	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219500	-5000	5	-2.23	12708217000	57794	65.15	226000	226000	217500	291500	157500	224500	219888.17	33.96	0	6054	231833	228166	225333	221666	218833	226750	220250	49	67000	100	166130	500	1	48364493	106160	21.53	2.11	12	0.12	10194.00	104151.00	243500	20240216	-9.86	145900	20231004	50.45	243500	-9.86	20240216	184400	19.03	20240118	243500	-9.86	20240216	145900	50.45	20231004	0.29	N	259960	100	49 억	16423861	N	N	19	N	N
30	20240226	121000	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	-6500	5	-2.90	11178909500	50799	57.26	226000	226000	217500	291500	157500	224500	220061.61	33.96	0	3452	231833	228166	225333	221666	218833	226750	220250	49	67000	100	166130	500	1	48364493	105435	21.39	2.09	12	0.11	10194.00	104151.00	243500	20240216	-10.47	145900	20231004	49.42	243500	-10.47	20240216	184400	18.22	20240118	243500	-10.47	20240216	145900	49.42	20231004	0.29	N	259960	100	49 억	16423861	N	N	19	N	N
31	20240226	110959	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218500	-6000	5	-2.67	9064135500	41111	46.34	226000	226000	218000	291500	157500	224500	220479.57	33.96	0	1266	231833	228166	225333	221666	218833	226750	220250	49	67000	100	166130	500	1	48364493	105676	21.43	2.10	12	0.09	10194.00	104151.00	243500	20240216	-10.27	145900	20231004	49.76	243500	-10.27	20240216	184400	18.49	20240118	243500	-10.27	20240216	145900	49.76	20231004	0.29	N	259960	100	49 억	16423861	N	N	19	N	N
32	20240226	100956	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218500	-6000	5	-2.67	6511101000	29483	33.24	226000	226000	218000	291500	157500	224500	220842.55	33.96	0	-1916	231833	228166	225333	221666	218833	226750	220250	49	67000	100	166130	500	1	48364493	105676	21.43	2.10	12	0.06	10194.00	104151.00	243500	20240216	-10.27	145900	20231004	49.76	243500	-10.27	20240216	184400	18.49	20240118	243500	-10.27	20240216	145900	49.76	20231004	0.29	N	259960	100	49 억	16423861	N	N	19	N	N
33	20240226	090956	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223000	-1500	5	-0.67	1010204000	4513	5.09	226000	226000	222000	291500	157500	224500	223843.12	33.96	0	-957	231833	228166	225333	221666	218833	226750	220250	49	67000	100	166130	500	1	48364493	107853	21.88	2.14	12	0.01	10194.00	104151.00	243500	20240216	-8.42	145900	20231004	52.84	243500	-8.42	20240216	184400	20.93	20240118	243500	-8.42	20240216	145900	52.84	20231004	0.29	N	259960	100	49 억	16423861	N	N	19	N	N
34	20240223	160957	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	-500	5	-0.22	19909399000	88320	102.66	226000	229000	222500	292500	157500	225000	225424.88	33.94	0	12512	231000	228000	225000	222000	219000	226500	220500	49	67500	100	166500	500	1	48364493	108578	22.02	2.16	12	0.18	10194.00	104151.00	243500	20240216	-7.80	145900	20231004	53.87	243500	-7.80	20240216	184400	21.75	20240118	243500	-7.80	20240216	145900	53.87	20231004	0.30	N	259960	100	49 억	16414169	N	N	19	N	N
35	20240223	150949	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	-1000	5	-0.44	18214249000	80764	93.88	226000	229000	222500	292500	157500	225000	225524.38	33.94	0	10638	231000	228000	225000	222000	219000	226500	220500	49	67500	100	166500	500	1	48364493	108336	21.97	2.15	12	0.17	10194.00	104151.00	243500	20240216	-8.01	145900	20231004	53.53	243500	-8.01	20240216	184400	21.48	20240118	243500	-8.01	20240216	145900	53.53	20231004	0.30	N	259960	100	49 억	16414169	N	N	120	N	N
36	20240223	140951	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223000	-2000	5	-0.89	15936450000	70569	82.03	226000	229000	222500	292500	157500	225000	225827.96	33.94	0	7541	231000	228000	225000	222000	219000	226500	220500	49	67500	100	166500	500	1	48364493	107853	21.88	2.14	12	0.15	10194.00	104151.00	243500	20240216	-8.42	145900	20231004	52.84	243500	-8.42	20240216	184400	20.93	20240118	243500	-8.42	20240216	145900	52.84	20231004	0.30	N	259960	100	49 억	16414169	N	N	120	N	N
37	20240223	130948	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225000	0	3	0.00	12766727500	56395	65.55	226000	229000	224000	292500	157500	225000	226380.58	33.94	0	4878	231000	228000	225000	222000	219000	226500	220500	49	67500	100	166500	500	1	48364493	108820	22.07	2.16	12	0.12	10194.00	104151.00	243500	20240216	-7.60	145900	20231004	54.22	243500	-7.60	20240216	184400	22.02	20240118	243500	-7.60	20240216	145900	54.22	20231004	0.30	N	259960	100	49 억	16414169	N	N	120	N	N
