KissMeData/089860/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

40 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	20230630	160637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	-200	5	-0.71	829228850	29724	62.39	28200	28200	27800	36500	19700	28100	27897.62	3.45	0	-436	28833	28466	28133	27766	27433	28300	27600	1832	8400	5000	21350	50	1	36634063	10221	10.83	0.79	12	0.08	2577.00	35333.00	40250	20220729	-30.68	25300	20230316	10.28	29600	-5.74	20230612	25300	10.28	20230316	40250	-30.68	20220729	25300	10.28	20230316	0.34	N	089860	5000	1831 억	1264547	N	N	3	N	N
3	20230630	150640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	-150	5	-0.53	760096650	27246	57.19	28200	28200	27800	36500	19700	28100	27897.55	3.45	0	-231	28833	28466	28133	27766	27433	28300	27600	1832	8400	5000	21350	50	1	36634063	10239	10.85	0.79	12	0.07	2577.00	35333.00	40250	20220729	-30.56	25300	20230316	10.47	29600	-5.57	20230612	25300	10.47	20230316	40250	-30.56	20220729	25300	10.47	20230316	0.34	N	089860	5000	1831 억	1264547	N	N	3	N	N
4	20230630	140638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	-250	5	-0.89	696277450	24957	52.39	28200	28200	27800	36500	19700	28100	27899.08	3.45	0	-87	28833	28466	28133	27766	27433	28300	27600	1832	8400	5000	21350	50	1	36634063	10203	10.81	0.79	12	0.07	2577.00	35333.00	40250	20220729	-30.81	25300	20230316	10.08	29600	-5.91	20230612	25300	10.08	20230316	40250	-30.81	20220729	25300	10.08	20230316	0.34	N	089860	5000	1831 억	1264547	N	N	3	N	N
5	20230630	130639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	-250	5	-0.89	623285850	22339	46.89	28200	28200	27800	36500	19700	28100	27901.24	3.45	0	-77	28833	28466	28133	27766	27433	28300	27600	1832	8400	5000	21350	50	1	36634063	10203	10.81	0.79	12	0.06	2577.00	35333.00	40250	20220729	-30.81	25300	20230316	10.08	29600	-5.91	20230612	25300	10.08	20230316	40250	-30.81	20220729	25300	10.08	20230316	0.34	N	089860	5000	1831 억	1264547	N	N	3	N	N
6	20230630	120636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	-250	5	-0.89	566060750	20284	42.58	28200	28200	27800	36500	19700	28100	27906.76	3.45	0	-142	28833	28466	28133	27766	27433	28300	27600	1832	8400	5000	21350	50	1	36634063	10203	10.81	0.79	12	0.06	2577.00	35333.00	40250	20220729	-30.81	25300	20230316	10.08	29600	-5.91	20230612	25300	10.08	20230316	40250	-30.81	20220729	25300	10.08	20230316	0.34	N	089860	5000	1831 억	1264547	N	N	3	N	N
7	20230630	110639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	-200	5	-0.71	424984250	15218	31.94	28200	28200	27800	36500	19700	28100	27926.42	3.45	0	-358	28833	28466	28133	27766	27433	28300	27600	1832	8400	5000	21350	50	1	36634063	10221	10.83	0.79	12	0.04	2577.00	35333.00	40250	20220729	-30.68	25300	20230316	10.28	29600	-5.74	20230612	25300	10.28	20230316	40250	-30.68	20220729	25300	10.28	20230316	0.34	N	089860	5000	1831 억	1264547	N	N	3	N	N
8	20230630	100639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	-200	5	-0.71	246838450	8821	18.52	28200	28200	27900	36500	19700	28100	27983.05	3.45	0	-755	28833	28466	28133	27766	27433	28300	27600	1832	8400	5000	21350	50	1	36634063	10221	10.83	0.79	12	0.02	2577.00	35333.00	40250	20220729	-30.68	25300	20230316	10.28	29600	-5.74	20230612	25300	10.28	20230316	40250	-30.68	20220729	25300	10.28	20230316	0.34	N	089860	5000	1831 억	1264547	N	N	3	N	N
9	20230630	090639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	0	3	0.00	34838900	1238	2.60	28200	28200	28100	36500	19700	28100	28141.28	3.45	0	-193	28833	28466	28133	27766	27433	28300	27600	1832	8400	5000	21350	50	1	36634063	10294	10.90	0.80	12	0.00	2577.00	35333.00	40250	20220729	-30.19	25300	20230316	11.07	29600	-5.07	20230612	25300	11.07	20230316	40250	-30.19	20220729	25300	11.07	20230316	0.34	N	089860	5000	1831 억	1264547	N	N	3	N	N
10	20230629	160639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	-100	5	-0.35	1335056100	47446	103.50	28200	28500	27800	36650	19750	28200	28138.51	3.50	0	-16753	28900	28550	28150	27800	27400	28725	27975	1832	8450	5000	21430	50	1	36634063	10294	10.90	0.80	12	0.13	2577.00	35333.00	40250	20220729	-30.19	25300	20230316	11.07	29600	-5.07	20230612	25300	11.07	20230316	40250	-30.19	20220729	25300	11.07	20230316	0.33	N	089860	5000	1831 억	1283125	N	N	3	N	N
11	20230629	150636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	-200	5	-0.71	1238836750	44014	96.01	28200	28500	27800	36650	19750	28200	28146.43	3.50	0	-16708	28900	28550	28150	27800	27400	28725	27975	1832	8450	5000	21430	50	1	36634063	10258	10.87	0.79	12	0.12	2577.00	35333.00	40250	20220729	-30.43	25300	20230316	10.67	29600	-5.41	20230612	25300	10.67	20230316	40250	-30.43	20220729	25300	10.67	20230316	0.33	N	089860	5000	1831 억	1283125	N	N	0	N	N
