KissMeData/036570/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160424	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194000	-5600	5	-2.81	33067701400	169216	342.06	198800	198800	193800	259000	139800	199600	195424.62	39.13	0	18803	202533	201066	199533	198066	196533	201800	198800	110	59400	500	143710	100	1	21954022	42591	9.77	1.12	12	0.77	19847.00	173629.00	464500	20230223	-58.23	188000	20240123	3.19	241000	-19.50	20240102	188000	3.19	20240123	444000	-56.31	20230306	188000	3.19	20240123	1.36	N	036570	500	109 억	8591520	N	N	353	N	N
3	20240229	150425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194900	-4700	5	-2.35	23387365200	119352	241.26	198800	198800	193800	259000	139800	199600	195952.70	39.13	0	17255	202533	201066	199533	198066	196533	201800	198800	110	59400	500	143710	100	1	21954022	42788	9.82	1.12	12	0.54	19847.00	173629.00	464500	20230223	-58.04	188000	20240123	3.67	241000	-19.13	20240102	188000	3.67	20240123	444000	-56.10	20230306	188000	3.67	20240123	1.36	N	036570	500	109 억	8591520	N	N	20	N	N
4	20240229	140426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195600	-4000	5	-2.00	19907056100	101530	205.24	198800	198800	193800	259000	139800	199600	196070.51	39.13	0	15257	202533	201066	199533	198066	196533	201800	198800	110	59400	500	143710	100	1	21954022	42942	9.86	1.13	12	0.46	19847.00	173629.00	464500	20230223	-57.89	188000	20240123	4.04	241000	-18.84	20240102	188000	4.04	20240123	444000	-55.95	20230306	188000	4.04	20240123	1.36	N	036570	500	109 억	8591520	N	N	20	N	N
5	20240229	130426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198200	-1400	5	-0.70	17529725400	89446	180.81	198800	198800	193800	259000	139800	199600	195980.90	39.13	0	13387	202533	201066	199533	198066	196533	201800	198800	110	59400	500	143710	100	1	21954022	43513	9.99	1.14	12	0.41	19847.00	173629.00	464500	20230223	-57.33	188000	20240123	5.43	241000	-17.76	20240102	188000	5.43	20240123	444000	-55.36	20230306	188000	5.43	20240123	1.36	N	036570	500	109 억	8591520	N	N	20	N	N
6	20240229	120427	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196900	-2700	5	-1.35	14567308800	74477	150.55	198800	198800	193800	259000	139800	199600	195594.46	39.13	0	4779	202533	201066	199533	198066	196533	201800	198800	110	59400	500	143710	100	1	21954022	43227	9.92	1.13	12	0.34	19847.00	173629.00	464500	20230223	-57.61	188000	20240123	4.73	241000	-18.30	20240102	188000	4.73	20240123	444000	-55.65	20230306	188000	4.73	20240123	1.36	N	036570	500	109 억	8591520	N	N	20	N	N
7	20240229	110426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195900	-3700	5	-1.85	12402588500	63458	128.28	198800	198800	193800	259000	139800	199600	195445.30	39.13	0	-762	202533	201066	199533	198066	196533	201800	198800	110	59400	500	143710	100	1	21954022	43008	9.87	1.13	12	0.29	19847.00	173629.00	464500	20230223	-57.83	188000	20240123	4.20	241000	-18.71	20240102	188000	4.20	20240123	444000	-55.88	20230306	188000	4.20	20240123	1.36	N	036570	500	109 억	8591520	N	N	20	N	N
8	20240229	100425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194100	-5500	5	-2.76	8965971000	45873	92.73	198800	198800	193800	259000	139800	199600	195451.58	39.13	0	-5824	202533	201066	199533	198066	196533	201800	198800	110	59400	500	143710	100	1	21954022	42613	9.78	1.12	12	0.21	19847.00	173629.00	464500	20230223	-58.21	188000	20240123	3.24	241000	-19.46	20240102	188000	3.24	20240123	444000	-56.28	20230306	188000	3.24	20240123	1.36	N	036570	500	109 억	8591520	N	N	20	N	N
9	20240229	090425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198100	-1500	5	-0.75	898130400	4547	9.19	198800	198800	196500	259000	139800	199600	197519.24	39.13	0	-684	202533	201066	199533	198066	196533	201800	198800	110	59400	500	143710	100	1	21954022	43491	9.98	1.14	12	0.02	19847.00	173629.00	464500	20230223	-57.35	188000	20240123	5.37	241000	-17.80	20240102	188000	5.37	20240123	444000	-55.38	20230306	188000	5.37	20240123	1.36	N	036570	500	109 억	8591520	N	N	20	N	N
10	20240228	160401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199600	1500	2	0.76	9736098300	48793	45.61	198200	201000	198000	257500	138700	198100	199538.89	39.18	0	-1797	204366	201232	198866	195732	193366	200050	194550	110	59400	500	142630	100	1	21954022	43820	10.06	1.15	12	0.22	19847.00	173629.00	464500	20230223	-57.03	188000	20240123	6.17	241000	-17.18	20240102	188000	6.17	20240123	444000	-55.05	20230306	188000	6.17	20240123	1.36	N	036570	500	109 억	8602255	N	N	20	N	N
11	20240228	150403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199800	1700	2	0.86	8977169000	44992	42.06	198200	201000	198000	257500	138700	198100	199528.18	39.18	0	-2044	204366	201232	198866	195732	193366	200050	194550	110	59400	500	142630	100	1	21954022	43864	10.07	1.15	12	0.20	19847.00	173629.00	464500	20230223	-56.99	188000	20240123	6.28	241000	-17.10	20240102	188000	6.28	20240123	444000	-55.00	20230306	188000	6.28	20240123	1.36	N	036570	500	109 억	8602255	N	N	111	N	N
12	20240228	140426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	1900	2	0.96	7667117300	38441	35.94	198200	201000	198000	257500	138700	198100	199451.63	39.18	0	-1472	204366	201232	198866	195732	193366	200050	194550	110	59400	500	142630	500	1	21954022	43908	10.08	1.15	12	0.18	19847.00	173629.00	464500	20230223	-56.94	188000	20240123	6.38	241000	-17.01	20240102	188000	6.38	20240123	444000	-54.95	20230306	188000	6.38	20240123	1.36	N	036570	500	109 억	8602255	N	N	111	N	N
13	20240228	130426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	1900	2	0.96	6357877100	31900	29.82	198200	200500	198000	257500	138700	198100	199306.57	39.18	0	-2019	204366	201232	198866	195732	193366	200050	194550	110	59400	500	142630	500	1	21954022	43908	10.08	1.15	12	0.15	19847.00	173629.00	464500	20230223	-56.94	188000	20240123	6.38	241000	-17.01	20240102	188000	6.38	20240123	444000	-54.95	20230306	188000	6.38	20240123	1.36	N	036570	500	109 억	8602255	N	N	111	N	N