38	20240223	120952	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225500	500	2	0.22	10869921000	47964	55.75	226000	229000	224000	292500	157500	225000	226626.79	33.94	0	5348	231000	228000	225000	222000	219000	226500	220500	49	67500	100	166500	500	1	48364493	109062	22.12	2.17	12	0.10	10194.00	104151.00	243500	20240216	-7.39	145900	20231004	54.56	243500	-7.39	20240216	184400	22.29	20240118	243500	-7.39	20240216	145900	54.56	20231004	0.30	N	259960	100	49 억	16414169	N	N	120	N	N
39	20240223	110940	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	-500	5	-0.22	9483544500	41808	48.60	226000	229000	224000	292500	157500	225000	226835.82	33.94	0	4887	231000	228000	225000	222000	219000	226500	220500	49	67500	100	166500	500	1	48364493	108578	22.02	2.16	12	0.09	10194.00	104151.00	243500	20240216	-7.80	145900	20231004	53.87	243500	-7.80	20240216	184400	21.75	20240118	243500	-7.80	20240216	145900	53.87	20231004	0.30	N	259960	100	49 억	16414169	N	N	120	N	N
40	20240223	100946	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	3000	2	1.33	6373598000	28065	32.62	226000	229000	224500	292500	157500	225000	227101.60	33.94	0	6155	231000	228000	225000	222000	219000	226500	220500	49	67500	100	166500	500	1	48364493	110271	22.37	2.19	12	0.06	10194.00	104151.00	243500	20240216	-6.37	145900	20231004	56.27	243500	-6.37	20240216	184400	23.64	20240118	243500	-6.37	20240216	145900	56.27	20231004	0.30	N	259960	100	49 억	16414169	N	N	120	N	N
41	20240223	090949	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227000	2000	2	0.89	2240505500	9909	11.52	226000	227500	224500	292500	157500	225000	226108.58	33.94	0	3195	231000	228000	225000	222000	219000	226500	220500	49	67500	100	166500	500	1	48364493	109787	22.27	2.18	12	0.02	10194.00	104151.00	243500	20240216	-6.78	145900	20231004	55.59	243500	-6.78	20240216	184400	23.10	20240118	243500	-6.78	20240216	145900	55.59	20231004	0.30	N	259960	100	49 억	16414169	N	N	120	N	N
42	20240222	160936	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225000	-1000	5	-0.44	17506566000	78055	70.13	228000	228000	222000	293500	158500	226000	224283.88	33.91	0	8788	240000	233000	228500	221500	217000	230750	219250	49	67500	100	167240	500	1	48364493	108820	22.07	2.16	12	0.16	10194.00	104151.00	243500	20240216	-7.60	145900	20231004	54.22	243500	-7.60	20240216	184400	22.02	20240118	243500	-7.60	20240216	145900	54.22	20231004	0.30	N	259960	100	49 억	16400883	N	N	120	N	N
43	20240222	150945	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	-1500	5	-0.66	14366394000	64084	57.58	228000	228000	222000	293500	158500	226000	224180.64	33.91	0	8436	240000	233000	228500	221500	217000	230750	219250	49	67500	100	167240	500	1	48364493	108578	22.02	2.16	12	0.13	10194.00	104151.00	243500	20240216	-7.80	145900	20231004	53.87	243500	-7.80	20240216	184400	21.75	20240118	243500	-7.80	20240216	145900	53.87	20231004	0.30	N	259960	100	49 억	16400883	N	N	249	N	N
44	20240222	140942	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	-1500	5	-0.66	11796741500	52618	47.28	228000	228000	222000	293500	158500	226000	224195.90	33.91	0	5868	240000	233000	228500	221500	217000	230750	219250	49	67500	100	167240	500	1	48364493	108578	22.02	2.16	12	0.11	10194.00	104151.00	243500	20240216	-7.80	145900	20231004	53.87	243500	-7.80	20240216	184400	21.75	20240118	243500	-7.80	20240216	145900	53.87	20231004	0.30	N	259960	100	49 억	16400883	N	N	249	N	N
45	20240222	130928	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225000	-1000	5	-0.44	9688486500	43249	38.86	228000	228000	222000	293500	158500	226000	224016.38	33.91	0	5456	240000	233000	228500	221500	217000	230750	219250	49	67500	100	167240	500	1	48364493	108820	22.07	2.16	12	0.09	10194.00	104151.00	243500	20240216	-7.60	145900	20231004	54.22	243500	-7.60	20240216	184400	22.02	20240118	243500	-7.60	20240216	145900	54.22	20231004	0.30	N	259960	100	49 억	16400883	N	N	249	N	N
46	20240222	120940	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	-2000	5	-0.88	7930974500	35405	31.81	228000	228000	222000	293500	158500	226000	224007.13	33.91	0	4472	240000	233000	228500	221500	217000	230750	219250	49	67500	100	167240	500	1	48364493	108336	21.97	2.15	12	0.07	10194.00	104151.00	243500	20240216	-8.01	145900	20231004	53.53	243500	-8.01	20240216	184400	21.48	20240118	243500	-8.01	20240216	145900	53.53	20231004	0.30	N	259960	100	49 억	16400883	N	N	249	N	N
47	20240222	110938	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	-2000	5	-0.88	6703219000	29918	26.88	228000	228000	222000	293500	158500	226000	224052.98	33.91	0	4677	240000	233000	228500	221500	217000	230750	219250	49	67500	100	167240	500	1	48364493	108336	21.97	2.15	12	0.06	10194.00	104151.00	243500	20240216	-8.01	145900	20231004	53.53	243500	-8.01	20240216	184400	21.48	20240118	243500	-8.01	20240216	145900	53.53	20231004	0.30	N	259960	100	49 억	16400883	N	N	249	N	N