12	20230629	140634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	-200	5	-0.71	1070544150	38006	82.90	28200	28500	27800	36650	19750	28200	28167.77	3.50	0	-13991	28900	28550	28150	27800	27400	28725	27975	1832	8450	5000	21430	50	1	36634063	10258	10.87	0.79	12	0.10	2577.00	35333.00	40250	20220729	-30.43	25300	20230316	10.67	29600	-5.41	20230612	25300	10.67	20230316	40250	-30.43	20220729	25300	10.67	20230316	0.33	N	089860	5000	1831 억	1283125	N	N	0	N	N
13	20230629	130635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	-100	5	-0.35	966068750	34281	74.78	28200	28500	27800	36650	19750	28200	28180.88	3.50	0	-11474	28900	28550	28150	27800	27400	28725	27975	1832	8450	5000	21430	50	1	36634063	10294	10.90	0.80	12	0.09	2577.00	35333.00	40250	20220729	-30.19	25300	20230316	11.07	29600	-5.07	20230612	25300	11.07	20230316	40250	-30.19	20220729	25300	11.07	20230316	0.33	N	089860	5000	1831 억	1283125	N	N	0	N	N
14	20230629	120637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	0	3	0.00	885405150	31416	68.53	28200	28500	27800	36650	19750	28200	28183.26	3.50	0	-9865	28900	28550	28150	27800	27400	28725	27975	1832	8450	5000	21430	50	1	36634063	10331	10.94	0.80	12	0.09	2577.00	35333.00	40250	20220729	-29.94	25300	20230316	11.46	29600	-4.73	20230612	25300	11.46	20230316	40250	-29.94	20220729	25300	11.46	20230316	0.33	N	089860	5000	1831 억	1283125	N	N	0	N	N
15	20230629	110637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	-200	5	-0.71	513273150	18192	39.68	28200	28500	27950	36650	19750	28200	28214.22	3.50	0	-6143	28900	28550	28150	27800	27400	28725	27975	1832	8450	5000	21430	50	1	36634063	10258	10.87	0.79	12	0.05	2577.00	35333.00	40250	20220729	-30.43	25300	20230316	10.67	29600	-5.41	20230612	25300	10.67	20230316	40250	-30.43	20220729	25300	10.67	20230316	0.33	N	089860	5000	1831 억	1283125	N	N	0	N	N
16	20230629	100638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28350	150	2	0.53	297303000	10514	22.93	28200	28500	28050	36650	19750	28200	28276.87	3.50	0	-4577	28900	28550	28150	27800	27400	28725	27975	1832	8450	5000	21430	50	1	36634063	10386	11.00	0.80	12	0.03	2577.00	35333.00	40250	20220729	-29.57	25300	20230316	12.06	29600	-4.22	20230612	25300	12.06	20230316	40250	-29.57	20220729	25300	12.06	20230316	0.33	N	089860	5000	1831 억	1283125	N	N	0	N	N
17	20230629	090618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28300	100	2	0.35	54685850	1942	4.24	28200	28300	28050	36650	19750	28200	28159.55	3.50	0	-270	28900	28550	28150	27800	27400	28725	27975	1832	8450	5000	21430	50	1	36634063	10367	10.98	0.80	12	0.01	2577.00	35333.00	40250	20220729	-29.69	25300	20230316	11.86	29600	-4.39	20230612	25300	11.86	20230316	40250	-29.69	20220729	25300	11.86	20230316	0.33	N	089860	5000	1831 억	1283125	N	N	0	N	N
18	20230628	160628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	300	2	1.08	1285593200	45676	168.85	27900	28500	27750	36250	19550	27900	28145.89	3.46	0	15325	28166	28032	27766	27632	27366	28100	27700	1832	8350	5000	21200	50	1	36634063	10331	10.94	0.80	12	0.12	2577.00	35333.00	40250	20220729	-29.94	25300	20230316	11.46	29600	-4.73	20230612	25300	11.46	20230316	40250	-29.94	20220729	25300	11.46	20230316	0.33	N	089860	5000	1831 억	1267816	N	N	54	N	N
19	20230628	150634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	250	2	0.90	1152185100	40940	151.34	27900	28500	27750	36250	19550	27900	28143.26	3.46	0	13717	28166	28032	27766	27632	27366	28100	27700	1832	8350	5000	21200	50	1	36634063	10312	10.92	0.80	12	0.11	2577.00	35333.00	40250	20220729	-30.06	25300	20230316	11.26	29600	-4.90	20230612	25300	11.26	20230316	40250	-30.06	20220729	25300	11.26	20230316	0.33	N	089860	5000	1831 억	1267816	N	N	54	N	N
20	20230628	140631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	300	2	1.08	953921850	33901	125.32	27900	28500	27750	36250	19550	27900	28138.46	3.46	0	12480	28166	28032	27766	27632	27366	28100	27700	1832	8350	5000	21200	50	1	36634063	10331	10.94	0.80	12	0.09	2577.00	35333.00	40250	20220729	-29.94	25300	20230316	11.46	29600	-4.73	20230612	25300	11.46	20230316	40250	-29.94	20220729	25300	11.46	20230316	0.33	N	089860	5000	1831 억	1267816	N	N	54	N	N
21	20230628	130632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28350	450	2	1.61	866149200	30801	113.86	27900	28500	27750	36250	19550	27900	28120.81	3.46	0	11752	28166	28032	27766	27632	27366	28100	27700	1832	8350	5000	21200	50	1	36634063	10386	11.00	0.80	12	0.08	2577.00	35333.00	40250	20220729	-29.57	25300	20230316	12.06	29600	-4.22	20230612	25300	12.06	20230316	40250	-29.57	20220729	25300	12.06	20230316	0.33	N	089860	5000	1831 억	1267816	N	N	54	N	N
