KissMeData/012030/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1568	17	2	1.10	640286182	414598	173.02	1541	1568	1530	2015	1086	1551	1544.17	2.98	-123215	1590	1570	1560	1540	1530	1565	1535	1006	464	500	990	1	1	201173933	3154	56.00	1.01	12	0.21	28.00	1559.00	3160	20230410	-50.38	1294	20230323	21.17	1875	-16.37	20240104	1530	2.48	20240229	3160	-50.38	20230410	1294	21.17	20230323	2.38	N	012030	500	1005 억	5995666	N	N	9	N	N
3	20240229	150254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1533	-18	5	-1.16	489830974	318031	132.72	1541	1558	1530	2015	1086	1551	1540.20	2.98	-92489	1590	1570	1560	1540	1530	1565	1535	1006	464	500	990	1	1	201173933	3084	54.75	0.98	12	0.16	28.00	1559.00	3160	20230410	-51.49	1294	20230323	18.47	1875	-18.24	20240104	1530	0.20	20240229	3160	-51.49	20230410	1294	18.47	20230323	2.38	N	012030	500	1005 억	5995666	N	N	1434	N	N
4	20240229	140255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1533	-18	5	-1.16	428879288	278293	116.14	1541	1558	1530	2015	1086	1551	1541.11	2.98	-75366	1590	1570	1560	1540	1530	1565	1535	1006	464	500	990	1	1	201173933	3084	54.75	0.98	12	0.14	28.00	1559.00	3160	20230410	-51.49	1294	20230323	18.47	1875	-18.24	20240104	1530	0.20	20240229	3160	-51.49	20230410	1294	18.47	20230323	2.38	N	012030	500	1005 억	5995666	N	N	1434	N	N
5	20240229	130255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1534	-17	5	-1.10	344307296	223125	93.12	1541	1558	1530	2015	1086	1551	1543.11	2.98	-59436	1590	1570	1560	1540	1530	1565	1535	1006	464	500	990	1	1	201173933	3086	54.79	0.98	12	0.11	28.00	1559.00	3160	20230410	-51.46	1294	20230323	18.55	1875	-18.19	20240104	1530	0.26	20240229	3160	-51.46	20230410	1294	18.55	20230323	2.38	N	012030	500	1005 억	5995666	N	N	1434	N	N
6	20240229	120255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1541	-10	5	-0.64	242245284	156770	65.42	1541	1558	1530	2015	1086	1551	1545.23	2.98	-31481	1590	1570	1560	1540	1530	1565	1535	1006	464	500	990	1	1	201173933	3100	55.04	0.99	12	0.08	28.00	1559.00	3160	20230410	-51.23	1294	20230323	19.09	1875	-17.81	20240104	1530	0.72	20240229	3160	-51.23	20230410	1294	19.09	20230323	2.38	N	012030	500	1005 억	5995666	N	N	1434	N	N
7	20240229	110256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1552	1	2	0.06	168352673	108939	45.46	1541	1558	1530	2015	1086	1551	1545.38	2.98	-9027	1590	1570	1560	1540	1530	1565	1535	1006	464	500	990	1	1	201173933	3122	55.43	1.00	12	0.05	28.00	1559.00	3160	20230410	-50.89	1294	20230323	19.94	1875	-17.23	20240104	1530	1.44	20240229	3160	-50.89	20230410	1294	19.94	20230323	2.38	N	012030	500	1005 억	5995666	N	N	1434	N	N
8	20240229	100256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1553	2	2	0.13	117808551	76398	31.88	1541	1558	1530	2015	1086	1551	1542.04	2.98	-30	1590	1570	1560	1540	1530	1565	1535	1006	464	500	990	1	1	201173933	3124	55.46	1.00	12	0.04	28.00	1559.00	3160	20230410	-50.85	1294	20230323	20.02	1875	-17.17	20240104	1530	1.50	20240229	3160	-50.85	20230410	1294	20.02	20230323	2.38	N	012030	500	1005 억	5995666	N	N	1434	N	N
9	20240229	090256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1545	-6	5	-0.39	9594361	6216	2.59	1541	1558	1541	2015	1086	1551	1543.49	2.98	-1554	1590	1570	1560	1540	1530	1565	1535	1006	464	500	990	1	1	201173933	3108	55.18	0.99	12	0.00	28.00	1559.00	3160	20230410	-51.11	1294	20230323	19.40	1875	-17.60	20240104	1541	0.26	20240229	3160	-51.11	20230410	1294	19.40	20230323	2.38	N	012030	500	1005 억	5995666	N	N	1434	N	N
10	20240228	160239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1551	-15	5	-0.96	363597847	233467	40.91	1566	1580	1550	2035	1097	1566	1557.38	3.00	-47111	1593	1579	1560	1546	1527	1582	1549	1006	469	500	1000	1	1	201173933	3120	55.39	0.99	12	0.12	28.00	1559.00	3160	20230410	-50.92	1294	20230323	19.86	1875	-17.28	20240104	1541	0.65	20240227	3160	-50.92	20230410	1294	19.86	20230323	2.37	N	012030	500	1005 억	6042866	N	N	1434	N	N
11	20240228	150242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1551	-15	5	-0.96	335126568	215106	37.69	1566	1580	1550	2035	1097	1566	1557.96	3.00	-44018	1593	1579	1560	1546	1527	1582	1549	1006	469	500	1000	1	1	201173933	3120	55.39	0.99	12	0.11	28.00	1559.00	3160	20230410	-50.92	1294	20230323	19.86	1875	-17.28	20240104	1541	0.65	20240227	3160	-50.92	20230410	1294	19.86	20230323	2.37	N	012030	500	1005 억	6042866	N	N	77	N	N
12	20240228	140255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1556	-10	5	-0.64	253707816	162672	28.50	1566	1580	1550	2035	1097	1566	1559.63	3.00	-36809	1593	1579	1560	1546	1527	1582	1549	1006	469	500	1000	1	1	201173933	3130	55.57	1.00	12	0.08	28.00	1559.00	3160	20230410	-50.76	1294	20230323	20.25	1875	-17.01	20240104	1541	0.97	20240227	3160	-50.76	20230410	1294	20.25	20230323	2.37	N	012030	500	1005 억	6042866	N	N	77	N	N
13	20240228	130255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1551	-15	5	-0.96	240307480	154061	26.99	1566	1580	1550	2035	1097	1566	1559.82	3.00	-33717	1593	1579	1560	1546	1527	1582	1549	1006	469	500	1000	1	1	201173933	3120	55.39	0.99	12	0.08	28.00	1559.00	3160	20230410	-50.92	1294	20230323	19.86	1875	-17.28	20240104	1541	0.65	20240227	3160	-50.92	20230410	1294	19.86	20230323	2.37	N	012030	500	1005 억	6042866	N	N	77	N	N
14	20240228	120257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1556	-10	5	-0.64	155754432	99619	17.45	1566	1580	1556	2035	1097	1566	1563.50	3.00	-19354	1593	1579	1560	1546	1527	1582	1549	1006	469	500	1000	1	1	201173933	3130	55.57	1.00	12	0.05	28.00	1559.00	3160	20230410	-50.76	1294	20230323	20.25	1875	-17.01	20240104	1541	0.97	20240227	3160	-50.76	20230410	1294	20.25	20230323	2.37	N	012030	500	1005 억	6042866	N	N	77	N	N