14	20240228	120428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199700	1600	2	0.81	5319951100	26709	24.97	198200	200500	198000	257500	138700	198100	199182.05	39.18	0	-2200	204366	201232	198866	195732	193366	200050	194550	110	59400	500	142630	100	1	21954022	43842	10.06	1.15	12	0.12	19847.00	173629.00	464500	20230223	-57.01	188000	20240123	6.22	241000	-17.14	20240102	188000	6.22	20240123	444000	-55.02	20230306	188000	6.22	20240123	1.36	N	036570	500	109 억	8602255	N	N	111	N	N
15	20240228	110407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198800	700	2	0.35	3939351200	19774	18.49	198200	200500	198000	257500	138700	198100	199218.84	39.18	0	-1022	204366	201232	198866	195732	193366	200050	194550	110	59400	500	142630	100	1	21954022	43645	10.02	1.14	12	0.09	19847.00	173629.00	464500	20230223	-57.20	188000	20240123	5.74	241000	-17.51	20240102	188000	5.74	20240123	444000	-55.23	20230306	188000	5.74	20240123	1.36	N	036570	500	109 억	8602255	N	N	111	N	N
16	20240228	100424	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198100	0	3	0.00	2847394200	14284	13.35	198200	200500	198000	257500	138700	198100	199341.69	39.18	0	-2013	204366	201232	198866	195732	193366	200050	194550	110	59400	500	142630	100	1	21954022	43491	9.98	1.14	12	0.07	19847.00	173629.00	464500	20230223	-57.35	188000	20240123	5.37	241000	-17.80	20240102	188000	5.37	20240123	444000	-55.38	20230306	188000	5.37	20240123	1.36	N	036570	500	109 억	8602255	N	N	111	N	N
17	20240228	090425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199800	1700	2	0.86	441667300	2214	2.07	198200	200500	198200	257500	138700	198100	199489.65	39.18	0	428	204366	201232	198866	195732	193366	200050	194550	110	59400	500	142630	100	1	21954022	43864	10.07	1.15	12	0.01	19847.00	173629.00	464500	20230223	-56.99	188000	20240123	6.28	241000	-17.10	20240102	188000	6.28	20240123	444000	-55.00	20230306	188000	6.28	20240123	1.36	N	036570	500	109 억	8602255	N	N	111	N	N
18	20240227	160426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198100	-3400	5	-1.69	21207161400	106479	158.55	201000	202000	196500	261500	141500	201500	199169.21	39.27	0	-9104	209166	205332	203166	199332	197166	204250	198250	110	60000	500	145080	100	1	21954022	43491	9.98	1.14	12	0.49	19847.00	173629.00	464500	20230223	-57.35	188000	20240123	5.37	241000	-17.80	20240102	188000	5.37	20240123	444000	-55.38	20230306	188000	5.37	20240123	1.36	N	036570	500	109 억	8621686	N	N	111	N	N
19	20240227	150426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197600	-3900	5	-1.94	19315937100	96919	144.32	201000	202000	196500	261500	141500	201500	199299.80	39.27	0	-12201	209166	205332	203166	199332	197166	204250	198250	110	60000	500	145080	100	1	21954022	43381	9.96	1.14	12	0.44	19847.00	173629.00	464500	20230223	-57.46	188000	20240123	5.11	241000	-18.01	20240102	188000	5.11	20240123	444000	-55.50	20230306	188000	5.11	20240123	1.36	N	036570	500	109 억	8621686	N	N	27	N	N
20	20240227	140424	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198000	-3500	5	-1.74	15110647000	75620	112.60	201000	202000	197800	261500	141500	201500	199823.42	39.27	0	-11446	209166	205332	203166	199332	197166	204250	198250	110	60000	500	145080	100	1	21954022	43469	9.98	1.14	12	0.34	19847.00	173629.00	464500	20230223	-57.37	188000	20240123	5.32	241000	-17.84	20240102	188000	5.32	20240123	444000	-55.41	20230306	188000	5.32	20240123	1.36	N	036570	500	109 억	8621686	N	N	27	N	N
21	20240227	130356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199300	-2200	5	-1.09	11159892900	55761	83.03	201000	202000	199100	261500	141500	201500	200137.96	39.27	0	-6332	209166	205332	203166	199332	197166	204250	198250	110	60000	500	145080	100	1	21954022	43754	10.04	1.15	12	0.25	19847.00	173629.00	464500	20230223	-57.09	188000	20240123	6.01	241000	-17.30	20240102	188000	6.01	20240123	444000	-55.11	20230306	188000	6.01	20240123	1.36	N	036570	500	109 억	8621686	N	N	27	N	N
22	20240227	120428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199200	-2300	5	-1.14	9532268500	47607	70.89	201000	202000	199100	261500	141500	201500	200228.30	39.27	0	-7390	209166	205332	203166	199332	197166	204250	198250	110	60000	500	145080	100	1	21954022	43732	10.04	1.15	12	0.22	19847.00	173629.00	464500	20230223	-57.12	188000	20240123	5.96	241000	-17.34	20240102	188000	5.96	20240123	444000	-55.14	20230306	188000	5.96	20240123	1.36	N	036570	500	109 억	8621686	N	N	27	N	N
23	20240227	110426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-500	5	-0.25	6520718700	32532	48.44	201000	202000	199600	261500	141500	201500	200440.14	39.27	0	-1501	209166	205332	203166	199332	197166	204250	198250	110	60000	500	145080	500	1	21954022	44128	10.13	1.16	12	0.15	19847.00	173629.00	464500	20230223	-56.73	188000	20240123	6.91	241000	-16.60	20240102	188000	6.91	20240123	444000	-54.73	20230306	188000	6.91	20240123	1.36	N	036570	500	109 억	8621686	N	N	27	N	N
24	20240227	100422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-500	5	-0.25	5291272700	26419	39.34	201000	202000	199600	261500	141500	201500	200282.85	39.27	0	-863	209166	205332	203166	199332	197166	204250	198250	110	60000	500	145080	500	1	21954022	44128	10.13	1.16	12	0.12	19847.00	173629.00	464500	20230223	-56.73	188000	20240123	6.91	241000	-16.60	20240102	188000	6.91	20240123	444000	-54.73	20230306	188000	6.91	20240123	1.36	N	036570	500	109 억	8621686	N	N	27	N	N
25	20240227	090424	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-1000	5	-0.50	1282990000	6407	9.54	201000	201500	199600	261500	141500	201500	200248.17	39.27	0	-3607	209166	205332	203166	199332	197166	204250	198250	110	60000	500	145080	500	1	21954022	44018	10.10	1.15	12	0.03	19847.00	173629.00	464500	20230223	-56.84	188000	20240123	6.65	241000	-16.80	20240102	188000	6.65	20240123	444000	-54.84	20230306	188000	6.65	20240123	1.36	N	036570	500	109 억	8621686	N	N	27	N	N
26	20240226	160424	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	-3500	5	-1.71	13564915500	66661	110.35	206000	207000	201000	266500	143500	205000	203499.60	39.23	0	8636	207666	206332	204166	202832	200666	205250	201750	110	61500	500	147600	500	1	21954022	44237	10.15	1.16	12	0.30	19847.00	173629.00	464500	20230223	-56.62	188000	20240123	7.18	241000	-16.39	20240102	188000	7.18	20240123	444000	-54.62	20230306	188000	7.18	20240123	1.32	N	036570	500	109 억	8612939	N	N	27	N	N