22	20230628	120625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	150	2	0.54	482382750	17226	63.68	27900	28150	27750	36250	19550	27900	28003.18	3.46	0	3838	28166	28032	27766	27632	27366	28100	27700	1832	8350	5000	21200	50	1	36634063	10276	10.88	0.79	12	0.05	2577.00	35333.00	40250	20220729	-30.31	25300	20230316	10.87	29600	-5.24	20230612	25300	10.87	20230316	40250	-30.31	20220729	25300	10.87	20230316	0.33	N	089860	5000	1831 억	1267816	N	N	54	N	N
23	20230628	110635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	50	2	0.18	336656450	12026	44.46	27900	28150	27750	36250	19550	27900	27994.05	3.46	0	1402	28166	28032	27766	27632	27366	28100	27700	1832	8350	5000	21200	50	1	36634063	10239	10.85	0.79	12	0.03	2577.00	35333.00	40250	20220729	-30.56	25300	20230316	10.47	29600	-5.57	20230612	25300	10.47	20230316	40250	-30.56	20220729	25300	10.47	20230316	0.33	N	089860	5000	1831 억	1267816	N	N	54	N	N
24	20230628	100636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	150	2	0.54	233042800	8318	30.75	27900	28150	27750	36250	19550	27900	28016.69	3.46	0	734	28166	28032	27766	27632	27366	28100	27700	1832	8350	5000	21200	50	1	36634063	10276	10.88	0.79	12	0.02	2577.00	35333.00	40250	20220729	-30.31	25300	20230316	10.87	29600	-5.24	20230612	25300	10.87	20230316	40250	-30.31	20220729	25300	10.87	20230316	0.33	N	089860	5000	1831 억	1267816	N	N	54	N	N
25	20230628	090633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	-100	5	-0.36	14169350	509	1.88	27900	27950	27750	36250	19550	27900	27837.62	3.46	0	73	28166	28032	27766	27632	27366	28100	27700	1832	8350	5000	21200	50	1	36634063	10184	10.79	0.79	12	0.00	2577.00	35333.00	40250	20220729	-30.93	25300	20230316	9.88	29600	-6.08	20230612	25300	9.88	20230316	40250	-30.93	20220729	25300	9.88	20230316	0.33	N	089860	5000	1831 억	1267816	N	N	54	N	N
26	20230627	160632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	150	2	0.54	747816750	27017	109.38	27750	27900	27500	36050	19450	27750	27677.84	3.45	0	3641	28183	27966	27683	27466	27183	28075	27575	1832	8300	5000	21090	50	1	36634063	10221	10.83	0.79	12	0.07	2577.00	35333.00	40250	20220729	-30.68	25300	20230316	10.28	29600	-5.74	20230612	25300	10.28	20230316	40250	-30.68	20220729	25300	10.28	20230316	0.33	N	089860	5000	1831 억	1263611	N	N	54	N	N
27	20230627	150637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	50	2	0.18	646221400	23369	94.61	27750	27800	27500	36050	19450	27750	27652.93	3.45	0	3538	28183	27966	27683	27466	27183	28075	27575	1832	8300	5000	21090	50	1	36634063	10184	10.79	0.79	12	0.06	2577.00	35333.00	40250	20220729	-30.93	25300	20230316	9.88	29600	-6.08	20230612	25300	9.88	20230316	40250	-30.93	20220729	25300	9.88	20230316	0.33	N	089860	5000	1831 억	1263611	N	N	0	N	N
28	20230627	140644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-100	5	-0.36	316293550	11425	46.26	27750	27750	27600	36050	19450	27750	27684.34	3.45	0	1277	28183	27966	27683	27466	27183	28075	27575	1832	8300	5000	21090	50	1	36634063	10129	10.73	0.78	12	0.03	2577.00	35333.00	40250	20220729	-31.30	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	40250	-31.30	20220729	25300	9.29	20230316	0.33	N	089860	5000	1831 억	1263611	N	N	0	N	N
29	20230627	130642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-50	5	-0.18	233066950	8421	34.09	27750	27750	27600	36050	19450	27750	27676.87	3.45	0	1276	28183	27966	27683	27466	27183	28075	27575	1832	8300	5000	21090	50	1	36634063	10148	10.75	0.78	12	0.02	2577.00	35333.00	40250	20220729	-31.18	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	40250	-31.18	20220729	25300	9.49	20230316	0.33	N	089860	5000	1831 억	1263611	N	N	0	N	N
30	20230627	120644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-100	5	-0.36	195925750	7080	28.66	27750	27750	27600	36050	19450	27750	27673.13	3.45	0	1386	28183	27966	27683	27466	27183	28075	27575	1832	8300	5000	21090	50	1	36634063	10129	10.73	0.78	12	0.02	2577.00	35333.00	40250	20220729	-31.30	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	40250	-31.30	20220729	25300	9.29	20230316	0.33	N	089860	5000	1831 억	1263611	N	N	0	N	N
31	20230627	110647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-50	5	-0.18	114665050	4145	16.78	27750	27750	27600	36050	19450	27750	27663.46	3.45	0	360	28183	27966	27683	27466	27183	28075	27575	1832	8300	5000	21090	50	1	36634063	10148	10.75	0.78	12	0.01	2577.00	35333.00	40250	20220729	-31.18	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	40250	-31.18	20220729	25300	9.49	20230316	0.33	N	089860	5000	1831 억	1263611	N	N	0	N	N
