KissMeData/036570/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

28 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	20241210	160427	55	30.00	KOSPI200		N	N	N	Y	40	Y	190000	0	3	0.00	17392083400	90403	60.13	190300	195300	190000	247000	133000	190000	192391.35	36.42	-1406	-862	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	41713	19.66	1.08	12	0.41	9663.00	176065.00	286500	20231204	-33.68	156900	20240805	21.10	248000	-23.39	20241203	156900	21.10	20240805	248000	-23.39	20241203	156900	21.10	20240805	0.65	N	036570	500	109 억	7995149	N	N	182	N	N
3	20241210	150427	55	30.00	KOSPI200		N	N	N	Y	40	Y	191000	1000	2	0.53	14894624900	77277	51.40	190300	195300	190300	247000	133000	190000	192743.60	36.42	-1406	-674	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	41932	19.77	1.08	12	0.35	9663.00	176065.00	286500	20231204	-33.33	156900	20240805	21.73	248000	-22.98	20241203	156900	21.73	20240805	248000	-22.98	20241203	156900	21.73	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
4	20241210	140427	55	30.00	KOSPI200		N	N	N	Y	40	Y	192000	2000	2	1.05	12427816500	64414	42.84	190300	195300	190300	247000	133000	190000	192936.94	36.42	-1406	-828	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	42152	19.87	1.09	12	0.29	9663.00	176065.00	286500	20231204	-32.98	156900	20240805	22.37	248000	-22.58	20241203	156900	22.37	20240805	248000	-22.58	20241203	156900	22.37	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
5	20241210	130426	55	30.00	KOSPI200		N	N	N	Y	40	Y	192000	2000	2	1.05	11080970700	57409	38.18	190300	195300	190300	247000	133000	190000	193018.43	36.42	-1406	-632	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	42152	19.87	1.09	12	0.26	9663.00	176065.00	286500	20231204	-32.98	156900	20240805	22.37	248000	-22.58	20241203	156900	22.37	20240805	248000	-22.58	20241203	156900	22.37	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
6	20241210	120426	55	30.00	KOSPI200		N	N	N	Y	40	Y	192600	2600	2	1.37	9394895400	48630	32.35	190300	195300	190300	247000	133000	190000	193191.88	36.42	-1406	-125	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	42283	19.93	1.09	12	0.22	9663.00	176065.00	286500	20231204	-32.77	156900	20240805	22.75	248000	-22.34	20241203	156900	22.75	20240805	248000	-22.34	20241203	156900	22.75	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
7	20241210	110425	55	30.00	KOSPI200		N	N	N	Y	40	Y	192900	2900	2	1.53	8503198500	44011	29.27	190300	195300	190300	247000	133000	190000	193206.79	36.42	-1406	-478	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	42349	19.96	1.10	12	0.20	9663.00	176065.00	286500	20231204	-32.67	156900	20240805	22.94	248000	-22.22	20241203	156900	22.94	20240805	248000	-22.22	20241203	156900	22.94	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
8	20241210	100426	55	30.00	KOSPI200		N	N	N	Y	40	Y	193100	3100	2	1.63	6549706600	33864	22.52	190300	195300	190300	247000	133000	190000	193412.88	36.42	-1406	1401	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	42393	19.98	1.10	12	0.15	9663.00	176065.00	286500	20231204	-32.60	156900	20240805	23.07	248000	-22.14	20241203	156900	23.07	20240805	248000	-22.14	20241203	156900	23.07	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
9	20241210	090429	55	30.00	KOSPI200		N	N	N	Y	40	Y	194200	4200	2	2.21	1644741100	8562	5.69	190300	194200	190300	247000	133000	190000	192099.73	36.42	-1406	2762	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	42635	20.10	1.10	12	0.04	9663.00	176065.00	286500	20231204	-32.22	156900	20240805	23.77	248000	-21.69	20241203	156900	23.77	20240805	248000	-21.69	20241203	156900	23.77	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
10	20241209	160424	55	30.00	KOSPI200		N	N	N	Y	40	Y	190000	-10500	5	-5.24	28435491900	148638	101.33	197500	199000	188500	260500	140500	200500	191306.88	36.42	-1938	3301	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41713	19.66	1.08	12	0.68	9663.00	176065.00	286500	20231204	-33.68	156900	20240805	21.10	248000	-23.39	20241203	156900	21.10	20240805	248000	-23.39	20241203	156900	21.10	20240805	0.53	N	036570	500	109 억	7995546	N	N	681	N	N