27	20240226	150423	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-2500	5	-1.22	11449235000	56164	92.97	206000	207000	201500	266500	143500	205000	203853.56	39.23	0	6406	207666	206332	204166	202832	200666	205250	201750	110	61500	500	147600	500	1	21954022	44457	10.20	1.17	12	0.26	19847.00	173629.00	464500	20230223	-56.40	188000	20240123	7.71	241000	-15.98	20240102	188000	7.71	20240123	444000	-54.39	20230306	188000	7.71	20240123	1.32	N	036570	500	109 억	8612939	N	N	103	N	N
28	20240226	140423	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	-1500	5	-0.73	8442979500	41286	68.34	206000	207000	202500	266500	143500	205000	204499.78	39.23	0	2557	207666	206332	204166	202832	200666	205250	201750	110	61500	500	147600	500	1	21954022	44676	10.25	1.17	12	0.19	19847.00	173629.00	464500	20230223	-56.19	188000	20240123	8.24	241000	-15.56	20240102	188000	8.24	20240123	444000	-54.17	20230306	188000	8.24	20240123	1.32	N	036570	500	109 억	8612939	N	N	103	N	N
29	20240226	130422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-1000	5	-0.49	6973713500	34056	56.37	206000	207000	202500	266500	143500	205000	204771.93	39.23	0	2932	207666	206332	204166	202832	200666	205250	201750	110	61500	500	147600	500	1	21954022	44786	10.28	1.17	12	0.16	19847.00	173629.00	464500	20230223	-56.08	188000	20240123	8.51	241000	-15.35	20240102	188000	8.51	20240123	444000	-54.05	20230306	188000	8.51	20240123	1.32	N	036570	500	109 억	8612939	N	N	103	N	N
30	20240226	120421	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	0	3	0.00	5679329500	27734	45.91	206000	207000	202500	266500	143500	205000	204778.57	39.23	0	3583	207666	206332	204166	202832	200666	205250	201750	110	61500	500	147600	500	1	21954022	45006	10.33	1.18	12	0.13	19847.00	173629.00	464500	20230223	-55.87	188000	20240123	9.04	241000	-14.94	20240102	188000	9.04	20240123	444000	-53.83	20230306	188000	9.04	20240123	1.32	N	036570	500	109 억	8612939	N	N	103	N	N
31	20240226	110419	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-1000	5	-0.49	4767118000	23280	38.54	206000	207000	202500	266500	143500	205000	204773.08	39.23	0	2032	207666	206332	204166	202832	200666	205250	201750	110	61500	500	147600	500	1	21954022	44786	10.28	1.17	12	0.11	19847.00	173629.00	464500	20230223	-56.08	188000	20240123	8.51	241000	-15.35	20240102	188000	8.51	20240123	444000	-54.05	20230306	188000	8.51	20240123	1.32	N	036570	500	109 억	8612939	N	N	103	N	N
32	20240226	100417	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	-500	5	-0.24	3276687500	15964	26.43	206000	207000	203500	266500	143500	205000	205254.84	39.23	0	1438	207666	206332	204166	202832	200666	205250	201750	110	61500	500	147600	500	1	21954022	44896	10.30	1.18	12	0.07	19847.00	173629.00	464500	20230223	-55.97	188000	20240123	8.78	241000	-15.15	20240102	188000	8.78	20240123	444000	-53.94	20230306	188000	8.78	20240123	1.32	N	036570	500	109 억	8612939	N	N	103	N	N
33	20240226	090416	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206500	1500	2	0.73	620032500	3006	4.98	206000	207000	206000	266500	143500	205000	206266.23	39.23	0	1808	207666	206332	204166	202832	200666	205250	201750	110	61500	500	147600	500	1	21954022	45335	10.40	1.19	12	0.01	19847.00	173629.00	464500	20230223	-55.54	188000	20240123	9.84	241000	-14.32	20240102	188000	9.84	20240123	444000	-53.49	20230306	188000	9.84	20240123	1.32	N	036570	500	109 억	8612939	N	N	103	N	N
34	20240223	160419	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	1000	2	0.49	12224032500	59971	66.28	205500	205500	202000	265000	143000	204000	203831.89	39.23	0	-784	212333	208166	205833	201666	199333	207000	200500	110	61000	500	146880	500	1	21954022	45006	10.33	1.18	12	0.27	19847.00	173629.00	464500	20230223	-55.87	188000	20240123	9.04	241000	-14.94	20240102	188000	9.04	20240123	464500	-55.87	20230223	188000	9.04	20240123	1.32	N	036570	500	109 억	8613018	N	N	103	N	N
35	20240223	150416	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	500	2	0.25	11329657000	55602	61.45	205500	205500	202000	265000	143000	204000	203763.48	39.23	0	-558	212333	208166	205833	201666	199333	207000	200500	110	61000	500	146880	500	1	21954022	44896	10.30	1.18	12	0.25	19847.00	173629.00	464500	20230223	-55.97	188000	20240123	8.78	241000	-15.15	20240102	188000	8.78	20240123	464500	-55.97	20230223	188000	8.78	20240123	1.32	N	036570	500	109 억	8613018	N	N	20	N	N
36	20240223	140417	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	-500	5	-0.25	9854962000	48377	53.47	205500	205500	202000	265000	143000	204000	203711.72	39.23	0	693	212333	208166	205833	201666	199333	207000	200500	110	61000	500	146880	500	1	21954022	44676	10.25	1.17	12	0.22	19847.00	173629.00	464500	20230223	-56.19	188000	20240123	8.24	241000	-15.56	20240102	188000	8.24	20240123	464500	-56.19	20230223	188000	8.24	20240123	1.32	N	036570	500	109 억	8613018	N	N	20	N	N
37	20240223	130415	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-1000	5	-0.49	8744089500	42918	47.43	205500	205500	202000	265000	143000	204000	203739.44	39.23	0	1441	212333	208166	205833	201666	199333	207000	200500	110	61000	500	146880	500	1	21954022	44567	10.23	1.17	12	0.20	19847.00	173629.00	464500	20230223	-56.30	188000	20240123	7.98	241000	-15.77	20240102	188000	7.98	20240123	464500	-56.30	20230223	188000	7.98	20240123	1.32	N	036570	500	109 억	8613018	N	N	20	N	N
38	20240223	120416	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	0	3	0.00	7266565500	35659	39.41	205500	205500	202000	265000	143000	204000	203779.28	39.23	0	3579	212333	208166	205833	201666	199333	207000	200500	110	61000	500	146880	500	1	21954022	44786	10.28	1.17	12	0.16	19847.00	173629.00	464500	20230223	-56.08	188000	20240123	8.51	241000	-15.35	20240102	188000	8.51	20240123	464500	-56.08	20230223	188000	8.51	20240123	1.32	N	036570	500	109 억	8613018	N	N	20	N	N
39	20240223	110414	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	0	3	0.00	6125993000	30058	33.22	205500	205500	202000	265000	143000	204000	203805.74	39.23	0	3991	212333	208166	205833	201666	199333	207000	200500	110	61000	500	146880	500	1	21954022	44786	10.28	1.17	12	0.14	19847.00	173629.00	464500	20230223	-56.08	188000	20240123	8.51	241000	-15.35	20240102	188000	8.51	20240123	464500	-56.08	20230223	188000	8.51	20240123	1.32	N	036570	500	109 억	8613018	N	N	20	N	N