15	20240228	110244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1558	-8	5	-0.51	124420660	79502	13.93	1566	1580	1557	2035	1097	1566	1565.00	3.00	-12253	1593	1579	1560	1546	1527	1582	1549	1006	469	500	1000	1	1	201173933	3134	55.64	1.00	12	0.04	28.00	1559.00	3160	20230410	-50.70	1294	20230323	20.40	1875	-16.91	20240104	1541	1.10	20240227	3160	-50.70	20230410	1294	20.40	20230323	2.37	N	012030	500	1005 억	6042866	N	N	77	N	N
16	20240228	100255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1566	0	3	0.00	87135193	55591	9.74	1566	1580	1557	2035	1097	1566	1567.43	3.00	-9692	1593	1579	1560	1546	1527	1582	1549	1006	469	500	1000	1	1	201173933	3150	55.93	1.00	12	0.03	28.00	1559.00	3160	20230410	-50.44	1294	20230323	21.02	1875	-16.48	20240104	1541	1.62	20240227	3160	-50.44	20230410	1294	21.02	20230323	2.37	N	012030	500	1005 억	6042866	N	N	77	N	N
17	20240228	090255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1574	8	2	0.51	13666861	8662	1.52	1566	1580	1566	2035	1097	1566	1577.80	3.00	-5043	1593	1579	1560	1546	1527	1582	1549	1006	469	500	1000	1	1	201173933	3166	56.21	1.01	12	0.00	28.00	1559.00	3160	20230410	-50.19	1294	20230323	21.64	1875	-16.05	20240104	1541	2.14	20240227	3160	-50.19	20230410	1294	21.64	20230323	2.37	N	012030	500	1005 억	6042866	N	N	77	N	N
18	20240227	160256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1566	0	3	0.00	883798662	570086	166.33	1566	1574	1541	2035	1097	1566	1550.29	3.00	-37964	1616	1590	1575	1549	1534	1583	1542	1006	469	500	1000	1	1	201173933	3150	55.93	1.00	12	0.28	28.00	1559.00	3160	20230410	-50.44	1230	20230221	27.32	1875	-16.48	20240104	1541	1.62	20240227	3160	-50.44	20230410	1294	21.02	20230323	2.36	N	012030	500	1005 억	6044454	N	N	77	N	N
19	20240227	150255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1550	-16	5	-1.02	722854198	466689	136.16	1566	1574	1541	2035	1097	1566	1548.90	3.00	-71337	1616	1590	1575	1549	1534	1583	1542	1006	469	500	1000	1	1	201173933	3118	55.36	0.99	12	0.23	28.00	1559.00	3160	20230410	-50.95	1230	20230221	26.02	1875	-17.33	20240104	1541	0.58	20240227	3160	-50.95	20230410	1294	19.78	20230323	2.36	N	012030	500	1005 억	6044454	N	N	132	N	N
20	20240227	140256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1545	-21	5	-1.34	646073540	417100	121.69	1566	1574	1541	2035	1097	1566	1548.97	3.00	-62066	1616	1590	1575	1549	1534	1583	1542	1006	469	500	1000	1	1	201173933	3108	55.18	0.99	12	0.21	28.00	1559.00	3160	20230410	-51.11	1230	20230221	25.61	1875	-17.60	20240104	1541	0.26	20240227	3160	-51.11	20230410	1294	19.40	20230323	2.36	N	012030	500	1005 억	6044454	N	N	132	N	N
21	20240227	130238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1551	-15	5	-0.96	582958347	376303	109.79	1566	1574	1541	2035	1097	1566	1549.17	3.00	-57749	1616	1590	1575	1549	1534	1583	1542	1006	469	500	1000	1	1	201173933	3120	55.39	0.99	12	0.19	28.00	1559.00	3160	20230410	-50.92	1230	20230221	26.10	1875	-17.28	20240104	1541	0.65	20240227	3160	-50.92	20230410	1294	19.86	20230323	2.36	N	012030	500	1005 억	6044454	N	N	132	N	N
22	20240227	120256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1542	-24	5	-1.53	565466356	364990	106.49	1566	1574	1541	2035	1097	1566	1549.27	3.00	-54564	1616	1590	1575	1549	1534	1583	1542	1006	469	500	1000	1	1	201173933	3102	55.07	0.99	12	0.18	28.00	1559.00	3160	20230410	-51.20	1230	20230221	25.37	1875	-17.76	20240104	1541	0.06	20240227	3160	-51.20	20230410	1294	19.17	20230323	2.36	N	012030	500	1005 억	6044454	N	N	132	N	N
23	20240227	110255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1543	-23	5	-1.47	505556899	326160	95.16	1566	1574	1541	2035	1097	1566	1550.03	3.00	-48837	1616	1590	1575	1549	1534	1583	1542	1006	469	500	1000	1	1	201173933	3104	55.11	0.99	12	0.16	28.00	1559.00	3160	20230410	-51.17	1230	20230221	25.45	1875	-17.71	20240104	1541	0.13	20240227	3160	-51.17	20230410	1294	19.24	20230323	2.36	N	012030	500	1005 억	6044454	N	N	132	N	N
24	20240227	100255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1560	-6	5	-0.38	366865463	236473	68.99	1566	1574	1541	2035	1097	1566	1551.41	3.00	-24093	1616	1590	1575	1549	1534	1583	1542	1006	469	500	1000	1	1	201173933	3138	55.71	1.00	12	0.12	28.00	1559.00	3160	20230410	-50.63	1230	20230221	26.83	1875	-16.80	20240104	1541	1.23	20240227	3160	-50.63	20230410	1294	20.56	20230323	2.36	N	012030	500	1005 억	6044454	N	N	132	N	N
25	20240227	090255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1574	8	2	0.51	3731724	2382	0.69	1566	1574	1565	2035	1097	1566	1566.63	3.00	505	1616	1590	1575	1549	1534	1583	1542	1006	469	500	1000	1	1	201173933	3166	56.21	1.01	12	0.00	28.00	1559.00	3160	20230410	-50.19	1230	20230221	27.97	1875	-16.05	20240104	1544	1.94	20240104	3160	-50.19	20230410	1294	21.64	20230323	2.36	N	012030	500	1005 억	6044454	N	N	132	N	N
26	20240226	160253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1566	-16	5	-1.01	525698227	334347	75.56	1601	1601	1560	2055	1108	1582	1572.31	3.01	-14796	1607	1594	1587	1574	1567	1591	1571	1006	473	500	1010	1	1	201173933	3150	55.93	1.00	12	0.17	28.00	1559.00	3160	20230410	-50.44	1230	20230221	27.32	1875	-16.48	20240104	1544	1.42	20240104	3160	-50.44	20230410	1294	21.02	20230323	2.33	N	012030	500	1005 억	6059247	N	N	132	N	N