11	20241209	150427	55	30.00	KOSPI200		N	N	N	Y	40	Y	190700	-9800	5	-4.89	26190728700	136837	93.28	197500	199000	188500	260500	140500	200500	191399.60	36.42	-1938	3382	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41866	19.74	1.08	12	0.62	9663.00	176065.00	286500	20231204	-33.44	156900	20240805	21.54	248000	-23.10	20241203	156900	21.54	20240805	248000	-23.10	20241203	156900	21.54	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
12	20241209	140426	55	30.00	KOSPI200		N	N	N	Y	40	Y	190200	-10300	5	-5.14	22223694700	115969	79.06	197500	199000	188500	260500	140500	200500	191633.26	36.42	-1938	1053	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41757	19.68	1.08	12	0.53	9663.00	176065.00	286500	20231204	-33.61	156900	20240805	21.22	248000	-23.31	20241203	156900	21.22	20240805	248000	-23.31	20241203	156900	21.22	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
13	20241209	130427	55	30.00	KOSPI200		N	N	N	Y	40	Y	188600	-11900	5	-5.94	19886418700	103628	70.65	197500	199000	188500	260500	140500	200500	191900.32	36.42	-1938	-54	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41405	19.52	1.07	12	0.47	9663.00	176065.00	286500	20231204	-34.17	156900	20240805	20.20	248000	-23.95	20241203	156900	20.20	20240805	248000	-23.95	20241203	156900	20.20	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
14	20241209	120426	55	30.00	KOSPI200		N	N	N	Y	40	Y	189400	-11100	5	-5.54	17146320100	89155	60.78	197500	199000	188700	260500	140500	200500	192318.51	36.42	-1938	-1371	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41581	19.60	1.08	12	0.41	9663.00	176065.00	286500	20231204	-33.89	156900	20240805	20.71	248000	-23.63	20241203	156900	20.71	20240805	248000	-23.63	20241203	156900	20.71	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
15	20241209	110427	55	30.00	KOSPI200		N	N	N	Y	40	Y	190000	-10500	5	-5.24	15030612000	78013	53.18	197500	199000	188700	260500	140500	200500	192666.03	36.42	-1938	-2014	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41713	19.66	1.08	12	0.36	9663.00	176065.00	286500	20231204	-33.68	156900	20240805	21.10	248000	-23.39	20241203	156900	21.10	20240805	248000	-23.39	20241203	156900	21.10	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
16	20241209	100425	55	30.00	KOSPI200		N	N	N	Y	40	Y	191100	-9400	5	-4.69	8669034900	44502	30.34	197500	199000	190700	260500	140500	200500	194798.46	36.42	-1938	-1290	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41954	19.78	1.09	12	0.20	9663.00	176065.00	286500	20231204	-33.30	156900	20240805	21.80	248000	-22.94	20241203	156900	21.80	20240805	248000	-22.94	20241203	156900	21.80	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
17	20241209	090423	55	30.00	KOSPI200		N	N	N	Y	40	Y	195600	-4900	5	-2.44	2304864100	11767	8.02	197500	199000	193000	260500	140500	200500	195867.38	36.42	-1938	-431	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	42942	20.24	1.11	12	0.05	9663.00	176065.00	286500	20231204	-31.73	156900	20240805	24.67	248000	-21.13	20241203	156900	24.67	20240805	248000	-21.13	20241203	156900	24.67	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
18	20241206	160422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-5500	5	-2.67	29441279800	145206	33.06	203500	209500	199900	267500	144500	206000	202758.94	36.35	0	12317	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	44018	20.75	1.14	12	0.66	9663.00	176065.00	286500	20231204	-30.02	156900	20240805	27.79	248000	-19.15	20241203	156900	27.79	20240805	271500	-26.15	20231206	156900	27.79	20240805	0.56	N	036570	500	109 억	7979456	N	N	1034	N	N
19	20241206	150424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-5500	5	-2.67	26485137800	130454	29.70	203500	209500	199900	267500	144500	206000	203022.65	36.35	0	11408	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	44018	20.75	1.14	12	0.59	9663.00	176065.00	286500	20231204	-30.02	156900	20240805	27.79	248000	-19.15	20241203	156900	27.79	20240805	271500	-26.15	20231206	156900	27.79	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
20	20241206	140422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-5000	5	-2.43	20617910800	101202	23.04	203500	209500	199900	267500	144500	206000	203730.11	36.35	0	6794	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	44128	20.80	1.14	12	0.46	9663.00	176065.00	286500	20231204	-29.84	156900	20240805	28.11	248000	-18.95	20241203	156900	28.11	20240805	271500	-25.97	20231206	156900	28.11	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