40	20240223	100412	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	500	2	0.25	3547207500	17444	19.28	205500	205500	202000	265000	143000	204000	203348.29	39.23	0	1707	212333	208166	205833	201666	199333	207000	200500	110	61000	500	146880	500	1	21954022	44896	10.30	1.18	12	0.08	19847.00	173629.00	464500	20230223	-55.97	188000	20240123	8.78	241000	-15.15	20240102	188000	8.78	20240123	464500	-55.97	20230223	188000	8.78	20240123	1.32	N	036570	500	109 억	8613018	N	N	20	N	N
41	20240223	090414	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	-500	5	-0.25	502966000	2463	2.72	205500	205500	203000	265000	143000	204000	204208.69	39.23	0	-658	212333	208166	205833	201666	199333	207000	200500	110	61000	500	146880	500	1	21954022	44676	10.25	1.17	12	0.01	19847.00	173629.00	464500	20230223	-56.19	188000	20240123	8.24	241000	-15.56	20240102	188000	8.24	20240123	464500	-56.19	20230223	188000	8.24	20240123	1.32	N	036570	500	109 억	8613018	N	N	20	N	N
42	20240222	160407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-4500	5	-2.16	18432301500	89905	130.50	209000	210000	203500	271000	146000	208500	205020.50	39.30	0	-3806	211833	210166	208333	206666	204833	211000	207500	110	62500	500	150120	500	1	21954022	44786	10.28	1.17	12	0.41	19847.00	173629.00	464500	20230223	-56.08	188000	20240123	8.51	241000	-15.35	20240102	188000	8.51	20240123	464500	-56.08	20230223	188000	8.51	20240123	1.31	N	036570	500	109 억	8628309	N	N	20	N	N
43	20240222	150416	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-4500	5	-2.16	16360760000	79751	115.76	209000	210000	203500	271000	146000	208500	205148.02	39.30	0	-5684	211833	210166	208333	206666	204833	211000	207500	110	62500	500	150120	500	1	21954022	44786	10.28	1.17	12	0.36	19847.00	173629.00	464500	20230223	-56.08	188000	20240123	8.51	241000	-15.35	20240102	188000	8.51	20240123	464500	-56.08	20230223	188000	8.51	20240123	1.31	N	036570	500	109 억	8628309	N	N	91	N	N
44	20240222	140414	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-4500	5	-2.16	14615355500	71195	103.34	209000	210000	203500	271000	146000	208500	205286.26	39.30	0	-5925	211833	210166	208333	206666	204833	211000	207500	110	62500	500	150120	500	1	21954022	44786	10.28	1.17	12	0.32	19847.00	173629.00	464500	20230223	-56.08	188000	20240123	8.51	241000	-15.35	20240102	188000	8.51	20240123	464500	-56.08	20230223	188000	8.51	20240123	1.31	N	036570	500	109 억	8628309	N	N	91	N	N
45	20240222	130406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-4500	5	-2.16	11838923000	57582	83.58	209000	210000	204000	271000	146000	208500	205601.11	39.30	0	-8365	211833	210166	208333	206666	204833	211000	207500	110	62500	500	150120	500	1	21954022	44786	10.28	1.17	12	0.26	19847.00	173629.00	464500	20230223	-56.08	188000	20240123	8.51	241000	-15.35	20240102	188000	8.51	20240123	464500	-56.08	20230223	188000	8.51	20240123	1.31	N	036570	500	109 억	8628309	N	N	91	N	N
46	20240222	120414	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	-4000	5	-1.92	9511830000	46194	67.05	209000	210000	204500	271000	146000	208500	205910.51	39.30	0	-7020	211833	210166	208333	206666	204833	211000	207500	110	62500	500	150120	500	1	21954022	44896	10.30	1.18	12	0.21	19847.00	173629.00	464500	20230223	-55.97	188000	20240123	8.78	241000	-15.15	20240102	188000	8.78	20240123	464500	-55.97	20230223	188000	8.78	20240123	1.31	N	036570	500	109 억	8628309	N	N	91	N	N
47	20240222	110410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	-3500	5	-1.68	6439463500	31209	45.30	209000	210000	205000	271000	146000	208500	206333.54	39.30	0	-6642	211833	210166	208333	206666	204833	211000	207500	110	62500	500	150120	500	1	21954022	45006	10.33	1.18	12	0.14	19847.00	173629.00	464500	20230223	-55.87	188000	20240123	9.04	241000	-14.94	20240102	188000	9.04	20240123	464500	-55.87	20230223	188000	9.04	20240123	1.31	N	036570	500	109 억	8628309	N	N	91	N	N
48	20240222	100407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207000	-1500	5	-0.72	4343596000	21035	30.53	209000	210000	205000	271000	146000	208500	206493.75	39.30	0	-4543	211833	210166	208333	206666	204833	211000	207500	110	62500	500	150120	500	1	21954022	45445	10.43	1.19	12	0.10	19847.00	173629.00	464500	20230223	-55.44	188000	20240123	10.11	241000	-14.11	20240102	188000	10.11	20240123	464500	-55.44	20230223	188000	10.11	20240123	1.31	N	036570	500	109 억	8628309	N	N	91	N	N
49	20240222	090413	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	-500	5	-0.24	490031500	2345	3.40	209000	210000	208000	271000	146000	208500	208968.66	39.30	0	227	211833	210166	208333	206666	204833	211000	207500	110	62500	500	150120	500	1	21954022	45664	10.48	1.20	12	0.01	19847.00	173629.00	464500	20230223	-55.22	188000	20240123	10.64	241000	-13.69	20240102	188000	10.64	20240123	464500	-55.22	20230223	188000	10.64	20240123	1.31	N	036570	500	109 억	8628309	N	N	91	N	N
50	20240221	160411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	500	2	0.24	14331145000	68783	120.72	207500	210000	206500	270000	146000	208000	208352.69	39.37	0	-14516	215000	211500	209500	206000	204000	210500	205000	110	62000	500	149760	500	1	21954022	45774	10.51	1.20	12	0.31	19847.00	173629.00	464500	20230223	-55.11	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.30	N	036570	500	109 억	8643172	N	N	91	N	N
51	20240221	150406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	0	3	0.00	12217278500	58639	102.92	207500	210000	206500	270000	146000	208000	208347.36	39.37	0	-13302	215000	211500	209500	206000	204000	210500	205000	110	62000	500	149760	500	1	21954022	45664	10.48	1.20	12	0.27	19847.00	173629.00	464500	20230223	-55.22	188000	20240123	10.64	241000	-13.69	20240102	188000	10.64	20240123	464500	-55.22	20230223	188000	10.64	20240123	1.30	N	036570	500	109 억	8643172	N	N	197	N	N
52	20240221	140408	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	500	2	0.24	9479291000	45450	79.77	207500	210000	207000	270000	146000	208000	208565.33	39.37	0	-12033	215000	211500	209500	206000	204000	210500	205000	110	62000	500	149760	500	1	21954022	45774	10.51	1.20	12	0.21	19847.00	173629.00	464500	20230223	-55.11	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.30	N	036570	500	109 억	8643172	N	N	197	N	N