27	20240226	150254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1567	-15	5	-0.95	478089453	303944	68.69	1601	1601	1560	2055	1108	1582	1572.95	3.01	-5083	1607	1594	1587	1574	1567	1591	1571	1006	473	500	1010	1	1	201173933	3152	55.96	1.01	12	0.15	28.00	1559.00	3160	20230410	-50.41	1230	20230221	27.40	1875	-16.43	20240104	1544	1.49	20240104	3160	-50.41	20230410	1294	21.10	20230323	2.33	N	012030	500	1005 억	6059247	N	N	27	N	N
28	20240226	140254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1575	-7	5	-0.44	402484735	255738	57.80	1601	1601	1560	2055	1108	1582	1573.82	3.01	-1366	1607	1594	1587	1574	1567	1591	1571	1006	473	500	1010	1	1	201173933	3168	56.25	1.01	12	0.13	28.00	1559.00	3160	20230410	-50.16	1230	20230221	28.05	1875	-16.00	20240104	1544	2.01	20240104	3160	-50.16	20230410	1294	21.72	20230323	2.33	N	012030	500	1005 억	6059247	N	N	27	N	N
29	20240226	130253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1578	-4	5	-0.25	363255325	230842	52.17	1601	1601	1560	2055	1108	1582	1573.61	3.01	3293	1607	1594	1587	1574	1567	1591	1571	1006	473	500	1010	1	1	201173933	3175	56.36	1.01	12	0.11	28.00	1559.00	3160	20230410	-50.06	1230	20230221	28.29	1875	-15.84	20240104	1544	2.20	20240104	3160	-50.06	20230410	1294	21.95	20230323	2.33	N	012030	500	1005 억	6059247	N	N	27	N	N
30	20240226	120252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1580	-2	5	-0.13	346975359	220513	49.83	1601	1601	1560	2055	1108	1582	1573.49	3.01	5204	1607	1594	1587	1574	1567	1591	1571	1006	473	500	1010	1	1	201173933	3179	56.43	1.01	12	0.11	28.00	1559.00	3160	20230410	-50.00	1230	20230221	28.46	1875	-15.73	20240104	1544	2.33	20240104	3160	-50.00	20230410	1294	22.10	20230323	2.33	N	012030	500	1005 억	6059247	N	N	27	N	N
31	20240226	110252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1572	-10	5	-0.63	259655171	164718	37.23	1601	1601	1565	2055	1108	1582	1576.36	3.01	-151	1607	1594	1587	1574	1567	1591	1571	1006	473	500	1010	1	1	201173933	3162	56.14	1.01	12	0.08	28.00	1559.00	3160	20230410	-50.25	1230	20230221	27.80	1875	-16.16	20240104	1544	1.81	20240104	3160	-50.25	20230410	1294	21.48	20230323	2.33	N	012030	500	1005 억	6059247	N	N	27	N	N
32	20240226	100249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1582	0	3	0.00	114930785	72656	16.42	1601	1601	1575	2055	1108	1582	1581.85	3.01	-5225	1607	1594	1587	1574	1567	1591	1571	1006	473	500	1010	1	1	201173933	3183	56.50	1.01	12	0.04	28.00	1559.00	3160	20230410	-49.94	1230	20230221	28.62	1875	-15.63	20240104	1544	2.46	20240104	3160	-49.94	20230410	1294	22.26	20230323	2.33	N	012030	500	1005 억	6059247	N	N	27	N	N
33	20240226	090248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1600	18	2	1.14	14387088	9018	2.04	1601	1601	1577	2055	1108	1582	1595.37	3.01	-2051	1607	1594	1587	1574	1567	1591	1571	1006	473	500	1010	1	1	201173933	3219	57.14	1.03	12	0.00	28.00	1559.00	3160	20230410	-49.37	1230	20230221	30.08	1875	-14.67	20240104	1544	3.63	20240104	3160	-49.37	20230410	1294	23.65	20230323	2.33	N	012030	500	1005 억	6059247	N	N	27	N	N
34	20240223	160251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1582	-18	5	-1.12	692658034	436145	91.54	1600	1600	1580	2080	1120	1600	1587.99	3.04	-62108	1626	1613	1605	1592	1584	1609	1588	1006	480	500	1020	1	1	201173933	3183	56.50	1.01	12	0.22	28.00	1559.00	3160	20230410	-49.94	1155	20230217	36.97	1875	-15.63	20240104	1544	2.46	20240104	3160	-49.94	20230410	1294	22.26	20230323	2.30	N	012030	500	1005 억	6122523	N	N	27	N	N
35	20240223	150251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1580	-20	5	-1.25	648500225	408219	85.68	1600	1600	1580	2080	1120	1600	1588.43	3.04	-58596	1626	1613	1605	1592	1584	1609	1588	1006	480	500	1020	1	1	201173933	3179	56.43	1.01	12	0.20	28.00	1559.00	3160	20230410	-50.00	1155	20230217	36.80	1875	-15.73	20240104	1544	2.33	20240104	3160	-50.00	20230410	1294	22.10	20230323	2.30	N	012030	500	1005 억	6122523	N	N	84	N	N
36	20240223	140249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1586	-14	5	-0.88	528931700	332645	69.82	1600	1600	1585	2080	1120	1600	1589.89	3.04	-52884	1626	1613	1605	1592	1584	1609	1588	1006	480	500	1020	1	1	201173933	3191	56.64	1.02	12	0.17	28.00	1559.00	3160	20230410	-49.81	1155	20230217	37.32	1875	-15.41	20240104	1544	2.72	20240104	3160	-49.81	20230410	1294	22.57	20230323	2.30	N	012030	500	1005 억	6122523	N	N	84	N	N
37	20240223	130249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1592	-8	5	-0.50	467157888	293696	61.64	1600	1600	1585	2080	1120	1600	1590.41	3.04	-52696	1626	1613	1605	1592	1584	1609	1588	1006	480	500	1020	1	1	201173933	3203	56.86	1.02	12	0.15	28.00	1559.00	3160	20230410	-49.62	1155	20230217	37.84	1875	-15.09	20240104	1544	3.11	20240104	3160	-49.62	20230410	1294	23.03	20230323	2.30	N	012030	500	1005 억	6122523	N	N	84	N	N
38	20240223	120250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1593	-7	5	-0.44	383196729	240824	50.55	1600	1600	1587	2080	1120	1600	1590.96	3.04	-38904	1626	1613	1605	1592	1584	1609	1588	1006	480	500	1020	1	1	201173933	3205	56.89	1.02	12	0.12	28.00	1559.00	3160	20230410	-49.59	1155	20230217	37.92	1875	-15.04	20240104	1544	3.17	20240104	3160	-49.59	20230410	1294	23.11	20230323	2.30	N	012030	500	1005 억	6122523	N	N	84	N	N
39	20240223	110249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1590	-10	5	-0.62	301962927	189693	39.81	1600	1600	1587	2080	1120	1600	1591.57	3.04	-37073	1626	1613	1605	1592	1584	1609	1588	1006	480	500	1020	1	1	201173933	3199	56.79	1.02	12	0.09	28.00	1559.00	3160	20230410	-49.68	1155	20230217	37.66	1875	-15.20	20240104	1544	2.98	20240104	3160	-49.68	20230410	1294	22.87	20230323	2.30	N	012030	500	1005 억	6122523	N	N	84	N	N