32	20230627	100629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-50	5	-0.18	66571500	2407	9.74	27750	27750	27600	36050	19450	27750	27657.46	3.45	0	90	28183	27966	27683	27466	27183	28075	27575	1832	8300	5000	21090	50	1	36634063	10148	10.75	0.78	12	0.01	2577.00	35333.00	40250	20220729	-31.18	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	40250	-31.18	20220729	25300	9.49	20230316	0.33	N	089860	5000	1831 억	1263611	N	N	0	N	N
33	20230627	090633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-50	5	-0.18	4133000	149	0.60	27750	27750	27700	36050	19450	27750	27738.26	3.45	0	29	28183	27966	27683	27466	27183	28075	27575	1832	8300	5000	21090	50	1	36634063	10148	10.75	0.78	12	0.00	2577.00	35333.00	40250	20220729	-31.18	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	40250	-31.18	20220729	25300	9.49	20230316	0.33	N	089860	5000	1831 억	1263611	N	N	0	N	N
34	20230626	160631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	-50	5	-0.18	681671150	24652	32.99	27600	27900	27400	36100	19500	27800	27651.19	3.46	0	-3940	28400	28100	27750	27450	27100	27925	27275	1832	8300	5000	21120	50	1	36634063	10166	10.77	0.79	12	0.07	2577.00	35333.00	40250	20220729	-31.06	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	40250	-31.06	20220729	25300	9.68	20230316	0.33	N	089860	5000	1831 억	1267584	N	N	42	N	N
35	20230626	150635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-100	5	-0.36	646487400	23382	31.29	27600	27900	27400	36100	19500	27800	27648.77	3.46	0	-3968	28400	28100	27750	27450	27100	27925	27275	1832	8300	5000	21120	50	1	36634063	10148	10.75	0.78	12	0.06	2577.00	35333.00	40250	20220729	-31.18	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	40250	-31.18	20220729	25300	9.49	20230316	0.33	N	089860	5000	1831 억	1267584	N	N	42	N	N
36	20230626	140635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-100	5	-0.36	585157200	21169	28.33	27600	27900	27400	36100	19500	27800	27641.99	3.46	0	-4029	28400	28100	27750	27450	27100	27925	27275	1832	8300	5000	21120	50	1	36634063	10148	10.75	0.78	12	0.06	2577.00	35333.00	40250	20220729	-31.18	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	40250	-31.18	20220729	25300	9.49	20230316	0.33	N	089860	5000	1831 억	1267584	N	N	42	N	N
37	20230626	130632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-100	5	-0.36	516164350	18676	24.99	27600	27900	27400	36100	19500	27800	27637.63	3.46	0	-3818	28400	28100	27750	27450	27100	27925	27275	1832	8300	5000	21120	50	1	36634063	10148	10.75	0.78	12	0.05	2577.00	35333.00	40250	20220729	-31.18	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	40250	-31.18	20220729	25300	9.49	20230316	0.33	N	089860	5000	1831 억	1267584	N	N	42	N	N
38	20230626	120632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	0	3	0.00	387999900	14065	18.82	27600	27850	27400	36100	19500	27800	27585.82	3.46	0	-3183	28400	28100	27750	27450	27100	27925	27275	1832	8300	5000	21120	50	1	36634063	10184	10.79	0.79	12	0.04	2577.00	35333.00	40250	20220729	-30.93	25300	20230316	9.88	29600	-6.08	20230612	25300	9.88	20230316	40250	-30.93	20220729	25300	9.88	20230316	0.33	N	089860	5000	1831 억	1267584	N	N	42	N	N
39	20230626	110630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	0	3	0.00	325220150	11806	15.80	27600	27800	27400	36100	19500	27800	27546.49	3.46	0	-3006	28400	28100	27750	27450	27100	27925	27275	1832	8300	5000	21120	50	1	36634063	10184	10.79	0.79	12	0.03	2577.00	35333.00	40250	20220729	-30.93	25300	20230316	9.88	29600	-6.08	20230612	25300	9.88	20230316	40250	-30.93	20220729	25300	9.88	20230316	0.33	N	089860	5000	1831 억	1267584	N	N	42	N	N
40	20230626	100630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	-200	5	-0.72	231408000	8410	11.25	27600	27700	27400	36100	19500	27800	27514.97	3.46	0	-2773	28400	28100	27750	27450	27100	27925	27275	1832	8300	5000	21120	50	1	36634063	10111	10.71	0.78	12	0.02	2577.00	35333.00	40250	20220729	-31.43	25300	20230316	9.09	29600	-6.76	20230612	25300	9.09	20230316	40250	-31.43	20220729	25300	9.09	20230316	0.33	N	089860	5000	1831 억	1267584	N	N	42	N	N
41	20230626	090633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-300	5	-1.08	104827700	3803	5.09	27600	27700	27450	36100	19500	27800	27562.92	3.46	0	-2653	28400	28100	27750	27450	27100	27925	27275	1832	8300	5000	21120	50	1	36634063	10074	10.67	0.78	12	0.01	2577.00	35333.00	40250	20220729	-31.68	25300	20230316	8.70	29600	-7.09	20230612	25300	8.70	20230316	40250	-31.68	20220729	25300	8.70	20230316	0.33	N	089860	5000	1831 억	1267584	N	N	42	N	N