53	20240221	130409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209000	1000	2	0.48	7776723000	37287	65.44	207500	210000	207000	270000	146000	208000	208564.01	39.37	0	-11381	215000	211500	209500	206000	204000	210500	205000	110	62000	500	149760	500	1	21954022	45884	10.53	1.20	12	0.17	19847.00	173629.00	464500	20230223	-55.01	188000	20240123	11.17	241000	-13.28	20240102	188000	11.17	20240123	464500	-55.01	20230223	188000	11.17	20240123	1.30	N	036570	500	109 억	8643172	N	N	197	N	N
54	20240221	120409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	500	2	0.24	6578447000	31530	55.34	207500	210000	207000	270000	146000	208000	208641.00	39.37	0	-9489	215000	211500	209500	206000	204000	210500	205000	110	62000	500	149760	500	1	21954022	45774	10.51	1.20	12	0.14	19847.00	173629.00	464500	20230223	-55.11	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.30	N	036570	500	109 억	8643172	N	N	197	N	N
55	20240221	110411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	500	2	0.24	4874962500	23387	41.05	207500	210000	207000	270000	146000	208000	208447.65	39.37	0	-4333	215000	211500	209500	206000	204000	210500	205000	110	62000	500	149760	500	1	21954022	45774	10.51	1.20	12	0.11	19847.00	173629.00	464500	20230223	-55.11	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.30	N	036570	500	109 억	8643172	N	N	197	N	N
56	20240221	100407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	500	2	0.24	3249505500	15612	27.40	207500	209500	207000	270000	146000	208000	208141.58	39.37	0	-3065	215000	211500	209500	206000	204000	210500	205000	110	62000	500	149760	500	1	21954022	45774	10.51	1.20	12	0.07	19847.00	173629.00	464500	20230223	-55.11	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.30	N	036570	500	109 억	8643172	N	N	197	N	N
57	20240221	090406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	500	2	0.24	402409000	1936	3.40	207500	209000	207500	270000	146000	208000	207855.44	39.37	0	57	215000	211500	209500	206000	204000	210500	205000	110	62000	500	149760	500	1	21954022	45774	10.51	1.20	12	0.01	19847.00	173629.00	464500	20230223	-55.11	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.30	N	036570	500	109 억	8643172	N	N	197	N	N
58	20240220	160402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	-5000	5	-2.35	11887734000	56701	102.93	213000	213000	207500	276500	149500	213000	209666.45	39.39	0	-4951	217000	215000	213000	211000	209000	214000	210000	110	63500	500	153360	500	1	21954022	45664	10.48	1.20	12	0.26	19847.00	173629.00	464500	20230223	-55.22	188000	20240123	10.64	241000	-13.69	20240102	188000	10.64	20240123	464500	-55.22	20230223	188000	10.64	20240123	1.33	N	036570	500	109 억	8646814	N	N	197	N	N
59	20240220	150405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	-4500	5	-2.11	9653460500	45966	83.44	213000	213000	208000	276500	149500	213000	210013.06	39.39	0	-7152	217000	215000	213000	211000	209000	214000	210000	110	63500	500	153360	500	1	21954022	45774	10.51	1.20	12	0.21	19847.00	173629.00	464500	20230223	-55.11	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.33	N	036570	500	109 억	8646814	N	N	258	N	N
60	20240220	140405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	-2500	5	-1.17	6151591500	29203	53.01	213000	213000	208500	276500	149500	213000	210649.30	39.39	0	-6208	217000	215000	213000	211000	209000	214000	210000	110	63500	500	153360	500	1	21954022	46213	10.61	1.21	12	0.13	19847.00	173629.00	464500	20230223	-54.68	188000	20240123	11.97	241000	-12.66	20240102	188000	11.97	20240123	464500	-54.68	20230223	188000	11.97	20240123	1.33	N	036570	500	109 억	8646814	N	N	258	N	N
61	20240220	130407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	-2500	5	-1.17	5258521000	24954	45.30	213000	213000	208500	276500	149500	213000	210728.58	39.39	0	-4620	217000	215000	213000	211000	209000	214000	210000	110	63500	500	153360	500	1	21954022	46213	10.61	1.21	12	0.11	19847.00	173629.00	464500	20230223	-54.68	188000	20240123	11.97	241000	-12.66	20240102	188000	11.97	20240123	464500	-54.68	20230223	188000	11.97	20240123	1.33	N	036570	500	109 억	8646814	N	N	258	N	N
62	20240220	120403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211000	-2000	5	-0.94	4889648000	23200	42.12	213000	213000	208500	276500	149500	213000	210760.69	39.39	0	-4250	217000	215000	213000	211000	209000	214000	210000	110	63500	500	153360	500	1	21954022	46323	10.63	1.22	12	0.11	19847.00	173629.00	464500	20230223	-54.57	188000	20240123	12.23	241000	-12.45	20240102	188000	12.23	20240123	464500	-54.57	20230223	188000	12.23	20240123	1.33	N	036570	500	109 억	8646814	N	N	258	N	N
63	20240220	110404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209500	-3500	5	-1.64	3811565500	18066	32.80	213000	213000	209000	276500	149500	213000	210980.05	39.39	0	-3623	217000	215000	213000	211000	209000	214000	210000	110	63500	500	153360	500	1	21954022	45994	10.56	1.21	12	0.08	19847.00	173629.00	464500	20230223	-54.90	188000	20240123	11.44	241000	-13.07	20240102	188000	11.44	20240123	464500	-54.90	20230223	188000	11.44	20240123	1.33	N	036570	500	109 억	8646814	N	N	258	N	N
64	20240220	100354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211000	-2000	5	-0.94	2179373000	10327	18.75	213000	213000	210000	276500	149500	213000	211036.41	39.39	0	-810	217000	215000	213000	211000	209000	214000	210000	110	63500	500	153360	500	1	21954022	46323	10.63	1.22	12	0.05	19847.00	173629.00	464500	20230223	-54.57	188000	20240123	12.23	241000	-12.45	20240102	188000	12.23	20240123	464500	-54.57	20230223	188000	12.23	20240123	1.33	N	036570	500	109 억	8646814	N	N	258	N	N
65	20240220	090406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212000	-1000	5	-0.47	185325500	874	1.59	213000	213000	211000	276500	149500	213000	212042.91	39.39	0	-566	217000	215000	213000	211000	209000	214000	210000	110	63500	500	153360	500	1	21954022	46543	10.68	1.22	12	0.00	19847.00	173629.00	464500	20230223	-54.36	188000	20240123	12.77	241000	-12.03	20240102	188000	12.77	20240123	464500	-54.36	20230223	188000	12.77	20240123	1.33	N	036570	500	109 억	8646814	N	N	258	N	N