40	20240223	100248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1593	-7	5	-0.44	206767913	129848	27.25	1600	1600	1587	2080	1120	1600	1592.00	3.04	-37699	1626	1613	1605	1592	1584	1609	1588	1006	480	500	1020	1	1	201173933	3205	56.89	1.02	12	0.06	28.00	1559.00	3160	20230410	-49.59	1155	20230217	37.92	1875	-15.04	20240104	1544	3.17	20240104	3160	-49.59	20230410	1294	23.11	20230323	2.30	N	012030	500	1005 억	6122523	N	N	84	N	N
41	20240223	090250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1597	-3	5	-0.19	16374955	10236	2.15	1600	1600	1597	2080	1120	1600	1599.34	3.04	-2464	1626	1613	1605	1592	1584	1609	1588	1006	480	500	1020	1	1	201173933	3213	57.04	1.02	12	0.01	28.00	1559.00	3160	20230410	-49.46	1155	20230217	38.27	1875	-14.83	20240104	1544	3.43	20240104	3160	-49.46	20230410	1294	23.42	20230323	2.30	N	012030	500	1005 억	6122523	N	N	84	N	N
42	20240222	160242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1600	-17	5	-1.05	762775695	476441	141.14	1617	1618	1597	2100	1132	1617	1600.99	3.05	-3808	1643	1629	1617	1603	1591	1637	1611	1006	483	500	1030	1	1	201173933	3219	57.14	1.03	12	0.24	28.00	1559.00	3160	20230410	-49.37	1144	20230216	39.86	1875	-14.67	20240104	1544	3.63	20240104	3160	-49.37	20230410	1294	23.65	20230323	2.27	N	012030	500	1005 억	6128078	N	N	84	N	N
43	20240222	150248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1599	-18	5	-1.11	718984741	449065	133.03	1617	1618	1597	2100	1132	1617	1601.07	3.05	-1400	1643	1629	1617	1603	1591	1637	1611	1006	483	500	1030	1	1	201173933	3217	57.11	1.03	12	0.22	28.00	1559.00	3160	20230410	-49.40	1144	20230216	39.77	1875	-14.72	20240104	1544	3.56	20240104	3160	-49.40	20230410	1294	23.57	20230323	2.27	N	012030	500	1005 억	6128078	N	N	7	N	N
44	20240222	140249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1599	-18	5	-1.11	641585179	400623	118.68	1617	1618	1598	2100	1132	1617	1601.47	3.05	7028	1643	1629	1617	1603	1591	1637	1611	1006	483	500	1030	1	1	201173933	3217	57.11	1.03	12	0.20	28.00	1559.00	3160	20230410	-49.40	1144	20230216	39.77	1875	-14.72	20240104	1544	3.56	20240104	3160	-49.40	20230410	1294	23.57	20230323	2.27	N	012030	500	1005 억	6128078	N	N	7	N	N
45	20240222	130243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1605	-12	5	-0.74	465693700	290743	86.13	1617	1618	1598	2100	1132	1617	1601.74	3.05	21293	1643	1629	1617	1603	1591	1637	1611	1006	483	500	1030	1	1	201173933	3229	57.32	1.03	12	0.14	28.00	1559.00	3160	20230410	-49.21	1144	20230216	40.30	1875	-14.40	20240104	1544	3.95	20240104	3160	-49.21	20230410	1294	24.03	20230323	2.27	N	012030	500	1005 억	6128078	N	N	7	N	N
46	20240222	120248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1599	-18	5	-1.11	278637516	173831	51.49	1617	1618	1599	2100	1132	1617	1602.92	3.05	-10689	1643	1629	1617	1603	1591	1637	1611	1006	483	500	1030	1	1	201173933	3217	57.11	1.03	12	0.09	28.00	1559.00	3160	20230410	-49.40	1144	20230216	39.77	1875	-14.72	20240104	1544	3.56	20240104	3160	-49.40	20230410	1294	23.57	20230323	2.27	N	012030	500	1005 억	6128078	N	N	7	N	N
47	20240222	110247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1602	-15	5	-0.93	201644987	125701	37.24	1617	1618	1600	2100	1132	1617	1604.16	3.05	-8995	1643	1629	1617	1603	1591	1637	1611	1006	483	500	1030	1	1	201173933	3223	57.21	1.03	12	0.06	28.00	1559.00	3160	20230410	-49.30	1144	20230216	40.03	1875	-14.56	20240104	1544	3.76	20240104	3160	-49.30	20230410	1294	23.80	20230323	2.27	N	012030	500	1005 억	6128078	N	N	7	N	N
48	20240222	100245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1607	-10	5	-0.62	93664437	58313	17.27	1617	1618	1603	2100	1132	1617	1606.24	3.05	-3592	1643	1629	1617	1603	1591	1637	1611	1006	483	500	1030	1	1	201173933	3233	57.39	1.03	12	0.03	28.00	1559.00	3160	20230410	-49.15	1144	20230216	40.47	1875	-14.29	20240104	1544	4.08	20240104	3160	-49.15	20230410	1294	24.19	20230323	2.27	N	012030	500	1005 억	6128078	N	N	7	N	N
49	20240222	090248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1608	-9	5	-0.56	400980	248	0.07	1617	1618	1608	2100	1132	1617	1616.85	3.05	-47	1643	1629	1617	1603	1591	1637	1611	1006	483	500	1030	1	1	201173933	3235	57.43	1.03	12	0.00	28.00	1559.00	3160	20230410	-49.11	1144	20230216	40.56	1875	-14.24	20240104	1544	4.15	20240104	3160	-49.11	20230410	1294	24.27	20230323	2.27	N	012030	500	1005 억	6128078	N	N	7	N	N
50	20240221	160246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1617	1	2	0.06	542751304	336930	98.68	1610	1631	1605	2100	1132	1616	1610.86	3.09	-80519	1666	1640	1628	1602	1590	1635	1597	1006	484	500	1030	1	1	201173933	3253	57.75	1.04	12	0.17	28.00	1559.00	3160	20230410	-48.83	1094	20230215	47.81	1875	-13.76	20240104	1544	4.73	20240104	3160	-48.83	20230410	1230	31.46	20230221	2.25	N	012030	500	1005 억	6207911	N	N	7	N	N
51	20240221	150243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1608	-8	5	-0.50	481500048	298991	87.57	1610	1631	1605	2100	1132	1616	1610.41	3.09	-78542	1666	1640	1628	1602	1590	1635	1597	1006	484	500	1030	1	1	201173933	3235	57.43	1.03	12	0.15	28.00	1559.00	3160	20230410	-49.11	1094	20230215	46.98	1875	-14.24	20240104	1544	4.15	20240104	3160	-49.11	20230410	1230	30.73	20230221	2.25	N	012030	500	1005 억	6207911	N	N	113	N	N
52	20240221	140245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1609	-7	5	-0.43	404843796	251337	73.61	1610	1631	1605	2100	1132	1616	1610.75	3.09	-70177	1666	1640	1628	1602	1590	1635	1597	1006	484	500	1030	1	1	201173933	3237	57.46	1.03	12	0.12	28.00	1559.00	3160	20230410	-49.08	1094	20230215	47.07	1875	-14.19	20240104	1544	4.21	20240104	3160	-49.08	20230410	1230	30.81	20230221	2.25	N	012030	500	1005 억	6207911	N	N	113	N	N