42	20230623	171550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	-250	5	-0.89	2063539300	74670	235.77	28050	28050	27400	36450	19650	28050	27635.16	3.48	0	-9001	28450	28250	27900	27700	27350	28350	27800	1832	8400	5000	21310	50	1	36634063	10184	10.79	0.79	12	0.20	2577.00	35333.00	40250	20220729	-30.93	25300	20230316	9.88	29600	-6.08	20230612	25300	9.88	20230316	40250	-30.93	20220729	25300	9.88	20230316	0.31	N	089860	5000	1831 억	1276019	N	N	42	N	N
43	20230623	140524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-400	5	-1.43	1411792350	50984	160.98	28050	28050	27500	36450	19650	28050	27690.89	3.48	0	-8553	28450	28250	27900	27700	27350	28350	27800	1832	8400	5000	21310	50	1	36634063	10129	10.73	0.78	12	0.14	2577.00	35333.00	40250	20220729	-31.30	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	40250	-31.30	20220729	25300	9.29	20230316	0.31	N	089860	5000	1831 억	1276019	N	N	17	N	N
44	20230622	160329	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	300	2	1.08	878800250	31469	31.10	27700	28100	27550	36050	19450	27750	27926.18	3.46	0	7994	28816	28282	27966	27432	27116	28125	27275	1832	8300	5000	21090	50	1	36634063	10276	10.88	0.79	12	0.09	2577.00	35333.00	40250	20220729	-30.31	25300	20230316	10.87	29600	-5.24	20230612	25300	10.87	20230316	40250	-30.31	20220729	25300	10.87	20230316	0.31	N	089860	5000	1831 억	1268056	N	N	17	N	N
45	20230622	150844	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	350	2	1.26	809458750	28999	28.66	27700	28100	27550	36050	19450	27750	27913.63	3.46	0	7862	28816	28282	27966	27432	27116	28125	27275	1832	8300	5000	21090	50	1	36634063	10294	10.90	0.80	12	0.08	2577.00	35333.00	40250	20220729	-30.19	25300	20230316	11.07	29600	-5.07	20230612	25300	11.07	20230316	40250	-30.19	20220729	25300	11.07	20230316	0.31	N	089860	5000	1831 억	1268056	N	N	444	N	N
46	20230622	140107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	250	2	0.90	587626650	21086	20.84	27700	28050	27550	36050	19450	27750	27868.39	3.46	0	5781	28816	28282	27966	27432	27116	28125	27275	1832	8300	5000	21090	50	1	36634063	10258	10.87	0.79	12	0.06	2577.00	35333.00	40250	20220729	-30.43	25300	20230316	10.67	29600	-5.41	20230612	25300	10.67	20230316	40250	-30.43	20220729	25300	10.67	20230316	0.31	N	089860	5000	1831 억	1268056	N	N	444	N	N
47	20230622	130341	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	250	2	0.90	494616950	17763	17.55	27700	28050	27550	36050	19450	27750	27845.64	3.46	0	5368	28816	28282	27966	27432	27116	28125	27275	1832	8300	5000	21090	50	1	36634063	10258	10.87	0.79	12	0.05	2577.00	35333.00	40250	20220729	-30.43	25300	20230316	10.67	29600	-5.41	20230612	25300	10.67	20230316	40250	-30.43	20220729	25300	10.67	20230316	0.31	N	089860	5000	1831 억	1268056	N	N	444	N	N
48	20230622	120155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	250	2	0.90	421803750	15159	14.98	27700	28050	27550	36050	19450	27750	27825.57	3.46	0	4600	28816	28282	27966	27432	27116	28125	27275	1832	8300	5000	21090	50	1	36634063	10258	10.87	0.79	12	0.04	2577.00	35333.00	40250	20220729	-30.43	25300	20230316	10.67	29600	-5.41	20230612	25300	10.67	20230316	40250	-30.43	20220729	25300	10.67	20230316	0.31	N	089860	5000	1831 억	1268056	N	N	444	N	N
49	20230622	110831	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	150	2	0.54	368908700	13269	13.11	27700	27950	27550	36050	19450	27750	27802.51	3.46	0	4400	28816	28282	27966	27432	27116	28125	27275	1832	8300	5000	21090	50	1	36634063	10221	10.83	0.79	12	0.04	2577.00	35333.00	40250	20220729	-30.68	25300	20230316	10.28	29600	-5.74	20230612	25300	10.28	20230316	40250	-30.68	20220729	25300	10.28	20230316	0.31	N	089860	5000	1831 억	1268056	N	N	444	N	N
50	20230622	100933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	100	2	0.36	282936850	10183	10.06	27700	27900	27550	36050	19450	27750	27785.40	3.46	0	3190	28816	28282	27966	27432	27116	28125	27275	1832	8300	5000	21090	50	1	36634063	10203	10.81	0.79	12	0.03	2577.00	35333.00	40250	20220729	-30.81	25300	20230316	10.08	29600	-5.91	20230612	25300	10.08	20230316	40250	-30.81	20220729	25300	10.08	20230316	0.31	N	089860	5000	1831 억	1268056	N	N	444	N	N
51	20230622	090809	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-50	5	-0.18	65944150	2383	2.35	27700	27750	27550	36050	19450	27750	27670.99	3.46	0	-301	28816	28282	27966	27432	27116	28125	27275	1832	8300	5000	21090	50	1	36634063	10148	10.75	0.78	12	0.01	2577.00	35333.00	40250	20220729	-31.18	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	40250	-31.18	20220729	25300	9.49	20230316	0.31	N	089860	5000	1831 억	1268056	N	N	444	N	N