48	20240222	100929	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	-1500	5	-0.66	5056681000	22584	20.29	228000	228000	222000	293500	158500	226000	223905.37	33.91	0	3668	240000	233000	228500	221500	217000	230750	219250	49	67500	100	167240	500	1	48364493	108578	22.02	2.16	12	0.05	10194.00	104151.00	243500	20240216	-7.80	145900	20231004	53.87	243500	-7.80	20240216	184400	21.75	20240118	243500	-7.80	20240216	145900	53.87	20231004	0.30	N	259960	100	49 억	16400883	N	N	249	N	N
49	20240222	090946	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	-1500	5	-0.66	1043295000	4616	4.15	228000	228000	224000	293500	158500	226000	226017.12	33.91	0	661	240000	233000	228500	221500	217000	230750	219250	49	67500	100	167240	500	1	48364493	108578	22.02	2.16	12	0.01	10194.00	104151.00	243500	20240216	-7.80	145900	20231004	53.87	243500	-7.80	20240216	184400	21.75	20240118	243500	-7.80	20240216	145900	53.87	20231004	0.30	N	259960	100	49 억	16400883	N	N	249	N	N
50	20240221	160936	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	226000	-6000	5	-2.59	25245026000	111138	160.33	234500	235500	224000	301500	162500	232000	227151.63	33.91	0	5142	242000	237000	233000	228000	224000	235000	226000	49	69500	100	171680	500	1	48364493	109304	22.17	2.17	12	0.23	10194.00	104151.00	243500	20240216	-7.19	145900	20231004	54.90	243500	-7.19	20240216	184400	22.56	20240118	243500	-7.19	20240216	145900	54.90	20231004	0.31	N	259960	100	49 억	16400079	N	N	249	N	N
51	20240221	150925	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225500	-6500	5	-2.80	21320913500	93721	135.21	234500	235500	225000	301500	162500	232000	227493.45	33.91	0	3319	242000	237000	233000	228000	224000	235000	226000	49	69500	100	171680	500	1	48364493	109062	22.12	2.17	12	0.19	10194.00	104151.00	243500	20240216	-7.39	145900	20231004	54.56	243500	-7.39	20240216	184400	22.29	20240118	243500	-7.39	20240216	145900	54.56	20231004	0.31	N	259960	100	49 억	16400079	N	N	261	N	N
52	20240221	140926	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	226000	-6000	5	-2.59	17331968500	76056	109.72	234500	235500	225000	301500	162500	232000	227884.30	33.91	0	1366	242000	237000	233000	228000	224000	235000	226000	49	69500	100	171680	500	1	48364493	109304	22.17	2.17	12	0.16	10194.00	104151.00	243500	20240216	-7.19	145900	20231004	54.90	243500	-7.19	20240216	184400	22.56	20240118	243500	-7.19	20240216	145900	54.90	20231004	0.31	N	259960	100	49 억	16400079	N	N	261	N	N
53	20240221	130926	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225500	-6500	5	-2.80	13900054000	60903	87.86	234500	235500	225000	301500	162500	232000	228232.67	33.91	0	1616	242000	237000	233000	228000	224000	235000	226000	49	69500	100	171680	500	1	48364493	109062	22.12	2.17	12	0.13	10194.00	104151.00	243500	20240216	-7.39	145900	20231004	54.56	243500	-7.39	20240216	184400	22.29	20240118	243500	-7.39	20240216	145900	54.56	20231004	0.31	N	259960	100	49 억	16400079	N	N	261	N	N
54	20240221	120929	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	226500	-5500	5	-2.37	10688697000	46692	67.36	234500	235500	226000	301500	162500	232000	228919.24	33.91	0	-233	242000	237000	233000	228000	224000	235000	226000	49	69500	100	171680	500	1	48364493	109546	22.22	2.17	12	0.10	10194.00	104151.00	243500	20240216	-6.98	145900	20231004	55.24	243500	-6.98	20240216	184400	22.83	20240118	243500	-6.98	20240216	145900	55.24	20231004	0.31	N	259960	100	49 억	16400079	N	N	261	N	N
55	20240221	110934	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	-3500	5	-1.51	6764840500	29410	42.43	234500	235500	227000	301500	162500	232000	230018.38	33.91	0	-55	242000	237000	233000	228000	224000	235000	226000	49	69500	100	171680	500	1	48364493	110513	22.42	2.19	12	0.06	10194.00	104151.00	243500	20240216	-6.16	145900	20231004	56.61	243500	-6.16	20240216	184400	23.92	20240118	243500	-6.16	20240216	145900	56.61	20231004	0.31	N	259960	100	49 억	16400079	N	N	261	N	N
56	20240221	100927	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	-2500	5	-1.08	3700788500	16019	23.11	234500	235500	227000	301500	162500	232000	231024.94	33.91	0	-1660	242000	237000	233000	228000	224000	235000	226000	49	69500	100	171680	500	1	48364493	110997	22.51	2.20	12	0.03	10194.00	104151.00	243500	20240216	-5.75	145900	20231004	57.30	243500	-5.75	20240216	184400	24.46	20240118	243500	-5.75	20240216	145900	57.30	20231004	0.31	N	259960	100	49 억	16400079	N	N	261	N	N