21	20241206	130423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-5500	5	-2.67	17083722700	83592	19.03	203500	209500	199900	267500	144500	206000	204370.17	36.35	0	6974	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	44018	20.75	1.14	12	0.38	9663.00	176065.00	286500	20231204	-30.02	156900	20240805	27.79	248000	-19.15	20241203	156900	27.79	20240805	271500	-26.15	20231206	156900	27.79	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
22	20241206	120421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	-4000	5	-1.94	15640429200	76432	17.40	203500	209500	199900	267500	144500	206000	204631.82	36.35	0	7801	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	44347	20.90	1.15	12	0.35	9663.00	176065.00	286500	20231204	-29.49	156900	20240805	28.74	248000	-18.55	20241203	156900	28.74	20240805	271500	-25.60	20231206	156900	28.74	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
23	20241206	110423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-3000	5	-1.46	13617831200	66454	15.13	203500	209500	199900	267500	144500	206000	204921.05	36.35	0	7823	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	44567	21.01	1.15	12	0.30	9663.00	176065.00	286500	20231204	-29.14	156900	20240805	29.38	248000	-18.15	20241203	156900	29.38	20240805	271500	-25.23	20231206	156900	29.38	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
24	20241206	100420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207000	1000	2	0.49	6624995500	31997	7.29	203500	209500	203500	267500	144500	206000	207050.75	36.35	0	1336	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	45445	21.42	1.18	12	0.15	9663.00	176065.00	286500	20231204	-27.75	156900	20240805	31.93	248000	-16.53	20241203	156900	31.93	20240805	271500	-23.76	20231206	156900	31.93	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
25	20241206	090422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	-500	5	-0.24	1489899000	7275	1.66	203500	207500	203500	267500	144500	206000	204795.95	36.35	0	968	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	45116	21.27	1.17	12	0.03	9663.00	176065.00	286500	20231204	-28.27	156900	20240805	30.98	248000	-17.14	20241203	156900	30.98	20240805	271500	-24.31	20231206	156900	30.98	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
26	20241205	160415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	-34500	5	-14.35	92219061000	436155	277.30	232500	232500	205500	312500	168500	240500	211432.13	36.27	-1900	-55711	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	45225	21.32	1.17	12	1.99	9663.00	176065.00	286500	20231204	-28.10	156900	20240805	31.29	248000	-16.94	20241203	156900	31.29	20240805	283500	-27.34	20231205	156900	31.29	20240805	0.57	N	036570	500	109 억	7962405	N	N	1609	N	N
27	20241205	150419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	-32500	5	-13.51	85977232500	405920	258.07	232500	232500	205500	312500	168500	240500	211790.28	36.27	-1900	-50679	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	45664	21.53	1.18	12	1.85	9663.00	176065.00	286500	20231204	-27.40	156900	20240805	32.57	248000	-16.13	20241203	156900	32.57	20240805	283500	-26.63	20231205	156900	32.57	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
28	20241205	140416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	-30000	5	-12.47	78013795000	367735	233.80	232500	232500	205500	312500	168500	240500	212127.10	36.27	-1900	-48000	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	46213	21.78	1.20	12	1.68	9663.00	176065.00	286500	20231204	-26.53	156900	20240805	34.16	248000	-15.12	20241203	156900	34.16	20240805	283500	-25.75	20231205	156900	34.16	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
29	20241205	130416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210000	-30500	5	-12.68	70392296000	331275	210.62	232500	232500	205500	312500	168500	240500	212467.43	36.27	-1900	-45826	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	46103	21.73	1.19	12	1.51	9663.00	176065.00	286500	20231204	-26.70	156900	20240805	33.84	248000	-15.32	20241203	156900	33.84	20240805	283500	-25.93	20231205	156900	33.84	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