53	20240221	130246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1609	-7	5	-0.43	358240932	222340	65.12	1610	1631	1606	2100	1132	1616	1611.22	3.09	-61479	1666	1640	1628	1602	1590	1635	1597	1006	484	500	1030	1	1	201173933	3237	57.46	1.03	12	0.11	28.00	1559.00	3160	20230410	-49.08	1094	20230215	47.07	1875	-14.19	20240104	1544	4.21	20240104	3160	-49.08	20230410	1230	30.81	20230221	2.25	N	012030	500	1005 억	6207911	N	N	113	N	N
54	20240221	120246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1612	-4	5	-0.25	263550180	163442	47.87	1610	1631	1608	2100	1132	1616	1612.49	3.09	-37307	1666	1640	1628	1602	1590	1635	1597	1006	484	500	1030	1	1	201173933	3243	57.57	1.03	12	0.08	28.00	1559.00	3160	20230410	-48.99	1094	20230215	47.35	1875	-14.03	20240104	1544	4.40	20240104	3160	-48.99	20230410	1230	31.06	20230221	2.25	N	012030	500	1005 억	6207911	N	N	113	N	N
55	20240221	110246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1610	-6	5	-0.37	209077476	129611	37.96	1610	1631	1608	2100	1132	1616	1613.11	3.09	-16123	1666	1640	1628	1602	1590	1635	1597	1006	484	500	1030	1	1	201173933	3239	57.50	1.03	12	0.06	28.00	1559.00	3160	20230410	-49.05	1094	20230215	47.17	1875	-14.13	20240104	1544	4.27	20240104	3160	-49.05	20230410	1230	30.89	20230221	2.25	N	012030	500	1005 억	6207911	N	N	113	N	N
56	20240221	100245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1616	0	3	0.00	161303513	100028	29.30	1610	1631	1608	2100	1132	1616	1612.57	3.09	-5109	1666	1640	1628	1602	1590	1635	1597	1006	484	500	1030	1	1	201173933	3251	57.71	1.04	12	0.05	28.00	1559.00	3160	20230410	-48.86	1094	20230215	47.71	1875	-13.81	20240104	1544	4.66	20240104	3160	-48.86	20230410	1230	31.38	20230221	2.25	N	012030	500	1005 억	6207911	N	N	113	N	N
57	20240221	090245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1614	-2	5	-0.12	6847471	4246	1.24	1610	1631	1610	2100	1132	1616	1612.36	3.09	-36	1666	1640	1628	1602	1590	1635	1597	1006	484	500	1030	1	1	201173933	3247	57.64	1.04	12	0.00	28.00	1559.00	3160	20230410	-48.92	1094	20230215	47.53	1875	-13.92	20240104	1544	4.53	20240104	3160	-48.92	20230410	1230	31.22	20230221	2.25	N	012030	500	1005 억	6207911	N	N	113	N	N
58	20240220	160242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1616	-24	5	-1.46	544972037	335481	140.82	1629	1654	1616	2130	1148	1640	1624.83	3.13	-92209	1661	1650	1640	1629	1619	1650	1629	1006	490	500	1040	1	1	201173933	3251	57.71	1.04	12	0.17	28.00	1559.00	3160	20230410	-48.86	1025	20230214	57.66	1875	-13.81	20240104	1544	4.66	20240104	3160	-48.86	20230410	1230	31.38	20230221	2.24	N	012030	500	1005 억	6300826	N	N	113	N	N
59	20240220	150244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1617	-23	5	-1.40	479119095	294750	123.72	1629	1654	1617	2130	1148	1640	1625.51	3.13	-82785	1661	1650	1640	1629	1619	1650	1629	1006	490	500	1040	1	1	201173933	3253	57.75	1.04	12	0.15	28.00	1559.00	3160	20230410	-48.83	1025	20230214	57.76	1875	-13.76	20240104	1544	4.73	20240104	3160	-48.83	20230410	1230	31.46	20230221	2.24	N	012030	500	1005 억	6300826	N	N	324	N	N
60	20240220	140244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1622	-18	5	-1.10	393317147	241745	101.47	1629	1654	1619	2130	1148	1640	1626.99	3.13	-60659	1661	1650	1640	1629	1619	1650	1629	1006	490	500	1040	1	1	201173933	3263	57.93	1.04	12	0.12	28.00	1559.00	3160	20230410	-48.67	1025	20230214	58.24	1875	-13.49	20240104	1544	5.05	20240104	3160	-48.67	20230410	1230	31.87	20230221	2.24	N	012030	500	1005 억	6300826	N	N	324	N	N
61	20240220	130244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1621	-19	5	-1.16	344584823	211693	88.86	1629	1654	1619	2130	1148	1640	1627.76	3.13	-55586	1661	1650	1640	1629	1619	1650	1629	1006	490	500	1040	1	1	201173933	3261	57.89	1.04	12	0.11	28.00	1559.00	3160	20230410	-48.70	1025	20230214	58.15	1875	-13.55	20240104	1544	4.99	20240104	3160	-48.70	20230410	1230	31.79	20230221	2.24	N	012030	500	1005 억	6300826	N	N	324	N	N
62	20240220	120243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1621	-19	5	-1.16	301908724	185373	77.81	1629	1654	1619	2130	1148	1640	1628.66	3.13	-40181	1661	1650	1640	1629	1619	1650	1629	1006	490	500	1040	1	1	201173933	3261	57.89	1.04	12	0.09	28.00	1559.00	3160	20230410	-48.70	1025	20230214	58.15	1875	-13.55	20240104	1544	4.99	20240104	3160	-48.70	20230410	1230	31.79	20230221	2.24	N	012030	500	1005 억	6300826	N	N	324	N	N
63	20240220	110242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1628	-12	5	-0.73	176847451	108337	45.47	1629	1654	1623	2130	1148	1640	1632.38	3.13	-18290	1661	1650	1640	1629	1619	1650	1629	1006	490	500	1040	1	1	201173933	3275	58.14	1.04	12	0.05	28.00	1559.00	3160	20230410	-48.48	1025	20230214	58.83	1875	-13.17	20240104	1544	5.44	20240104	3160	-48.48	20230410	1230	32.36	20230221	2.24	N	012030	500	1005 억	6300826	N	N	324	N	N
64	20240220	100234	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1634	-6	5	-0.37	95576359	58519	24.56	1629	1654	1623	2130	1148	1640	1633.25	3.13	-16659	1661	1650	1640	1629	1619	1650	1629	1006	490	500	1040	1	1	201173933	3287	58.36	1.05	12	0.03	28.00	1559.00	3160	20230410	-48.29	1025	20230214	59.41	1875	-12.85	20240104	1544	5.83	20240104	3160	-48.29	20230410	1230	32.85	20230221	2.24	N	012030	500	1005 억	6300826	N	N	324	N	N
65	20240220	090245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1623	-17	5	-1.04	15814610	9716	4.08	1629	1640	1623	2130	1148	1640	1627.69	3.13	2884	1661	1650	1640	1629	1619	1650	1629	1006	490	500	1040	1	1	201173933	3265	57.96	1.04	12	0.00	28.00	1559.00	3160	20230410	-48.64	1025	20230214	58.34	1875	-13.44	20240104	1544	5.12	20240104	3160	-48.64	20230410	1230	31.95	20230221	2.24	N	012030	500	1005 억	6300826	N	N	324	N	N