57	20240221	090926	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234000	2000	2	0.86	745411000	3184	4.59	234500	235500	232500	301500	162500	232000	234111.49	33.91	0	382	242000	237000	233000	228000	224000	235000	226000	49	69500	100	171680	500	1	48364493	113173	22.95	2.25	12	0.01	10194.00	104151.00	243500	20240216	-3.90	145900	20231004	60.38	243500	-3.90	20240216	184400	26.90	20240118	243500	-3.90	20240216	145900	60.38	20231004	0.31	N	259960	100	49 억	16400079	N	N	261	N	N
58	20240220	160921	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232000	-3000	5	-1.28	16051472000	69210	124.26	235000	238000	229000	305500	164500	235000	231923.95	33.88	0	9975	242666	238832	235666	231832	228666	237250	230250	49	70500	100	173900	500	1	48364493	112206	22.76	2.23	12	0.14	10194.00	104151.00	243500	20240216	-4.72	145900	20231004	59.01	243500	-4.72	20240216	184400	25.81	20240118	243500	-4.72	20240216	145900	59.01	20231004	0.30	N	259960	100	49 억	16387539	N	N	261	N	N
59	20240220	150920	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231000	-4000	5	-1.70	13370435000	57649	103.50	235000	238000	229000	305500	164500	235000	231928.15	33.88	0	6048	242666	238832	235666	231832	228666	237250	230250	49	70500	100	173900	500	1	48364493	111722	22.66	2.22	12	0.12	10194.00	104151.00	243500	20240216	-5.13	145900	20231004	58.33	243500	-5.13	20240216	184400	25.27	20240118	243500	-5.13	20240216	145900	58.33	20231004	0.30	N	259960	100	49 억	16387539	N	N	526	N	N
60	20240220	140918	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	-4500	5	-1.91	9692674000	41672	74.82	235000	238000	230500	305500	164500	235000	232594.23	33.88	0	4491	242666	238832	235666	231832	228666	237250	230250	49	70500	100	173900	500	1	48364493	111480	22.61	2.21	12	0.09	10194.00	104151.00	243500	20240216	-5.34	145900	20231004	57.98	243500	-5.34	20240216	184400	25.00	20240118	243500	-5.34	20240216	145900	57.98	20231004	0.30	N	259960	100	49 억	16387539	N	N	526	N	N
61	20240220	130921	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	-3500	5	-1.49	7779905500	33397	59.96	235000	238000	230500	305500	164500	235000	232952.04	33.88	0	3650	242666	238832	235666	231832	228666	237250	230250	49	70500	100	173900	500	1	48364493	111964	22.71	2.22	12	0.07	10194.00	104151.00	243500	20240216	-4.93	145900	20231004	58.67	243500	-4.93	20240216	184400	25.54	20240118	243500	-4.93	20240216	145900	58.67	20231004	0.30	N	259960	100	49 억	16387539	N	N	526	N	N
62	20240220	120914	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	-3500	5	-1.49	6416753000	27499	49.37	235000	238000	231000	305500	164500	235000	233344.78	33.88	0	2545	242666	238832	235666	231832	228666	237250	230250	49	70500	100	173900	500	1	48364493	111964	22.71	2.22	12	0.06	10194.00	104151.00	243500	20240216	-4.93	145900	20231004	58.67	243500	-4.93	20240216	184400	25.54	20240118	243500	-4.93	20240216	145900	58.67	20231004	0.30	N	259960	100	49 억	16387539	N	N	526	N	N
63	20240220	110916	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232000	-3000	5	-1.28	4749837500	20304	36.45	235000	238000	231000	305500	164500	235000	233935.89	33.88	0	1155	242666	238832	235666	231832	228666	237250	230250	49	70500	100	173900	500	1	48364493	112206	22.76	2.23	12	0.04	10194.00	104151.00	243500	20240216	-4.72	145900	20231004	59.01	243500	-4.72	20240216	184400	25.81	20240118	243500	-4.72	20240216	145900	59.01	20231004	0.30	N	259960	100	49 억	16387539	N	N	526	N	N
64	20240220	100908	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234000	-1000	5	-0.43	2695640500	11480	20.61	235000	238000	233000	305500	164500	235000	234811.84	33.88	0	2222	242666	238832	235666	231832	228666	237250	230250	49	70500	100	173900	500	1	48364493	113173	22.95	2.25	12	0.02	10194.00	104151.00	243500	20240216	-3.90	145900	20231004	60.38	243500	-3.90	20240216	184400	26.90	20240118	243500	-3.90	20240216	145900	60.38	20231004	0.30	N	259960	100	49 억	16387539	N	N	526	N	N
65	20240220	090926	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	233500	-1500	5	-0.64	452564500	1938	3.48	235000	235000	233000	305500	164500	235000	233519.12	33.88	0	654	242666	238832	235666	231832	228666	237250	230250	49	70500	100	173900	500	1	48364493	112931	22.91	2.24	12	0.00	10194.00	104151.00	243500	20240216	-4.11	145900	20231004	60.04	243500	-4.11	20240216	184400	26.63	20240118	243500	-4.11	20240216	145900	60.04	20231004	0.30	N	259960	100	49 억	16387539	N	N	526	N	N
66	20240219	160920	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235000	-2500	5	-1.05	13099740000	55590	86.16	237500	239500	232500	308500	166500	237500	235648.24	33.84	18124	9053	246500	242000	239000	234500	231500	240500	233000	49	71000	100	175750	500	1	48364493	113657	23.05	2.26	12	0.11	10194.00	104151.00	243500	20240216	-3.49	145900	20231004	61.07	243500	-3.49	20240216	184400	27.44	20240118	243500	-3.49	20240216	145900	61.07	20231004	0.30	N	259960	100	49 억	16364809	N	N	526	N	N