30	20241205	120418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	-30000	5	-12.47	64059464000	301224	191.51	232500	232500	205500	312500	168500	240500	212640.29	36.27	-1900	-42639	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	46213	21.78	1.20	12	1.37	9663.00	176065.00	286500	20231204	-26.53	156900	20240805	34.16	248000	-15.12	20241203	156900	34.16	20240805	283500	-25.75	20231205	156900	34.16	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
31	20241205	110416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	-32000	5	-13.31	57489085000	269848	171.56	232500	232500	205500	312500	168500	240500	213016.50	36.27	-1900	-40380	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	45774	21.58	1.18	12	1.23	9663.00	176065.00	286500	20231204	-27.23	156900	20240805	32.89	248000	-15.93	20241203	156900	32.89	20240805	283500	-26.46	20231205	156900	32.89	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
32	20241205	100414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209000	-31500	5	-13.10	44717668500	208449	132.53	232500	232500	205500	312500	168500	240500	214493.89	36.27	-1900	-35165	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	45884	21.63	1.19	12	0.95	9663.00	176065.00	286500	20231204	-27.05	156900	20240805	33.21	248000	-15.73	20241203	156900	33.21	20240805	283500	-26.28	20231205	156900	33.21	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
33	20241205	090417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	222500	-18000	5	-7.48	9501317500	42267	26.87	232500	232500	218500	312500	168500	240500	224697.47	36.27	-1900	-9744	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	48848	23.03	1.26	12	0.19	9663.00	176065.00	286500	20231204	-22.34	156900	20240805	41.81	248000	-10.28	20241203	156900	41.81	20240805	283500	-21.52	20231205	156900	41.81	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
34	20241204	160410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	240500	1500	2	0.63	37609961000	156882	105.68	233000	244000	231500	310500	167500	239000	239733.30	36.02	0	16558	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	52799	24.89	1.37	12	0.71	9663.00	176065.00	286500	20231204	-16.06	156900	20240805	53.28	248000	-3.02	20241203	156900	53.28	20240805	286500	-16.06	20231204	156900	53.28	20240805	0.60	N	036570	500	109 억	7908825	N	N	1369	N	N
35	20241204	150411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	242000	3000	2	1.26	33682143000	140590	94.70	233000	244000	231500	310500	167500	239000	239577.09	36.02	0	16241	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	53129	25.04	1.37	12	0.64	9663.00	176065.00	286500	20231204	-15.53	156900	20240805	54.24	248000	-2.42	20241203	156900	54.24	20240805	286500	-15.53	20231204	156900	54.24	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
36	20241204	140410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	242000	3000	2	1.26	29091911500	121662	81.95	233000	244000	231500	310500	167500	239000	239120.77	36.02	0	12843	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	53129	25.04	1.37	12	0.55	9663.00	176065.00	286500	20231204	-15.53	156900	20240805	54.24	248000	-2.42	20241203	156900	54.24	20240805	286500	-15.53	20231204	156900	54.24	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
37	20241204	130408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244000	5000	2	2.09	26067828500	109197	73.55	233000	244000	231500	310500	167500	239000	238722.93	36.02	0	12668	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	53568	25.25	1.39	12	0.50	9663.00	176065.00	286500	20231204	-14.83	156900	20240805	55.51	248000	-1.61	20241203	156900	55.51	20240805	286500	-14.83	20231204	156900	55.51	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
38	20241204	120406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	242000	3000	2	1.26	22605760000	94929	63.94	233000	244000	231500	310500	167500	239000	238133.33	36.02	0	11489	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	53129	25.04	1.37	12	0.43	9663.00	176065.00	286500	20231204	-15.53	156900	20240805	54.24	248000	-2.42	20241203	156900	54.24	20240805	286500	-15.53	20231204	156900	54.24	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