66	20240219	160243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1640	-1	5	-0.06	386526267	235356	88.25	1640	1651	1630	2130	1149	1641	1642.31	3.11	37027	1665	1653	1642	1630	1619	1647	1624	1006	489	500	1050	1	1	201173933	3299	58.57	1.05	12	0.12	28.00	1559.00	3160	20230410	-48.10	1004	20230213	63.35	1875	-12.53	20240104	1544	6.22	20240104	3160	-48.10	20230410	1230	33.33	20230221	2.26	N	012030	500	1005 억	6261207	N	N	324	N	N
67	20240219	150245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1638	-3	5	-0.18	347892070	211761	79.40	1640	1651	1630	2130	1149	1641	1642.85	3.11	40894	1665	1653	1642	1630	1619	1647	1624	1006	489	500	1050	1	1	201173933	3295	58.50	1.05	12	0.11	28.00	1559.00	3160	20230410	-48.16	1004	20230213	63.15	1875	-12.64	20240104	1544	6.09	20240104	3160	-48.16	20230410	1230	33.17	20230221	2.26	N	012030	500	1005 억	6261207	N	N	110	N	N
68	20240219	140245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1640	-1	5	-0.06	272518555	165776	62.16	1640	1651	1630	2130	1149	1641	1643.90	3.11	57312	1665	1653	1642	1630	1619	1647	1624	1006	489	500	1050	1	1	201173933	3299	58.57	1.05	12	0.08	28.00	1559.00	3160	20230410	-48.10	1004	20230213	63.35	1875	-12.53	20240104	1544	6.22	20240104	3160	-48.10	20230410	1230	33.33	20230221	2.26	N	012030	500	1005 억	6261207	N	N	110	N	N
69	20240219	130245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1644	3	2	0.18	245415665	149260	55.97	1640	1651	1630	2130	1149	1641	1644.22	3.11	58278	1665	1653	1642	1630	1619	1647	1624	1006	489	500	1050	1	1	201173933	3307	58.71	1.05	12	0.07	28.00	1559.00	3160	20230410	-47.97	1004	20230213	63.75	1875	-12.32	20240104	1544	6.48	20240104	3160	-47.97	20230410	1230	33.66	20230221	2.26	N	012030	500	1005 억	6261207	N	N	110	N	N
70	20240219	120243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1646	5	2	0.30	223258197	135781	50.91	1640	1651	1630	2130	1149	1641	1644.25	3.11	55553	1665	1653	1642	1630	1619	1647	1624	1006	489	500	1050	1	1	201173933	3311	58.79	1.06	12	0.07	28.00	1559.00	3160	20230410	-47.91	1004	20230213	63.94	1875	-12.21	20240104	1544	6.61	20240104	3160	-47.91	20230410	1230	33.82	20230221	2.26	N	012030	500	1005 억	6261207	N	N	110	N	N
71	20240219	110243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1646	5	2	0.30	185723334	112954	42.35	1640	1651	1630	2130	1149	1641	1644.24	3.11	47870	1665	1653	1642	1630	1619	1647	1624	1006	489	500	1050	1	1	201173933	3311	58.79	1.06	12	0.06	28.00	1559.00	3160	20230410	-47.91	1004	20230213	63.94	1875	-12.21	20240104	1544	6.61	20240104	3160	-47.91	20230410	1230	33.82	20230221	2.26	N	012030	500	1005 억	6261207	N	N	110	N	N
72	20240219	100242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1648	7	2	0.43	169162513	102896	38.58	1640	1651	1630	2130	1149	1641	1644.01	3.11	45152	1665	1653	1642	1630	1619	1647	1624	1006	489	500	1050	1	1	201173933	3315	58.86	1.06	12	0.05	28.00	1559.00	3160	20230410	-47.85	1004	20230213	64.14	1875	-12.11	20240104	1544	6.74	20240104	3160	-47.85	20230410	1230	33.98	20230221	2.26	N	012030	500	1005 억	6261207	N	N	110	N	N
73	20240219	090242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1649	8	2	0.49	13251818	8085	3.03	1640	1649	1630	2130	1149	1641	1639.06	3.11	4470	1665	1653	1642	1630	1619	1647	1624	1006	489	500	1050	1	1	201173933	3317	58.89	1.06	12	0.00	28.00	1559.00	3160	20230410	-47.82	1004	20230213	64.24	1875	-12.05	20240104	1544	6.80	20240104	3160	-47.82	20230410	1230	34.07	20230221	2.26	N	012030	500	1005 억	6261207	N	N	110	N	N
74	20240216	160241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1641	0	3	0.00	431401412	263324	58.48	1654	1654	1631	2130	1149	1641	1638.28	3.11	1326	1689	1664	1648	1623	1607	1677	1636	1006	489	500	1050	1	1	201173933	3301	58.61	1.05	12	0.13	28.00	1559.00	3160	20230410	-48.07	1004	20230213	63.45	1875	-12.48	20240104	1544	6.28	20240104	3160	-48.07	20230410	1144	43.44	20230216	2.27	N	012030	500	1005 억	6255189	N	N	110	N	N
75	20240216	150242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1639	-2	5	-0.12	407242965	248612	55.21	1654	1654	1631	2130	1149	1641	1638.07	3.11	-3483	1689	1664	1648	1623	1607	1677	1636	1006	489	500	1050	1	1	201173933	3297	58.54	1.05	12	0.12	28.00	1559.00	3160	20230410	-48.13	1004	20230213	63.25	1875	-12.59	20240104	1544	6.15	20240104	3160	-48.13	20230410	1144	43.27	20230216	2.27	N	012030	500	1005 억	6255189	N	N	97	N	N
76	20240216	140244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1635	-6	5	-0.37	316209694	193170	42.90	1654	1654	1631	2130	1149	1641	1636.95	3.11	-6329	1689	1664	1648	1623	1607	1677	1636	1006	489	500	1050	1	1	201173933	3289	58.39	1.05	12	0.10	28.00	1559.00	3160	20230410	-48.26	1004	20230213	62.85	1875	-12.80	20240104	1544	5.89	20240104	3160	-48.26	20230410	1144	42.92	20230216	2.27	N	012030	500	1005 억	6255189	N	N	97	N	N
77	20240216	130240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1635	-6	5	-0.37	288572237	176290	39.15	1654	1654	1631	2130	1149	1641	1636.92	3.11	-13374	1689	1664	1648	1623	1607	1677	1636	1006	489	500	1050	1	1	201173933	3289	58.39	1.05	12	0.09	28.00	1559.00	3160	20230410	-48.26	1004	20230213	62.85	1875	-12.80	20240104	1544	5.89	20240104	3160	-48.26	20230410	1144	42.92	20230216	2.27	N	012030	500	1005 억	6255189	N	N	97	N	N