67	20240219	150925	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234500	-3000	5	-1.26	10987861000	46569	72.18	237500	239500	234000	308500	166500	237500	235946.33	33.84	18124	6303	246500	242000	239000	234500	231500	240500	233000	49	71000	100	175750	500	1	48364493	113415	23.00	2.25	12	0.10	10194.00	104151.00	243500	20240216	-3.70	145900	20231004	60.73	243500	-3.70	20240216	184400	27.17	20240118	243500	-3.70	20240216	145900	60.73	20231004	0.30	N	259960	100	49 억	16364809	N	N	1542	N	N
68	20240219	140924	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234500	-3000	5	-1.26	9184765500	38902	60.29	237500	239500	234000	308500	166500	237500	236098.32	33.84	18124	4468	246500	242000	239000	234500	231500	240500	233000	49	71000	100	175750	500	1	48364493	113415	23.00	2.25	12	0.08	10194.00	104151.00	243500	20240216	-3.70	145900	20231004	60.73	243500	-3.70	20240216	184400	27.17	20240118	243500	-3.70	20240216	145900	60.73	20231004	0.30	N	259960	100	49 억	16364809	N	N	1542	N	N
69	20240219	130923	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234500	-3000	5	-1.26	7288210000	30823	47.77	237500	239500	234500	308500	166500	237500	236451.96	33.84	18124	2656	246500	242000	239000	234500	231500	240500	233000	49	71000	100	175750	500	1	48364493	113415	23.00	2.25	12	0.06	10194.00	104151.00	243500	20240216	-3.70	145900	20231004	60.73	243500	-3.70	20240216	184400	27.17	20240118	243500	-3.70	20240216	145900	60.73	20231004	0.30	N	259960	100	49 억	16364809	N	N	1542	N	N
70	20240219	120921	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235000	-2500	5	-1.05	6169404500	26065	40.40	237500	239500	234500	308500	166500	237500	236691.54	33.84	18124	1328	246500	242000	239000	234500	231500	240500	233000	49	71000	100	175750	500	1	48364493	113657	23.05	2.26	12	0.05	10194.00	104151.00	243500	20240216	-3.49	145900	20231004	61.07	243500	-3.49	20240216	184400	27.44	20240118	243500	-3.49	20240216	145900	61.07	20231004	0.30	N	259960	100	49 억	16364809	N	N	1542	N	N
71	20240219	110919	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236000	-1500	5	-0.63	4761458000	20071	31.11	237500	239500	235000	308500	166500	237500	237230.07	33.84	18124	-29	246500	242000	239000	234500	231500	240500	233000	49	71000	100	175750	500	1	48364493	114140	23.15	2.27	12	0.04	10194.00	104151.00	243500	20240216	-3.08	145900	20231004	61.75	243500	-3.08	20240216	184400	27.98	20240118	243500	-3.08	20240216	145900	61.75	20231004	0.30	N	259960	100	49 억	16364809	N	N	1542	N	N
72	20240219	100915	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236500	-1000	5	-0.42	2892602000	12158	18.84	237500	239500	236500	308500	166500	237500	237919.27	33.84	18124	243	246500	242000	239000	234500	231500	240500	233000	49	71000	100	175750	500	1	48364493	114382	23.20	2.27	12	0.03	10194.00	104151.00	243500	20240216	-2.87	145900	20231004	62.10	243500	-2.87	20240216	184400	28.25	20240118	243500	-2.87	20240216	145900	62.10	20231004	0.30	N	259960	100	49 억	16364809	N	N	1542	N	N
73	20240219	090916	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237500	0	3	0.00	611562000	2572	3.99	237500	238500	237000	308500	166500	237500	237782.20	33.84	18124	250	246500	242000	239000	234500	231500	240500	233000	49	71000	100	175750	500	1	48364493	114866	23.30	2.28	12	0.01	10194.00	104151.00	243500	20240216	-2.46	145900	20231004	62.78	243500	-2.46	20240216	184400	28.80	20240118	243500	-2.46	20240216	145900	62.78	20231004	0.30	N	259960	100	49 억	16364809	N	N	1542	N	N
74	20240216	160909	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	237500	-500	5	-0.21	15327817500	64227	77.24	243000	243500	236000	309000	167000	238000	238650.74	33.80	0	594	245333	241666	238333	234666	231333	240000	233000	49	71000	100	176120	500	1	48364493	114866	23.30	2.28	12	0.13	10194.00	104151.00	243500	20240216	-2.46	145900	20231004	62.78	243500	-2.46	20240216	184400	28.80	20240118	243500	-2.46	20240216	145900	62.78	20231004	0.28	N	259960	100	49 억	16345307	N	N	1542	N	N
75	20240216	150916	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	237000	-1000	5	-0.42	13371099500	55988	67.33	243000	243500	236000	309000	167000	238000	238820.81	33.80	0	-257	245333	241666	238333	234666	231333	240000	233000	49	71000	100	176120	500	1	48364493	114624	23.25	2.28	12	0.12	10194.00	104151.00	243500	20240216	-2.67	145900	20231004	62.44	243500	-2.67	20240216	184400	28.52	20240118	243500	-2.67	20240216	145900	62.44	20231004	0.28	N	259960	100	49 억	16345307	N	N	448	N	N