66	20240219	160405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	0	3	0.00	11673749000	54832	57.55	214500	215000	211000	276500	149500	213000	212900.24	39.48	8342	-11396	221666	217332	212166	207832	202666	219500	210000	110	63500	500	153360	500	1	21954022	46762	10.73	1.23	12	0.25	19847.00	173629.00	464500	20230223	-54.14	188000	20240123	13.30	241000	-11.62	20240102	188000	13.30	20240123	464500	-54.14	20230223	188000	13.30	20240123	1.34	N	036570	500	109 억	8666673	N	N	258	N	N
67	20240219	150407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	0	3	0.00	10882080000	51114	53.64	214500	215000	211000	276500	149500	213000	212898.22	39.48	8342	-10733	221666	217332	212166	207832	202666	219500	210000	110	63500	500	153360	500	1	21954022	46762	10.73	1.23	12	0.23	19847.00	173629.00	464500	20230223	-54.14	188000	20240123	13.30	241000	-11.62	20240102	188000	13.30	20240123	464500	-54.14	20230223	188000	13.30	20240123	1.34	N	036570	500	109 억	8666673	N	N	997	N	N
68	20240219	140407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213500	500	2	0.23	9496617000	44625	46.83	214500	215000	211000	276500	149500	213000	212809.33	39.48	8342	-8184	221666	217332	212166	207832	202666	219500	210000	110	63500	500	153360	500	1	21954022	46872	10.76	1.23	12	0.20	19847.00	173629.00	464500	20230223	-54.04	188000	20240123	13.56	241000	-11.41	20240102	188000	13.56	20240123	464500	-54.04	20230223	188000	13.56	20240123	1.34	N	036570	500	109 억	8666673	N	N	997	N	N
69	20240219	130407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212500	-500	5	-0.23	8646175500	40631	42.64	214500	215000	211000	276500	149500	213000	212797.49	39.48	8342	-7581	221666	217332	212166	207832	202666	219500	210000	110	63500	500	153360	500	1	21954022	46652	10.71	1.22	12	0.19	19847.00	173629.00	464500	20230223	-54.25	188000	20240123	13.03	241000	-11.83	20240102	188000	13.03	20240123	464500	-54.25	20230223	188000	13.03	20240123	1.34	N	036570	500	109 억	8666673	N	N	997	N	N
70	20240219	120406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212000	-1000	5	-0.47	7629857500	35853	37.63	214500	215000	211000	276500	149500	213000	212809.44	39.48	8342	-6991	221666	217332	212166	207832	202666	219500	210000	110	63500	500	153360	500	1	21954022	46543	10.68	1.22	12	0.16	19847.00	173629.00	464500	20230223	-54.36	188000	20240123	12.77	241000	-12.03	20240102	188000	12.77	20240123	464500	-54.36	20230223	188000	12.77	20240123	1.34	N	036570	500	109 억	8666673	N	N	997	N	N
71	20240219	110405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211500	-1500	5	-0.70	5849070500	27430	28.79	214500	215000	211500	276500	149500	213000	213236.28	39.48	8342	-6368	221666	217332	212166	207832	202666	219500	210000	110	63500	500	153360	500	1	21954022	46433	10.66	1.22	12	0.12	19847.00	173629.00	464500	20230223	-54.47	188000	20240123	12.50	241000	-12.24	20240102	188000	12.50	20240123	464500	-54.47	20230223	188000	12.50	20240123	1.34	N	036570	500	109 억	8666673	N	N	997	N	N
72	20240219	100403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	0	3	0.00	3302157000	15457	16.22	214500	215000	212000	276500	149500	213000	213635.18	39.48	8342	-3421	221666	217332	212166	207832	202666	219500	210000	110	63500	500	153360	500	1	21954022	46762	10.73	1.23	12	0.07	19847.00	173629.00	464500	20230223	-54.14	188000	20240123	13.30	241000	-11.62	20240102	188000	13.30	20240123	464500	-54.14	20230223	188000	13.30	20240123	1.34	N	036570	500	109 억	8666673	N	N	997	N	N
73	20240219	090404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	1000	2	0.47	550143500	2576	2.70	214500	215000	212000	276500	149500	213000	213565.68	39.48	8342	-988	221666	217332	212166	207832	202666	219500	210000	110	63500	500	153360	500	1	21954022	46982	10.78	1.23	12	0.01	19847.00	173629.00	464500	20230223	-53.93	188000	20240123	13.83	241000	-11.20	20240102	188000	13.83	20240123	464500	-53.93	20230223	188000	13.83	20240123	1.34	N	036570	500	109 억	8666673	N	N	997	N	N
74	20240216	160401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	5000	2	2.40	20096158500	94758	152.19	210000	216500	207000	270000	146000	208000	212078.15	39.46	0	-567	213333	210666	208833	206166	204333	209750	205250	110	62000	500	149760	500	1	21954022	46762	10.73	1.23	12	0.43	19847.00	173629.00	464500	20230223	-54.14	188000	20240123	13.30	241000	-11.62	20240102	188000	13.30	20240123	464500	-54.14	20230223	188000	13.30	20240123	1.35	N	036570	500	109 억	8663537	N	N	997	N	N
75	20240216	150403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	5000	2	2.40	17311265500	81659	131.15	210000	216500	207000	270000	146000	208000	211994.58	39.46	0	-1817	213333	210666	208833	206166	204333	209750	205250	110	62000	500	149760	500	1	21954022	46762	10.73	1.23	12	0.37	19847.00	173629.00	464500	20230223	-54.14	188000	20240123	13.30	241000	-11.62	20240102	188000	13.30	20240123	464500	-54.14	20230223	188000	13.30	20240123	1.35	N	036570	500	109 억	8663537	N	N	432	N	N
76	20240216	140406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	6000	2	2.88	14969569000	70684	113.53	210000	216500	207000	270000	146000	208000	211781.58	39.46	0	202	213333	210666	208833	206166	204333	209750	205250	110	62000	500	149760	500	1	21954022	46982	10.78	1.23	12	0.32	19847.00	173629.00	464500	20230223	-53.93	188000	20240123	13.83	241000	-11.20	20240102	188000	13.83	20240123	464500	-53.93	20230223	188000	13.83	20240123	1.35	N	036570	500	109 억	8663537	N	N	432	N	N
77	20240216	130401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212500	4500	2	2.16	9502998000	45253	72.68	210000	213000	207000	270000	146000	208000	209997.08	39.46	0	115	213333	210666	208833	206166	204333	209750	205250	110	62000	500	149760	500	1	21954022	46652	10.71	1.22	12	0.21	19847.00	173629.00	464500	20230223	-54.25	188000	20240123	13.03	241000	-11.83	20240102	188000	13.03	20240123	464500	-54.25	20230223	188000	13.03	20240123	1.35	N	036570	500	109 억	8663537	N	N	432	N	N