78	20240216	120243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1638	-3	5	-0.18	234145384	142961	31.75	1654	1654	1632	2130	1149	1641	1637.83	3.11	-11706	1689	1664	1648	1623	1607	1677	1636	1006	489	500	1050	1	1	201173933	3295	58.50	1.05	12	0.07	28.00	1559.00	3160	20230410	-48.16	1004	20230213	63.15	1875	-12.64	20240104	1544	6.09	20240104	3160	-48.16	20230410	1144	43.18	20230216	2.27	N	012030	500	1005 억	6255189	N	N	97	N	N
79	20240216	110244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1639	-2	5	-0.12	165380491	100908	22.41	1654	1654	1632	2130	1149	1641	1638.92	3.11	-15469	1689	1664	1648	1623	1607	1677	1636	1006	489	500	1050	1	1	201173933	3297	58.54	1.05	12	0.05	28.00	1559.00	3160	20230410	-48.13	1004	20230213	63.25	1875	-12.59	20240104	1544	6.15	20240104	3160	-48.13	20230410	1144	43.27	20230216	2.27	N	012030	500	1005 억	6255189	N	N	97	N	N
80	20240216	100243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1645	4	2	0.24	129681046	79125	17.57	1654	1654	1632	2130	1149	1641	1638.94	3.11	-15039	1689	1664	1648	1623	1607	1677	1636	1006	489	500	1050	1	1	201173933	3309	58.75	1.06	12	0.04	28.00	1559.00	3160	20230410	-47.94	1004	20230213	63.84	1875	-12.27	20240104	1544	6.54	20240104	3160	-47.94	20230410	1144	43.79	20230216	2.27	N	012030	500	1005 억	6255189	N	N	97	N	N
81	20240216	090239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1649	8	2	0.49	6473202	3926	0.87	1654	1654	1643	2130	1149	1641	1648.80	3.11	-1050	1689	1664	1648	1623	1607	1677	1636	1006	489	500	1050	1	1	201173933	3317	58.89	1.06	12	0.00	28.00	1559.00	3160	20230410	-47.82	1004	20230213	64.24	1875	-12.05	20240104	1544	6.80	20240104	3160	-47.82	20230410	1144	44.14	20230216	2.27	N	012030	500	1005 억	6255189	N	N	97	N	N
82	20240215	160241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1641	10	2	0.61	738968233	448132	135.17	1640	1673	1632	2120	1142	1631	1649.00	3.08	52060	1658	1644	1622	1608	1586	1651	1615	1006	489	500	1040	1	1	201173933	3301	58.61	1.05	12	0.22	28.00	1559.00	3160	20230410	-48.07	972	20230209	68.83	1875	-12.48	20240104	1544	6.28	20240104	3160	-48.07	20230410	1094	50.00	20230215	2.29	N	012030	500	1005 억	6201133	N	N	97	N	N
83	20240215	150242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1643	12	2	0.74	716560789	434474	131.05	1640	1673	1632	2120	1142	1631	1649.26	3.08	54238	1658	1644	1622	1608	1586	1651	1615	1006	489	500	1040	1	1	201173933	3305	58.68	1.05	12	0.22	28.00	1559.00	3160	20230410	-48.01	972	20230209	69.03	1875	-12.37	20240104	1544	6.41	20240104	3160	-48.01	20230410	1094	50.18	20230215	2.29	N	012030	500	1005 억	6201133	N	N	18	N	N
84	20240215	140241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1643	12	2	0.74	665440119	403288	121.64	1640	1673	1632	2120	1142	1631	1650.04	3.08	58880	1658	1644	1622	1608	1586	1651	1615	1006	489	500	1040	1	1	201173933	3305	58.68	1.05	12	0.20	28.00	1559.00	3160	20230410	-48.01	972	20230209	69.03	1875	-12.37	20240104	1544	6.41	20240104	3160	-48.01	20230410	1094	50.18	20230215	2.29	N	012030	500	1005 억	6201133	N	N	18	N	N
85	20240215	130240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1643	12	2	0.74	630012907	381702	115.13	1640	1673	1632	2120	1142	1631	1650.54	3.08	70037	1658	1644	1622	1608	1586	1651	1615	1006	489	500	1040	1	1	201173933	3305	58.68	1.05	12	0.19	28.00	1559.00	3160	20230410	-48.01	972	20230209	69.03	1875	-12.37	20240104	1544	6.41	20240104	3160	-48.01	20230410	1094	50.18	20230215	2.29	N	012030	500	1005 억	6201133	N	N	18	N	N
86	20240215	120241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1645	14	2	0.86	591753183	358405	108.11	1640	1673	1632	2120	1142	1631	1651.07	3.08	71598	1658	1644	1622	1608	1586	1651	1615	1006	489	500	1040	1	1	201173933	3309	58.75	1.06	12	0.18	28.00	1559.00	3160	20230410	-47.94	972	20230209	69.24	1875	-12.27	20240104	1544	6.54	20240104	3160	-47.94	20230410	1094	50.37	20230215	2.29	N	012030	500	1005 억	6201133	N	N	18	N	N
87	20240215	110239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1650	19	2	1.16	526889413	318957	96.21	1640	1673	1632	2120	1142	1631	1651.91	3.08	72487	1658	1644	1622	1608	1586	1651	1615	1006	489	500	1040	1	1	201173933	3319	58.93	1.06	12	0.16	28.00	1559.00	3160	20230410	-47.78	972	20230209	69.75	1875	-12.00	20240104	1544	6.87	20240104	3160	-47.78	20230410	1094	50.82	20230215	2.29	N	012030	500	1005 억	6201133	N	N	18	N	N
88	20240215	100241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1655	24	2	1.47	353089580	213847	64.50	1640	1673	1632	2120	1142	1631	1651.13	3.08	62861	1658	1644	1622	1608	1586	1651	1615	1006	489	500	1040	1	1	201173933	3329	59.11	1.06	12	0.11	28.00	1559.00	3160	20230410	-47.63	972	20230209	70.27	1875	-11.73	20240104	1544	7.19	20240104	3160	-47.63	20230410	1094	51.28	20230215	2.29	N	012030	500	1005 억	6201133	N	N	18	N	N
89	20240215	090238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1655	24	2	1.47	34090924	20730	6.25	1640	1655	1632	2120	1142	1631	1644.52	3.08	11742	1658	1644	1622	1608	1586	1651	1615	1006	489	500	1040	1	1	201173933	3329	59.11	1.06	12	0.01	28.00	1559.00	3160	20230410	-47.63	972	20230209	70.27	1875	-11.73	20240104	1544	7.19	20240104	3160	-47.63	20230410	1094	51.28	20230215	2.29	N	012030	500	1005 억	6201133	N	N	18	N	N
90	20240214	160238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1631	19	2	1.18	529016363	326167	129.97	1612	1636	1600	2095	1129	1612	1621.90	3.04	90793	1641	1626	1613	1598	1585	1620	1592	1006	483	500	1030	1	1	201173933	3281	58.25	1.05	12	0.16	28.00	1559.00	3160	20230410	-48.39	962	20230208	69.54	1875	-13.01	20240104	1544	5.63	20240104	3160	-48.39	20230410	1025	59.12	20230214	2.29	N	012030	500	1005 억	6123366	N	N	18	N	N