76	20240216	140920	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	237000	-1000	5	-0.42	11064237000	46284	55.66	243000	243500	236000	309000	167000	238000	239051.01	33.80	0	137	245333	241666	238333	234666	231333	240000	233000	49	71000	100	176120	500	1	48364493	114624	23.25	2.28	12	0.10	10194.00	104151.00	243500	20240216	-2.67	145900	20231004	62.44	243500	-2.67	20240216	184400	28.52	20240118	243500	-2.67	20240216	145900	62.44	20231004	0.28	N	259960	100	49 억	16345307	N	N	448	N	N
77	20240216	130914	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	237500	-500	5	-0.21	9629101000	40246	48.40	243000	243500	236000	309000	167000	238000	239256.10	33.80	0	-10	245333	241666	238333	234666	231333	240000	233000	49	71000	100	176120	500	1	48364493	114866	23.30	2.28	12	0.08	10194.00	104151.00	243500	20240216	-2.46	145900	20231004	62.78	243500	-2.46	20240216	184400	28.80	20240118	243500	-2.46	20240216	145900	62.78	20231004	0.28	N	259960	100	49 억	16345307	N	N	448	N	N
78	20240216	120917	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	238000	0	3	0.00	8406970000	35106	42.22	243000	243500	236000	309000	167000	238000	239473.88	33.80	0	296	245333	241666	238333	234666	231333	240000	233000	49	71000	100	176120	500	1	48364493	115107	23.35	2.29	12	0.07	10194.00	104151.00	243500	20240216	-2.26	145900	20231004	63.13	243500	-2.26	20240216	184400	29.07	20240118	243500	-2.26	20240216	145900	63.13	20231004	0.28	N	259960	100	49 억	16345307	N	N	448	N	N
79	20240216	110923	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	236500	-1500	5	-0.63	7258115000	30274	36.41	243000	243500	236000	309000	167000	238000	239747.47	33.80	0	-121	245333	241666	238333	234666	231333	240000	233000	49	71000	100	176120	500	1	48364493	114382	23.20	2.27	12	0.06	10194.00	104151.00	243500	20240216	-2.87	145900	20231004	62.10	243500	-2.87	20240216	184400	28.25	20240118	243500	-2.87	20240216	145900	62.10	20231004	0.28	N	259960	100	49 억	16345307	N	N	448	N	N
80	20240216	100917	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	238000	0	3	0.00	5519761500	22949	27.60	243000	243500	237000	309000	167000	238000	240522.96	33.80	0	718	245333	241666	238333	234666	231333	240000	233000	49	71000	100	176120	500	1	48364493	115107	23.35	2.29	12	0.05	10194.00	104151.00	243500	20240216	-2.26	145900	20231004	63.13	243500	-2.26	20240216	184400	29.07	20240118	243500	-2.26	20240216	145900	63.13	20231004	0.28	N	259960	100	49 억	16345307	N	N	448	N	N
81	20240216	090909	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	241500	3500	2	1.47	2185835000	9018	10.85	243000	243500	240000	309000	167000	238000	242385.78	33.80	0	698	245333	241666	238333	234666	231333	240000	233000	49	71000	100	176120	500	1	48364493	116800	23.69	2.32	12	0.02	10194.00	104151.00	243500	20240216	-0.82	145900	20231004	65.52	243500	-0.82	20240216	184400	30.97	20240118	243500	-0.82	20240216	145900	65.52	20231004	0.28	N	259960	100	49 억	16345307	N	N	448	N	N
82	20240215	160908	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	-1500	5	-0.63	19703100000	82729	30.43	242000	242000	235000	311000	168000	239500	238164.35	33.80	0	1333	252833	246166	236333	229666	219833	249500	233000	49	71500	100	177230	500	1	48364493	115107	23.35	2.29	12	0.17	10194.00	104151.00	243000	20240214	-2.06	145900	20231004	63.13	243000	-2.06	20240214	184400	29.07	20240118	243000	-2.06	20240214	145900	63.13	20231004	0.30	N	259960	100	49 억	16345038	N	N	448	N	N
83	20240215	150914	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	-1000	5	-0.42	17396757000	73054	26.87	242000	242000	235000	311000	168000	239500	238135.47	33.80	0	1117	252833	246166	236333	229666	219833	249500	233000	49	71500	100	177230	500	1	48364493	115349	23.40	2.29	12	0.15	10194.00	104151.00	243000	20240214	-1.85	145900	20231004	63.47	243000	-1.85	20240214	184400	29.34	20240118	243000	-1.85	20240214	145900	63.47	20231004	0.30	N	259960	100	49 억	16345038	N	N	871	N	N
84	20240215	140908	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	-500	5	-0.21	13110606500	55165	20.29	242000	242000	235000	311000	168000	239500	237661.48	33.80	0	4499	252833	246166	236333	229666	219833	249500	233000	49	71500	100	177230	500	1	48364493	115591	23.45	2.29	12	0.11	10194.00	104151.00	243000	20240214	-1.65	145900	20231004	63.81	243000	-1.65	20240214	184400	29.61	20240118	243000	-1.65	20240214	145900	63.81	20231004	0.30	N	259960	100	49 억	16345038	N	N	871	N	N