78	20240216	120403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209500	1500	2	0.72	6305698500	30133	48.40	210000	211000	207000	270000	146000	208000	209262.22	39.46	0	-823	213333	210666	208833	206166	204333	209750	205250	110	62000	500	149760	500	1	21954022	45994	10.56	1.21	12	0.14	19847.00	173629.00	464500	20230223	-54.90	188000	20240123	11.44	241000	-13.07	20240102	188000	11.44	20240123	464500	-54.90	20230223	188000	11.44	20240123	1.35	N	036570	500	109 억	8663537	N	N	432	N	N
79	20240216	110405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	500	2	0.24	4922398500	23541	37.81	210000	211000	207000	270000	146000	208000	209098.96	39.46	0	-1603	213333	210666	208833	206166	204333	209750	205250	110	62000	500	149760	500	1	21954022	45774	10.51	1.20	12	0.11	19847.00	173629.00	464500	20230223	-55.11	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.35	N	036570	500	109 억	8663537	N	N	432	N	N
80	20240216	100401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	500	2	0.24	3291902000	15749	25.29	210000	211000	207000	270000	146000	208000	209022.92	39.46	0	212	213333	210666	208833	206166	204333	209750	205250	110	62000	500	149760	500	1	21954022	45774	10.51	1.20	12	0.07	19847.00	173629.00	464500	20230223	-55.11	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.35	N	036570	500	109 억	8663537	N	N	432	N	N
81	20240216	090358	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209500	1500	2	0.72	683621500	3264	5.24	210000	210000	208500	270000	146000	208000	209442.86	39.46	0	2003	213333	210666	208833	206166	204333	209750	205250	110	62000	500	149760	500	1	21954022	45994	10.56	1.21	12	0.01	19847.00	173629.00	464500	20230223	-54.90	188000	20240123	11.44	241000	-13.07	20240102	188000	11.44	20240123	464500	-54.90	20230223	188000	11.44	20240123	1.35	N	036570	500	109 억	8663537	N	N	432	N	N
82	20240215	160400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	1000	2	0.48	12981620000	62112	46.64	209000	211500	207000	269000	145000	207000	209006.20	39.49	0	-1633	216466	211732	205266	200532	194066	214100	202900	110	62000	500	149040	500	1	21954022	45664	10.48	1.20	12	0.28	19847.00	173629.00	475500	20230209	-56.26	188000	20240123	10.64	241000	-13.69	20240102	188000	10.64	20240123	464500	-55.22	20230223	188000	10.64	20240123	1.34	N	036570	500	109 억	8669063	N	N	432	N	N
83	20240215	150403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	1500	2	0.72	11275491500	53920	40.49	209000	211500	207000	269000	145000	207000	209115.20	39.49	0	-1041	216466	211732	205266	200532	194066	214100	202900	110	62000	500	149040	500	1	21954022	45774	10.51	1.20	12	0.25	19847.00	173629.00	475500	20230209	-56.15	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.34	N	036570	500	109 억	8669063	N	N	564	N	N
84	20240215	140400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207500	500	2	0.24	9030271500	43169	32.42	209000	211500	207000	269000	145000	207000	209184.17	39.49	0	-149	216466	211732	205266	200532	194066	214100	202900	110	62000	500	149040	500	1	21954022	45555	10.45	1.20	12	0.20	19847.00	173629.00	475500	20230209	-56.36	188000	20240123	10.37	241000	-13.90	20240102	188000	10.37	20240123	464500	-55.33	20230223	188000	10.37	20240123	1.34	N	036570	500	109 억	8669063	N	N	564	N	N
85	20240215	130358	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	1500	2	0.72	7654563000	36561	27.45	209000	211500	207500	269000	145000	207000	209364.16	39.49	0	1919	216466	211732	205266	200532	194066	214100	202900	110	62000	500	149040	500	1	21954022	45774	10.51	1.20	12	0.17	19847.00	173629.00	475500	20230209	-56.15	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.34	N	036570	500	109 억	8669063	N	N	564	N	N
86	20240215	120401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	1500	2	0.72	6893767000	32918	24.72	209000	211500	207500	269000	145000	207000	209422.41	39.49	0	2912	216466	211732	205266	200532	194066	214100	202900	110	62000	500	149040	500	1	21954022	45774	10.51	1.20	12	0.15	19847.00	173629.00	475500	20230209	-56.15	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.34	N	036570	500	109 억	8669063	N	N	564	N	N
87	20240215	110359	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210000	3000	2	1.45	5352227000	25579	19.21	209000	211500	207500	269000	145000	207000	209243.01	39.49	0	3307	216466	211732	205266	200532	194066	214100	202900	110	62000	500	149040	500	1	21954022	46103	10.58	1.21	12	0.12	19847.00	173629.00	475500	20230209	-55.84	188000	20240123	11.70	241000	-12.86	20240102	188000	11.70	20240123	464500	-54.79	20230223	188000	11.70	20240123	1.34	N	036570	500	109 억	8669063	N	N	564	N	N
88	20240215	100357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209000	2000	2	0.97	3916623000	18734	14.07	209000	211500	207500	269000	145000	207000	209064.96	39.49	0	3647	216466	211732	205266	200532	194066	214100	202900	110	62000	500	149040	500	1	21954022	45884	10.53	1.20	12	0.09	19847.00	173629.00	475500	20230209	-56.05	188000	20240123	11.17	241000	-13.28	20240102	188000	11.17	20240123	464500	-55.01	20230223	188000	11.17	20240123	1.34	N	036570	500	109 억	8669063	N	N	564	N	N
89	20240215	090357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209500	2500	2	1.21	1219003500	5815	4.37	209000	211500	208000	269000	145000	207000	209630.87	39.49	0	2950	216466	211732	205266	200532	194066	214100	202900	110	62000	500	149040	500	1	21954022	45994	10.56	1.21	12	0.03	19847.00	173629.00	475500	20230209	-55.94	188000	20240123	11.44	241000	-13.07	20240102	188000	11.44	20240123	464500	-54.90	20230223	188000	11.44	20240123	1.34	N	036570	500	109 억	8669063	N	N	564	N	N
90	20240214	160356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207000	6500	2	3.24	27295400100	132640	109.43	199600	210000	198800	260500	140500	200500	205783.83	39.40	0	21769	209433	204966	202033	197566	194633	203500	196100	110	60000	500	144360	500	1	21954022	45445	10.43	1.19	12	0.60	19847.00	173629.00	478000	20230208	-56.69	188000	20240123	10.11	241000	-14.11	20240102	188000	10.11	20240123	464500	-55.44	20230223	188000	10.11	20240123	1.31	N	036570	500	109 억	8649270	N	N	540	N	N