52	20230621	160322	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	-800	5	-2.80	2819655300	100891	402.98	28500	28500	27650	37100	20000	28550	27951.93	3.46	0	603	28850	28700	28500	28350	28150	28775	28425	1832	8550	5000	21690	50	1	36634063	10166	10.77	0.79	12	0.28	2577.00	35333.00	40250	20220729	-31.06	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	40250	-31.06	20220729	25300	9.68	20230316	0.31	N	089860	5000	1831 억	1266408	N	N	444	N	N
53	20230621	150842	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	-750	5	-2.63	2617614100	93612	373.91	28500	28500	27650	37100	20000	28550	27962.38	3.46	0	2369	28850	28700	28500	28350	28150	28775	28425	1832	8550	5000	21690	50	1	36634063	10184	10.79	0.79	12	0.26	2577.00	35333.00	40250	20220729	-30.93	25300	20230316	9.88	29600	-6.08	20230612	25300	9.88	20230316	40250	-30.93	20220729	25300	9.88	20230316	0.31	N	089860	5000	1831 억	1266408	N	N	5	N	N
54	20230621	140506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	-700	5	-2.45	2033691600	72545	289.76	28500	28500	27700	37100	20000	28550	28033.52	3.46	0	2049	28850	28700	28500	28350	28150	28775	28425	1832	8550	5000	21690	50	1	36634063	10203	10.81	0.79	12	0.20	2577.00	35333.00	40250	20220729	-30.81	25300	20230316	10.08	29600	-5.91	20230612	25300	10.08	20230316	40250	-30.81	20220729	25300	10.08	20230316	0.31	N	089860	5000	1831 억	1266408	N	N	5	N	N
55	20230621	130650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	-450	5	-1.58	906914500	32148	128.41	28500	28500	28100	37100	20000	28550	28210.60	3.46	0	-874	28850	28700	28500	28350	28150	28775	28425	1832	8550	5000	21690	50	1	36634063	10294	10.90	0.80	12	0.09	2577.00	35333.00	40250	20220729	-30.19	25300	20230316	11.07	29600	-5.07	20230612	25300	11.07	20230316	40250	-30.19	20220729	25300	11.07	20230316	0.31	N	089860	5000	1831 억	1266408	N	N	5	N	N
56	20230621	120554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	-350	5	-1.23	729713300	25851	103.26	28500	28500	28100	37100	20000	28550	28227.66	3.46	0	1142	28850	28700	28500	28350	28150	28775	28425	1832	8550	5000	21690	50	1	36634063	10331	10.94	0.80	12	0.07	2577.00	35333.00	40250	20220729	-29.94	25300	20230316	11.46	29600	-4.73	20230612	25300	11.46	20230316	40250	-29.94	20220729	25300	11.46	20230316	0.31	N	089860	5000	1831 억	1266408	N	N	5	N	N
57	20230621	110122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	-400	5	-1.40	649326300	22996	91.85	28500	28500	28100	37100	20000	28550	28236.49	3.46	0	115	28850	28700	28500	28350	28150	28775	28425	1832	8550	5000	21690	50	1	36634063	10312	10.92	0.80	12	0.06	2577.00	35333.00	40250	20220729	-30.06	25300	20230316	11.26	29600	-4.90	20230612	25300	11.26	20230316	40250	-30.06	20220729	25300	11.26	20230316	0.31	N	089860	5000	1831 억	1266408	N	N	5	N	N
58	20230621	100553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28300	-250	5	-0.88	287842950	10165	40.60	28500	28500	28250	37100	20000	28550	28317.06	3.46	0	1	28850	28700	28500	28350	28150	28775	28425	1832	8550	5000	21690	50	1	36634063	10367	10.98	0.80	12	0.03	2577.00	35333.00	40250	20220729	-29.69	25300	20230316	11.86	29600	-4.39	20230612	25300	11.86	20230316	40250	-29.69	20220729	25300	11.86	20230316	0.31	N	089860	5000	1831 억	1266408	N	N	5	N	N
59	20230621	091029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28300	-250	5	-0.88	79323200	2799	11.18	28500	28500	28250	37100	20000	28550	28339.84	3.46	0	-102	28850	28700	28500	28350	28150	28775	28425	1832	8550	5000	21690	50	1	36634063	10367	10.98	0.80	12	0.01	2577.00	35333.00	40250	20220729	-29.69	25300	20230316	11.86	29600	-4.39	20230612	25300	11.86	20230316	40250	-29.69	20220729	25300	11.86	20230316	0.31	N	089860	5000	1831 억	1266408	N	N	5	N	N
60	20230620	160138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28550	-150	5	-0.52	712387750	25012	43.32	28400	28650	28300	37300	20100	28700	28481.74	3.46	0	-2671	29200	28950	28600	28350	28000	28775	28175	1832	8600	5000	21810	50	1	36634063	10459	11.08	0.81	12	0.07	2577.00	35333.00	40250	20220729	-29.07	25300	20230316	12.85	29600	-3.55	20230612	25300	12.85	20230316	40250	-29.07	20220729	25300	12.85	20230316	0.31	N	089860	5000	1831 억	1268394	N	N	5	N	N
61	20230620	150445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28550	-150	5	-0.52	642301200	22555	39.06	28400	28650	28300	37300	20100	28700	28477.11	3.46	0	-1403	29200	28950	28600	28350	28000	28775	28175	1832	8600	5000	21810	50	1	36634063	10459	11.08	0.81	12	0.06	2577.00	35333.00	40250	20220729	-29.07	25300	20230316	12.85	29600	-3.55	20230612	25300	12.85	20230316	40250	-29.07	20220729	25300	12.85	20230316	0.31	N	089860	5000	1831 억	1268394	N	N	0	N	N
62	20230620	140455	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28550	-150	5	-0.52	581871200	20437	35.39	28400	28650	28300	37300	20100	28700	28471.46	3.46	0	-1151	29200	28950	28600	28350	28000	28775	28175	1832	8600	5000	21810	50	1	36634063	10459	11.08	0.81	12	0.06	2577.00	35333.00	40250	20220729	-29.07	25300	20230316	12.85	29600	-3.55	20230612	25300	12.85	20230316	40250	-29.07	20220729	25300	12.85	20230316	0.31	N	089860	5000	1831 억	1268394	N	N	0	N	N