91	20240214	150239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1625	13	2	0.81	481034142	296732	118.24	1612	1636	1600	2095	1129	1612	1621.11	3.04	89015	1641	1626	1613	1598	1585	1620	1592	1006	483	500	1030	1	1	201173933	3269	58.04	1.04	12	0.15	28.00	1559.00	3160	20230410	-48.58	962	20230208	68.92	1875	-13.33	20240104	1544	5.25	20240104	3160	-48.58	20230410	1025	58.54	20230214	2.29	N	012030	500	1005 억	6123366	N	N	0	N	N
92	20240214	140238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1633	21	2	1.30	399375616	246597	98.26	1612	1636	1600	2095	1129	1612	1619.55	3.04	75111	1641	1626	1613	1598	1585	1620	1592	1006	483	500	1030	1	1	201173933	3285	58.32	1.05	12	0.12	28.00	1559.00	3160	20230410	-48.32	962	20230208	69.75	1875	-12.91	20240104	1544	5.76	20240104	3160	-48.32	20230410	1025	59.32	20230214	2.29	N	012030	500	1005 억	6123366	N	N	0	N	N
93	20240214	130241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1624	12	2	0.74	263839364	163493	65.15	1612	1627	1600	2095	1129	1612	1613.77	3.04	36576	1641	1626	1613	1598	1585	1620	1592	1006	483	500	1030	1	1	201173933	3267	58.00	1.04	12	0.08	28.00	1559.00	3160	20230410	-48.61	962	20230208	68.81	1875	-13.39	20240104	1544	5.18	20240104	3160	-48.61	20230410	1025	58.44	20230214	2.29	N	012030	500	1005 억	6123366	N	N	0	N	N
94	20240214	120237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1619	7	2	0.43	185610779	115281	45.94	1612	1619	1600	2095	1129	1612	1610.07	3.04	9783	1641	1626	1613	1598	1585	1620	1592	1006	483	500	1030	1	1	201173933	3257	57.82	1.04	12	0.06	28.00	1559.00	3160	20230410	-48.77	962	20230208	68.30	1875	-13.65	20240104	1544	4.86	20240104	3160	-48.77	20230410	1025	57.95	20230214	2.29	N	012030	500	1005 억	6123366	N	N	0	N	N
95	20240214	110240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1614	2	2	0.12	147470378	91689	36.53	1612	1618	1600	2095	1129	1612	1608.38	3.04	4423	1641	1626	1613	1598	1585	1620	1592	1006	483	500	1030	1	1	201173933	3247	57.64	1.04	12	0.05	28.00	1559.00	3160	20230410	-48.92	962	20230208	67.78	1875	-13.92	20240104	1544	4.53	20240104	3160	-48.92	20230410	1025	57.46	20230214	2.29	N	012030	500	1005 억	6123366	N	N	0	N	N
96	20240214	090236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1605	-7	5	-0.43	48888568	30370	12.10	1612	1612	1600	2095	1129	1612	1609.77	3.04	-11559	1641	1626	1613	1598	1585	1620	1592	1006	483	500	1030	1	1	201173933	3229	57.32	1.03	12	0.02	28.00	1559.00	3160	20230410	-49.21	962	20230208	66.84	1875	-14.40	20240104	1544	3.95	20240104	3160	-49.21	20230410	1025	56.59	20230214	2.29	N	012030	500	1005 억	6123366	N	N	0	N	N
97	20240213	160236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1612	0	3	0.00	391859129	242849	104.92	1628	1628	1600	2095	1129	1612	1613.59	3.02	48584	1628	1620	1615	1607	1602	1618	1605	1006	483	500	1030	1	1	201173933	3243	57.57	1.03	12	0.12	28.00	1559.00	3160	20230410	-48.99	937	20230207	72.04	1875	-14.03	20240104	1544	4.40	20240104	3160	-48.99	20230410	1004	60.56	20230213	2.28	N	012030	500	1005 억	6077998	N	N	0	N	N
98	20240213	150232	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1615	3	2	0.19	365683338	226632	97.92	1628	1628	1600	2095	1129	1612	1613.56	3.02	43863	1628	1620	1615	1607	1602	1618	1605	1006	483	500	1030	1	1	201173933	3249	57.68	1.04	12	0.11	28.00	1559.00	3160	20230410	-48.89	937	20230207	72.36	1875	-13.87	20240104	1544	4.60	20240104	3160	-48.89	20230410	1004	60.86	20230213	2.28	N	012030	500	1005 억	6077998	N	N	0	N	N
99	20240213	140239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1616	4	2	0.25	297670961	184497	79.71	1628	1628	1600	2095	1129	1612	1613.42	3.02	41767	1628	1620	1615	1607	1602	1618	1605	1006	483	500	1030	1	1	201173933	3251	57.71	1.04	12	0.09	28.00	1559.00	3160	20230410	-48.86	937	20230207	72.47	1875	-13.81	20240104	1544	4.66	20240104	3160	-48.86	20230410	1004	60.96	20230213	2.28	N	012030	500	1005 억	6077998	N	N	0	N	N
100	20240213	130236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1616	4	2	0.25	280644590	173953	75.16	1628	1628	1600	2095	1129	1612	1613.34	3.02	41820	1628	1620	1615	1607	1602	1618	1605	1006	483	500	1030	1	1	201173933	3251	57.71	1.04	12	0.09	28.00	1559.00	3160	20230410	-48.86	937	20230207	72.47	1875	-13.81	20240104	1544	4.66	20240104	3160	-48.86	20230410	1004	60.96	20230213	2.28	N	012030	500	1005 억	6077998	N	N	0	N	N
101	20240213	120238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1617	5	2	0.31	228774599	141875	61.30	1628	1628	1600	2095	1129	1612	1612.51	3.02	33023	1628	1620	1615	1607	1602	1618	1605	1006	483	500	1030	1	1	201173933	3253	57.75	1.04	12	0.07	28.00	1559.00	3160	20230410	-48.83	937	20230207	72.57	1875	-13.76	20240104	1544	4.73	20240104	3160	-48.83	20230410	1004	61.06	20230213	2.28	N	012030	500	1005 억	6077998	N	N	0	N	N
102	20240213	110238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1614	2	2	0.12	200297238	124237	53.68	1628	1628	1600	2095	1129	1612	1612.22	3.02	27466	1628	1620	1615	1607	1602	1618	1605	1006	483	500	1030	1	1	201173933	3247	57.64	1.04	12	0.06	28.00	1559.00	3160	20230410	-48.92	937	20230207	72.25	1875	-13.92	20240104	1544	4.53	20240104	3160	-48.92	20230410	1004	60.76	20230213	2.28	N	012030	500	1005 억	6077998	N	N	0	N	N
103	20240213	100221	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1611	-1	5	-0.06	147185452	91305	39.45	1628	1628	1600	2095	1129	1612	1612.02	3.02	16529	1628	1620	1615	1607	1602	1618	1605	1006	483	500	1030	1	1	201173933	3241	57.54	1.03	12	0.05	28.00	1559.00	3160	20230410	-49.02	937	20230207	71.93	1875	-14.08	20240104	1544	4.34	20240104	3160	-49.02	20230410	1004	60.46	20230213	2.28	N	012030	500	1005 억	6077998	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History