91	20240214	150357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	7500	2	3.74	26051333600	126640	104.48	199600	210000	198800	260500	140500	200500	205711.73	39.40	0	22184	209433	204966	202033	197566	194633	203500	196100	110	60000	500	144360	500	1	21954022	45664	10.48	1.20	12	0.58	19847.00	173629.00	478000	20230208	-56.49	188000	20240123	10.64	241000	-13.69	20240102	188000	10.64	20240123	464500	-55.22	20230223	188000	10.64	20240123	1.31	N	036570	500	109 억	8649270	N	N	6	N	N
92	20240214	140355	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	8000	2	3.99	20658165100	100821	83.18	199600	209000	198800	260500	140500	200500	204899.43	39.40	0	18949	209433	204966	202033	197566	194633	203500	196100	110	60000	500	144360	500	1	21954022	45774	10.51	1.20	12	0.46	19847.00	173629.00	478000	20230208	-56.38	188000	20240123	10.90	241000	-13.49	20240102	188000	10.90	20240123	464500	-55.11	20230223	188000	10.90	20240123	1.31	N	036570	500	109 억	8649270	N	N	6	N	N
93	20240214	130357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	5000	2	2.49	15321925100	75092	61.95	199600	208000	198800	260500	140500	200500	204042.04	39.40	0	11437	209433	204966	202033	197566	194633	203500	196100	110	60000	500	144360	500	1	21954022	45116	10.35	1.18	12	0.34	19847.00	173629.00	478000	20230208	-57.01	188000	20240123	9.31	241000	-14.73	20240102	188000	9.31	20240123	464500	-55.76	20230223	188000	9.31	20240123	1.31	N	036570	500	109 억	8649270	N	N	6	N	N
94	20240214	120353	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	4500	2	2.24	13899079100	68162	56.24	199600	208000	198800	260500	140500	200500	203912.43	39.40	0	8441	209433	204966	202033	197566	194633	203500	196100	110	60000	500	144360	500	1	21954022	45006	10.33	1.18	12	0.31	19847.00	173629.00	478000	20230208	-57.11	188000	20240123	9.04	241000	-14.94	20240102	188000	9.04	20240123	464500	-55.87	20230223	188000	9.04	20240123	1.31	N	036570	500	109 억	8649270	N	N	6	N	N
95	20240214	110358	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	3500	2	1.75	12519573600	61419	50.67	199600	208000	198800	260500	140500	200500	203838.77	39.40	0	7686	209433	204966	202033	197566	194633	203500	196100	110	60000	500	144360	500	1	21954022	44786	10.28	1.17	12	0.28	19847.00	173629.00	478000	20230208	-57.32	188000	20240123	8.51	241000	-15.35	20240102	188000	8.51	20240123	464500	-56.08	20230223	188000	8.51	20240123	1.31	N	036570	500	109 억	8649270	N	N	6	N	N
96	20240214	090351	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	500	2	0.25	1207232600	6043	4.99	199600	201500	198800	260500	140500	200500	199773.72	39.40	0	1808	209433	204966	202033	197566	194633	203500	196100	110	60000	500	144360	500	1	21954022	44128	10.13	1.16	12	0.03	19847.00	173629.00	478000	20230208	-57.95	188000	20240123	6.91	241000	-16.60	20240102	188000	6.91	20240123	464500	-56.73	20230223	188000	6.91	20240123	1.31	N	036570	500	109 억	8649270	N	N	6	N	N
97	20240213	160351	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-4000	5	-1.96	24248372900	120367	76.34	205000	206500	199100	265500	143500	204500	201454.68	39.50	0	22957	213833	209166	205833	201166	197833	207500	199500	110	61000	500	147240	500	1	21954022	44018	10.10	1.15	12	0.55	19847.00	173629.00	478000	20230208	-58.05	188000	20240123	6.65	241000	-16.80	20240102	188000	6.65	20240123	464500	-56.84	20230223	188000	6.65	20240123	1.35	N	036570	500	109 억	8671796	N	N	6	N	N
98	20240213	150349	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-3500	5	-1.71	21705670400	107688	68.30	205000	206500	199100	265500	143500	204500	201560.55	39.50	0	18729	213833	209166	205833	201166	197833	207500	199500	110	61000	500	147240	500	1	21954022	44128	10.13	1.16	12	0.49	19847.00	173629.00	478000	20230208	-57.95	188000	20240123	6.91	241000	-16.60	20240102	188000	6.91	20240123	464500	-56.73	20230223	188000	6.91	20240123	1.35	N	036570	500	109 억	8671796	N	N	5	N	N
99	20240213	140357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	-4500	5	-2.20	19008587900	94239	59.77	205000	206500	199100	265500	143500	204500	201705.99	39.50	0	13595	213833	209166	205833	201166	197833	207500	199500	110	61000	500	147240	500	1	21954022	43908	10.08	1.15	12	0.43	19847.00	173629.00	478000	20230208	-58.16	188000	20240123	6.38	241000	-17.01	20240102	188000	6.38	20240123	464500	-56.94	20230223	188000	6.38	20240123	1.35	N	036570	500	109 억	8671796	N	N	5	N	N
100	20240213	130352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	-2500	5	-1.22	15314213400	75862	48.11	205000	206500	199100	265500	143500	204500	201869.15	39.50	0	10120	213833	209166	205833	201166	197833	207500	199500	110	61000	500	147240	500	1	21954022	44347	10.18	1.16	12	0.35	19847.00	173629.00	478000	20230208	-57.74	188000	20240123	7.45	241000	-16.18	20240102	188000	7.45	20240123	464500	-56.51	20230223	188000	7.45	20240123	1.35	N	036570	500	109 억	8671796	N	N	5	N	N
101	20240213	120356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-2000	5	-0.98	13518891900	66974	42.47	205000	206500	199100	265500	143500	204500	201852.60	39.50	0	7478	213833	209166	205833	201166	197833	207500	199500	110	61000	500	147240	500	1	21954022	44457	10.20	1.17	12	0.31	19847.00	173629.00	478000	20230208	-57.64	188000	20240123	7.71	241000	-15.98	20240102	188000	7.71	20240123	464500	-56.40	20230223	188000	7.71	20240123	1.35	N	036570	500	109 억	8671796	N	N	5	N	N
102	20240213	110354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	-1000	5	-0.49	11860293400	58793	37.29	205000	206500	199100	265500	143500	204500	201729.40	39.50	0	3236	213833	209166	205833	201166	197833	207500	199500	110	61000	500	147240	500	1	21954022	44676	10.25	1.17	12	0.27	19847.00	173629.00	478000	20230208	-57.43	188000	20240123	8.24	241000	-15.56	20240102	188000	8.24	20240123	464500	-56.19	20230223	188000	8.24	20240123	1.35	N	036570	500	109 억	8671796	N	N	5	N	N
103	20240213	100323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-3500	5	-1.71	9336018400	46307	29.37	205000	206500	199100	265500	143500	204500	201611.01	39.50	0	35	213833	209166	205833	201166	197833	207500	199500	110	61000	500	147240	500	1	21954022	44128	10.13	1.16	12	0.21	19847.00	173629.00	478000	20230208	-57.95	188000	20240123	6.91	241000	-16.60	20240102	188000	6.91	20240123	464500	-56.73	20230223	188000	6.91	20240123	1.35	N	036570	500	109 억	8671796	N	N	5	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History