63	20230620	130809	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28450	-250	5	-0.87	473684700	16643	28.82	28400	28650	28300	37300	20100	28700	28461.50	3.46	0	865	29200	28950	28600	28350	28000	28775	28175	1832	8600	5000	21810	50	1	36634063	10422	11.04	0.81	12	0.05	2577.00	35333.00	40250	20220729	-29.32	25300	20230316	12.45	29600	-3.89	20230612	25300	12.45	20230316	40250	-29.32	20220729	25300	12.45	20230316	0.31	N	089860	5000	1831 억	1268394	N	N	0	N	N
64	20230620	120946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28450	-250	5	-0.87	439623900	15446	26.75	28400	28650	28300	37300	20100	28700	28461.99	3.46	0	970	29200	28950	28600	28350	28000	28775	28175	1832	8600	5000	21810	50	1	36634063	10422	11.04	0.81	12	0.04	2577.00	35333.00	40250	20220729	-29.32	25300	20230316	12.45	29600	-3.89	20230612	25300	12.45	20230316	40250	-29.32	20220729	25300	12.45	20230316	0.31	N	089860	5000	1831 억	1268394	N	N	0	N	N
65	20230620	110445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28450	-250	5	-0.87	343544250	12067	20.90	28400	28650	28300	37300	20100	28700	28469.73	3.46	0	997	29200	28950	28600	28350	28000	28775	28175	1832	8600	5000	21810	50	1	36634063	10422	11.04	0.81	12	0.03	2577.00	35333.00	40250	20220729	-29.32	25300	20230316	12.45	29600	-3.89	20230612	25300	12.45	20230316	40250	-29.32	20220729	25300	12.45	20230316	0.31	N	089860	5000	1831 억	1268394	N	N	0	N	N
66	20230620	100108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28550	-150	5	-0.52	173863000	6115	10.59	28400	28650	28300	37300	20100	28700	28432.22	3.46	0	1002	29200	28950	28600	28350	28000	28775	28175	1832	8600	5000	21810	50	1	36634063	10459	11.08	0.81	12	0.02	2577.00	35333.00	40250	20220729	-29.07	25300	20230316	12.85	29600	-3.55	20230612	25300	12.85	20230316	40250	-29.07	20220729	25300	12.85	20230316	0.31	N	089860	5000	1831 억	1268394	N	N	0	N	N
67	20230620	090647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28450	-250	5	-0.87	38663250	1360	2.36	28400	28600	28400	37300	20100	28700	28428.86	3.46	0	148	29200	28950	28600	28350	28000	28775	28175	1832	8600	5000	21810	50	1	36634063	10422	11.04	0.81	12	0.00	2577.00	35333.00	40250	20220729	-29.32	25300	20230316	12.45	29600	-3.89	20230612	25300	12.45	20230316	40250	-29.32	20220729	25300	12.45	20230316	0.31	N	089860	5000	1831 억	1268394	N	N	0	N	N
68	20230619	160608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28700	-250	5	-0.86	1637217900	57561	123.00	28850	28850	28250	37600	20300	28950	28443.02	3.49	0	-17783	29416	29182	28716	28482	28016	29300	28600	1832	8650	5000	22000	50	1	36634063	10514	11.14	0.81	12	0.16	2577.00	35333.00	40250	20220729	-28.70	25300	20230316	13.44	29600	-3.04	20230612	25300	13.44	20230316	40250	-28.70	20220729	25300	13.44	20230316	0.30	N	089860	5000	1831 억	1279980	N	N	0	N	N
69	20230619	150811	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28500	-450	5	-1.55	1504407850	52910	113.06	28850	28850	28250	37600	20300	28950	28433.28	3.49	0	-15944	29416	29182	28716	28482	28016	29300	28600	1832	8650	5000	22000	50	1	36634063	10441	11.06	0.81	12	0.14	2577.00	35333.00	40250	20220729	-29.19	25300	20230316	12.65	29600	-3.72	20230612	25300	12.65	20230316	40250	-29.19	20220729	25300	12.65	20230316	0.30	N	089860	5000	1831 억	1279980	N	N	0	N	N
70	20230619	140919	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28300	-650	5	-2.25	1377055100	48422	103.47	28850	28850	28250	37600	20300	28950	28438.56	3.49	0	-13894	29416	29182	28716	28482	28016	29300	28600	1832	8650	5000	22000	50	1	36634063	10367	10.98	0.80	12	0.13	2577.00	35333.00	40250	20220729	-29.69	25300	20230316	11.86	29600	-4.39	20230612	25300	11.86	20230316	40250	-29.69	20220729	25300	11.86	20230316	0.30	N	089860	5000	1831 억	1279980	N	N	0	N	N
71	20230619	130829	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28450	-500	5	-1.73	1041302900	36584	78.18	28850	28850	28250	37600	20300	28950	28463.26	3.49	0	-9937	29416	29182	28716	28482	28016	29300	28600	1832	8650	5000	22000	50	1	36634063	10422	11.04	0.81	12	0.10	2577.00	35333.00	40250	20220729	-29.32	25300	20230316	12.45	29600	-3.89	20230612	25300	12.45	20230316	40250	-29.32	20220729	25300	12.45	20230316	0.30	N	089860	5000	1831 억	1279980	N	N	0	N	N