39	20241204	110403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	238500	-500	5	-0.21	19656323500	82653	55.67	233000	244000	231500	310500	167500	239000	237817.41	36.02	0	8135	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	52360	24.68	1.35	12	0.38	9663.00	176065.00	286500	20231204	-16.75	156900	20240805	52.01	248000	-3.83	20241203	156900	52.01	20240805	286500	-16.75	20231204	156900	52.01	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
40	20241204	100402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	241000	2000	2	0.84	16311970500	68641	46.24	233000	244000	231500	310500	167500	239000	237641.78	36.02	0	8092	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	52909	24.94	1.37	12	0.31	9663.00	176065.00	286500	20231204	-15.88	156900	20240805	53.60	248000	-2.82	20241203	156900	53.60	20240805	286500	-15.88	20231204	156900	53.60	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
41	20241204	090408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	237500	-1500	5	-0.63	7208795500	30792	20.74	233000	239000	231500	310500	167500	239000	234112.45	36.02	0	3947	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	52141	24.58	1.35	12	0.14	9663.00	176065.00	286500	20231204	-17.10	156900	20240805	51.37	248000	-4.23	20241203	156900	51.37	20240805	286500	-17.10	20231204	156900	51.37	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
42	20241203	160430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	239000	-5500	5	-2.25	35701254500	146989	75.69	246500	248000	235000	317500	171500	244500	242886.63	35.76	0	7407	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	52470	24.73	1.36	12	0.67	9663.00	176065.00	286500	20231204	-16.58	156900	20240805	52.33	248000	-3.63	20241203	156900	52.33	20240805	286500	-16.58	20231204	156900	52.33	20240805	0.63	N	036570	500	109 억	7850741	N	N	3125	N	N
43	20241203	150439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	241500	-3000	5	-1.23	28002802000	114767	59.10	246500	248000	241000	317500	171500	244500	243996.99	35.76	0	7890	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	53019	24.99	1.37	12	0.52	9663.00	176065.00	286500	20231204	-15.71	156900	20240805	53.92	248000	-2.62	20241203	156900	53.92	20240805	286500	-15.71	20231204	156900	53.92	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
44	20241203	140430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	243500	-1000	5	-0.41	24052776500	98501	50.72	246500	248000	241000	317500	171500	244500	244188.15	35.76	0	9882	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	53458	25.20	1.38	12	0.45	9663.00	176065.00	286500	20231204	-15.01	156900	20240805	55.19	248000	-1.81	20241203	156900	55.19	20240805	286500	-15.01	20231204	156900	55.19	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
45	20241203	130428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	243000	-1500	5	-0.61	21802315500	89266	45.97	246500	248000	241000	317500	171500	244500	244239.86	35.76	0	8215	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	53348	25.15	1.38	12	0.41	9663.00	176065.00	286500	20231204	-15.18	156900	20240805	54.88	248000	-2.02	20241203	156900	54.88	20240805	286500	-15.18	20231204	156900	54.88	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
46	20241203	120443	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244000	-500	5	-0.20	19264569500	78861	40.61	246500	248000	241000	317500	171500	244500	244285.13	35.76	0	7975	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	53568	25.25	1.39	12	0.36	9663.00	176065.00	286500	20231204	-14.83	156900	20240805	55.51	248000	-1.61	20241203	156900	55.51	20240805	286500	-14.83	20231204	156900	55.51	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
47	20241203	110429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	242500	-2000	5	-0.82	16439336000	67213	34.61	246500	248000	241500	317500	171500	244500	244585.66	35.76	0	6813	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	53239	25.10	1.38	12	0.31	9663.00	176065.00	286500	20231204	-15.36	156900	20240805	54.56	248000	-2.22	20241203	156900	54.56	20240805	286500	-15.36	20231204	156900	54.56	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
48	20241203	100419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	245000	500	2	0.20	12090337500	49391	25.43	246500	248000	241500	317500	171500	244500	244788.27	35.76	0	7345	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	53787	25.35	1.39	12	0.22	9663.00	176065.00	286500	20231204	-14.49	156900	20240805	56.15	248000	-1.21	20241203	156900	56.15	20240805	286500	-14.49	20231204	156900	56.15	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