85	20240215	130846	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236500	-3000	5	-1.25	10894147000	45861	16.87	242000	242000	235000	311000	168000	239500	237546.83	33.80	0	4573	252833	246166	236333	229666	219833	249500	233000	49	71500	100	177230	500	1	48364493	114382	23.20	2.27	12	0.09	10194.00	104151.00	243000	20240214	-2.67	145900	20231004	62.10	243000	-2.67	20240214	184400	28.25	20240118	243000	-2.67	20240214	145900	62.10	20231004	0.30	N	259960	100	49 억	16345038	N	N	871	N	N
86	20240215	120909	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236500	-3000	5	-1.25	9017850000	37906	13.94	242000	242000	236000	311000	168000	239500	237900.08	33.80	0	3615	252833	246166	236333	229666	219833	249500	233000	49	71500	100	177230	500	1	48364493	114382	23.20	2.27	12	0.08	10194.00	104151.00	243000	20240214	-2.67	145900	20231004	62.10	243000	-2.67	20240214	184400	28.25	20240118	243000	-2.67	20240214	145900	62.10	20231004	0.30	N	259960	100	49 억	16345038	N	N	871	N	N
87	20240215	110902	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237500	-2000	5	-0.84	7416610500	31154	11.46	242000	242000	236000	311000	168000	239500	238062.59	33.80	0	3112	252833	246166	236333	229666	219833	249500	233000	49	71500	100	177230	500	1	48364493	114866	23.30	2.28	12	0.06	10194.00	104151.00	243000	20240214	-2.26	145900	20231004	62.78	243000	-2.26	20240214	184400	28.80	20240118	243000	-2.26	20240214	145900	62.78	20231004	0.30	N	259960	100	49 억	16345038	N	N	871	N	N
88	20240215	100902	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	-1500	5	-0.63	5585484500	23450	8.62	242000	242000	236000	311000	168000	239500	238186.64	33.80	0	987	252833	246166	236333	229666	219833	249500	233000	49	71500	100	177230	500	1	48364493	115107	23.35	2.29	12	0.05	10194.00	104151.00	243000	20240214	-2.06	145900	20231004	63.13	243000	-2.06	20240214	184400	29.07	20240118	243000	-2.06	20240214	145900	63.13	20231004	0.30	N	259960	100	49 억	16345038	N	N	871	N	N
89	20240215	090904	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	-500	5	-0.21	1871071500	7826	2.88	242000	242000	236500	311000	168000	239500	239083.70	33.80	0	247	252833	246166	236333	229666	219833	249500	233000	49	71500	100	177230	500	1	48364493	115591	23.45	2.29	12	0.02	10194.00	104151.00	243000	20240214	-1.65	145900	20231004	63.81	243000	-1.65	20240214	184400	29.61	20240118	243000	-1.65	20240214	145900	63.81	20231004	0.30	N	259960	100	49 억	16345038	N	N	871	N	N
90	20240214	160858	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	239500	9500	2	4.13	64496875500	271467	94.94	227500	243000	226500	299000	161000	230000	237593.75	33.70	0	16371	237333	233666	226333	222666	215333	235500	224500	49	69000	100	170200	500	1	48364493	115833	23.49	2.30	12	0.56	10194.00	104151.00	243000	20240214	-1.44	145900	20231004	64.15	243000	-1.44	20240214	184400	29.88	20240118	243000	-1.44	20240214	145900	64.15	20231004	0.30	N	259960	100	49 억	16300474	N	N	861	N	N
91	20240214	150900	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	240000	10000	2	4.35	61075423500	257173	89.95	227500	243000	226500	299000	161000	230000	237495.97	33.70	0	11631	237333	233666	226333	222666	215333	235500	224500	49	69000	100	170200	500	1	48364493	116075	23.54	2.30	12	0.53	10194.00	104151.00	243000	20240214	-1.23	145900	20231004	64.50	243000	-1.23	20240214	184400	30.15	20240118	243000	-1.23	20240214	145900	64.50	20231004	0.30	N	259960	100	49 억	16300474	N	N	50	N	N
92	20240214	140856	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	240000	10000	2	4.35	53502833500	225653	78.92	227500	243000	226500	299000	161000	230000	237111.20	33.70	0	15648	237333	233666	226333	222666	215333	235500	224500	49	69000	100	170200	500	1	48364493	116075	23.54	2.30	12	0.47	10194.00	104151.00	243000	20240214	-1.23	145900	20231004	64.50	243000	-1.23	20240214	184400	30.15	20240118	243000	-1.23	20240214	145900	64.50	20231004	0.30	N	259960	100	49 억	16300474	N	N	50	N	N
93	20240214	130859	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	240500	10500	2	4.57	47392561500	200169	70.01	227500	243000	226500	299000	161000	230000	236772.35	33.70	0	13568	237333	233666	226333	222666	215333	235500	224500	49	69000	100	170200	500	1	48364493	116317	23.59	2.31	12	0.41	10194.00	104151.00	243000	20240214	-1.03	145900	20231004	64.84	243000	-1.03	20240214	184400	30.42	20240118	243000	-1.03	20240214	145900	64.84	20231004	0.30	N	259960	100	49 억	16300474	N	N	50	N	N
94	20240214	120853	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	239000	9000	2	3.91	43600668000	184380	64.49	227500	243000	226500	299000	161000	230000	236481.77	33.70	0	13717	237333	233666	226333	222666	215333	235500	224500	49	69000	100	170200	500	1	48364493	115591	23.45	2.29	12	0.38	10194.00	104151.00	243000	20240214	-1.65	145900	20231004	63.81	243000	-1.65	20240214	184400	29.61	20240118	243000	-1.65	20240214	145900	63.81	20231004	0.30	N	259960	100	49 억	16300474	N	N	50	N	N