49	20241203	090419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	248000	3500	2	1.43	1935703500	7845	4.04	246500	248000	244500	317500	171500	244500	246743.59	35.76	0	924	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	54446	25.66	1.41	12	0.04	9663.00	176065.00	286500	20231204	-13.44	156900	20240805	58.06	248000	0.00	20241203	156900	58.06	20240805	286500	-13.44	20231204	156900	58.06	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
50	20241202	160407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244500	7000	2	2.95	47370081000	193776	107.86	240500	247500	238000	308500	166500	237500	244458.42	35.48	0	-2144	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	53678	25.30	1.39	12	0.88	9663.00	176065.00	286500	20231204	-14.66	156900	20240805	55.83	247500	-1.21	20241202	156900	55.83	20240805	286500	-14.66	20231204	156900	55.83	20240805	0.68	N	036570	500	109 억	7789887	N	N	1894	N	N
51	20241202	150431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244500	7000	2	2.95	44524925000	182130	101.38	240500	247500	238000	308500	166500	237500	244468.40	35.48	0	-3150	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	53678	25.30	1.39	12	0.83	9663.00	176065.00	286500	20231204	-14.66	156900	20240805	55.83	247500	-1.21	20241202	156900	55.83	20240805	286500	-14.66	20231204	156900	55.83	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N
52	20241202	140417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244500	7000	2	2.95	38650406500	158169	88.04	240500	247500	238000	308500	166500	237500	244362.10	35.48	0	-4742	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	53678	25.30	1.39	12	0.72	9663.00	176065.00	286500	20231204	-14.66	156900	20240805	55.83	247500	-1.21	20241202	156900	55.83	20240805	286500	-14.66	20231204	156900	55.83	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N
53	20241202	130421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244000	6500	2	2.74	34826886000	142527	79.34	240500	247500	238000	308500	166500	237500	244353.62	35.48	0	-2488	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	53568	25.25	1.39	12	0.65	9663.00	176065.00	286500	20231204	-14.83	156900	20240805	55.51	247500	-1.41	20241202	156900	55.51	20240805	286500	-14.83	20231204	156900	55.51	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N
54	20241202	120434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	246500	9000	2	3.79	30528147500	124991	69.57	240500	247500	238000	308500	166500	237500	244243.57	35.48	0	-2677	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	54117	25.51	1.40	12	0.57	9663.00	176065.00	286500	20231204	-13.96	156900	20240805	57.11	247500	-0.40	20241202	156900	57.11	20240805	286500	-13.96	20231204	156900	57.11	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N
55	20241202	110411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	247500	10000	2	4.21	26646877500	109257	60.82	240500	247500	238000	308500	166500	237500	243892.60	35.48	0	-3165	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	54336	25.61	1.41	12	0.50	9663.00	176065.00	286500	20231204	-13.61	156900	20240805	57.74	247500	0.00	20241202	156900	57.74	20240805	286500	-13.61	20231204	156900	57.74	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N
56	20241202	100408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244500	7000	2	2.95	18965141000	77938	43.38	240500	246000	238000	308500	166500	237500	243337.38	35.48	0	-4805	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	53678	25.30	1.39	12	0.36	9663.00	176065.00	286500	20231204	-14.66	156900	20240805	55.83	246000	-0.61	20241202	156900	55.83	20240805	286500	-14.66	20231204	156900	55.83	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N
57	20241202	090409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	239500	2000	2	0.84	2688941000	11195	6.23	240500	242000	239000	308500	166500	237500	240194.86	35.48	0	-2669	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	52580	24.79	1.36	12	0.05	9663.00	176065.00	286500	20231204	-16.40	156900	20240805	52.64	242000	-1.03	20241202	156900	52.64	20240805	286500	-16.40	20231204	156900	52.64	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History