95	20240214	110857	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	238000	8000	2	3.48	40252629500	170383	59.59	227500	243000	226500	299000	161000	230000	236258.35	33.70	0	14991	237333	233666	226333	222666	215333	235500	224500	49	69000	100	170200	500	1	48364493	115107	23.35	2.29	12	0.35	10194.00	104151.00	243000	20240214	-2.06	145900	20231004	63.13	243000	-2.06	20240214	184400	29.07	20240118	243000	-2.06	20240214	145900	63.13	20231004	0.30	N	259960	100	49 억	16300474	N	N	50	N	N
96	20240214	090848	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	231000	1000	2	0.43	4450541500	19373	6.78	227500	232000	226500	299000	161000	230000	229725.05	33.70	0	4014	237333	233666	226333	222666	215333	235500	224500	49	69000	100	170200	500	1	48364493	111722	22.66	2.22	12	0.04	10194.00	104151.00	232000	20240214	-0.43	145900	20231004	58.33	232000	-0.43	20240214	184400	25.27	20240118	232000	-0.43	20240214	145900	58.33	20231004	0.30	N	259960	100	49 억	16300474	N	N	50	N	N
97	20240213	160847	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	230000	16000	2	7.48	63931732500	284201	226.31	219500	230000	219000	278000	150000	214000	224947.00	33.67	0	54833	218333	216166	213833	211666	209333	217250	212750	49	64000	100	158360	500	1	48364493	111238	22.56	2.21	12	0.59	10194.00	104151.00	230000	20240213	0.00	145900	20231004	57.64	230000	0.00	20240213	184400	24.73	20240118	230000	0.00	20240213	145900	57.64	20231004	0.30	N	259960	100	49 억	16286228	N	N	50	N	N
98	20240213	150845	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	228500	14500	2	6.78	57536965000	256354	204.13	219500	229000	219000	278000	150000	214000	224443.41	33.67	0	50313	218333	216166	213833	211666	209333	217250	212750	49	64000	100	158360	500	1	48364493	110513	22.42	2.19	12	0.53	10194.00	104151.00	229000	20240129	-0.22	145900	20231004	56.61	229000	0.00	20240129	184400	23.92	20240118	229000	-0.22	20240129	145900	56.61	20231004	0.30	N	259960	100	49 억	16286228	N	N	31	N	N
99	20240213	140854	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	10000	2	4.67	40489538000	180810	143.98	219500	226500	219000	278000	150000	214000	223934.17	33.67	0	29007	218333	216166	213833	211666	209333	217250	212750	49	64000	100	158360	500	1	48364493	108336	21.97	2.15	12	0.37	10194.00	104151.00	229000	20240129	-2.18	145900	20231004	53.53	229000	-2.18	20240129	184400	21.48	20240118	229000	-2.18	20240129	145900	53.53	20231004	0.30	N	259960	100	49 억	16286228	N	N	31	N	N
100	20240213	130843	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225000	11000	2	5.14	34054078000	152040	121.07	219500	226500	219000	278000	150000	214000	223981.04	33.67	0	33539	218333	216166	213833	211666	209333	217250	212750	49	64000	100	158360	500	1	48364493	108820	22.07	2.16	12	0.31	10194.00	104151.00	229000	20240129	-1.75	145900	20231004	54.22	229000	-1.75	20240129	184400	22.02	20240118	229000	-1.75	20240129	145900	54.22	20231004	0.30	N	259960	100	49 억	16286228	N	N	31	N	N
101	20240213	120853	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	9500	2	4.44	29371365000	131106	104.40	219500	226500	219000	278000	150000	214000	224027.62	33.67	0	35315	218333	216166	213833	211666	209333	217250	212750	49	64000	100	158360	500	1	48364493	108095	21.92	2.15	12	0.27	10194.00	104151.00	229000	20240129	-2.40	145900	20231004	53.19	229000	-2.40	20240129	184400	21.20	20240118	229000	-2.40	20240129	145900	53.19	20231004	0.30	N	259960	100	49 억	16286228	N	N	31	N	N
102	20240213	110915	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225000	11000	2	5.14	24025229500	107253	85.40	219500	226500	219000	278000	150000	214000	224005.20	33.67	0	40094	218333	216166	213833	211666	209333	217250	212750	49	64000	100	158360	500	1	48364493	108820	22.07	2.16	12	0.22	10194.00	104151.00	229000	20240129	-1.75	145900	20231004	54.22	229000	-1.75	20240129	184400	22.02	20240118	229000	-1.75	20240129	145900	54.22	20231004	0.30	N	259960	100	49 억	16286228	N	N	31	N	N
103	20240213	100730	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	10500	2	4.91	17316907500	77458	61.68	219500	226500	219000	278000	150000	214000	223565.13	33.67	0	28626	218333	216166	213833	211666	209333	217250	212750	49	64000	100	158360	500	1	48364493	108578	22.02	2.16	12	0.16	10194.00	104151.00	229000	20240129	-1.97	145900	20231004	53.87	229000	-1.97	20240129	184400	21.75	20240118	229000	-1.97	20240129	145900	53.87	20231004	0.30	N	259960	100	49 억	16286228	N	N	31	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History