72	20230619	120801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28400	-550	5	-1.90	877162750	30808	65.83	28850	28850	28250	37600	20300	28950	28471.82	3.49	0	-8742	29416	29182	28716	28482	28016	29300	28600	1832	8650	5000	22000	50	1	36634063	10404	11.02	0.80	12	0.08	2577.00	35333.00	40250	20220729	-29.44	25300	20230316	12.25	29600	-4.05	20230612	25300	12.25	20230316	40250	-29.44	20220729	25300	12.25	20230316	0.30	N	089860	5000	1831 억	1279980	N	N	0	N	N
73	20230619	110154	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28450	-500	5	-1.73	529799750	18552	39.64	28850	28850	28400	37600	20300	28950	28557.43	3.49	0	-5751	29416	29182	28716	28482	28016	29300	28600	1832	8650	5000	22000	50	1	36634063	10422	11.04	0.81	12	0.05	2577.00	35333.00	40250	20220729	-29.32	25300	20230316	12.45	29600	-3.89	20230612	25300	12.45	20230316	40250	-29.32	20220729	25300	12.45	20230316	0.30	N	089860	5000	1831 억	1279980	N	N	0	N	N
74	20230619	100346	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28650	-300	5	-1.04	242834250	8481	18.12	28850	28850	28500	37600	20300	28950	28632.51	3.49	0	370	29416	29182	28716	28482	28016	29300	28600	1832	8650	5000	22000	50	1	36634063	10496	11.12	0.81	12	0.02	2577.00	35333.00	40250	20220729	-28.82	25300	20230316	13.24	29600	-3.21	20230612	25300	13.24	20230316	40250	-28.82	20220729	25300	13.24	20230316	0.30	N	089860	5000	1831 억	1279980	N	N	0	N	N
75	20230619	090640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28600	-350	5	-1.21	81666200	2850	6.09	28850	28850	28500	37600	20300	28950	28654.18	3.49	0	839	29416	29182	28716	28482	28016	29300	28600	1832	8650	5000	22000	50	1	36634063	10477	11.10	0.81	12	0.01	2577.00	35333.00	40250	20220729	-28.94	25300	20230316	13.04	29600	-3.38	20230612	25300	13.04	20230316	40250	-28.94	20220729	25300	13.04	20230316	0.30	N	089860	5000	1831 억	1279980	N	N	0	N	N
76	20230616	160518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28950	600	2	2.12	1331645800	46454	71.89	28350	28950	28250	36850	19850	28350	28665.80	3.45	0	12492	29216	28782	28516	28082	27816	28650	27950	1832	8500	5000	21540	50	1	36634063	10606	11.23	0.82	12	0.13	2577.00	35333.00	40250	20220729	-28.07	25300	20230316	14.43	29600	-2.20	20230612	25300	14.43	20230316	40250	-28.07	20220729	25300	14.43	20230316	0.30	N	089860	5000	1831 억	1262638	N	N	218	N	N
77	20230616	150300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28550	200	2	0.71	915874350	32077	49.64	28350	28750	28250	36850	19850	28350	28552.37	3.45	0	4946	29216	28782	28516	28082	27816	28650	27950	1832	8500	5000	21540	50	1	36634063	10459	11.08	0.81	12	0.09	2577.00	35333.00	40250	20220729	-29.07	25300	20230316	12.85	29600	-3.55	20230612	25300	12.85	20230316	40250	-29.07	20220729	25300	12.85	20230316	0.30	N	089860	5000	1831 억	1262638	N	N	218	N	N
78	20230616	140843	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28700	350	2	1.23	719808350	25225	39.04	28350	28750	28250	36850	19850	28350	28535.51	3.45	0	3094	29216	28782	28516	28082	27816	28650	27950	1832	8500	5000	21540	50	1	36634063	10514	11.14	0.81	12	0.07	2577.00	35333.00	40250	20220729	-28.70	25300	20230316	13.44	29600	-3.04	20230612	25300	13.44	20230316	40250	-28.70	20220729	25300	13.44	20230316	0.30	N	089860	5000	1831 억	1262638	N	N	218	N	N
79	20230616	130226	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28550	200	2	0.71	555013900	19476	30.14	28350	28750	28250	36850	19850	28350	28497.32	3.45	0	4184	29216	28782	28516	28082	27816	28650	27950	1832	8500	5000	21540	50	1	36634063	10459	11.08	0.81	12	0.05	2577.00	35333.00	40250	20220729	-29.07	25300	20230316	12.85	29600	-3.55	20230612	25300	12.85	20230316	40250	-29.07	20220729	25300	12.85	20230316	0.30	N	089860	5000	1831 억	1262638	N	N	218	N	N
80	20230616	120955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28600	250	2	0.88	443777250	15592	24.13	28350	28700	28250	36850	19850	28350	28461.86	3.45	0	2219	29216	28782	28516	28082	27816	28650	27950	1832	8500	5000	21540	50	1	36634063	10477	11.10	0.81	12	0.04	2577.00	35333.00	40250	20220729	-28.94	25300	20230316	13.04	29600	-3.38	20230612	25300	13.04	20230316	40250	-28.94	20220729	25300	13.04	20230316	0.30	N	089860	5000	1831 억	1262638	N	N	218	N	N
81	20230616	110737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28600	250	2	0.88	355908950	12524	19.38	28350	28700	28250	36850	19850	28350	28418.15	3.45	0	1708	29216	28782	28516	28082	27816	28650	27950	1832	8500	5000	21540	50	1	36634063	10477	11.10	0.81	12	0.03	2577.00	35333.00	40250	20220729	-28.94	25300	20230316	13.04	29600	-3.38	20230612	25300	13.04	20230316	40250	-28.94	20220729	25300	13.04	20230316	0.30	N	089860	5000	1831 억	1262638	N	N	218	N	N
82	20230616	100801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28500	150	2	0.53	261109850	9206	14.25	28350	28500	28250	36850	19850	28350	28363.01	3.45	0	840	29216	28782	28516	28082	27816	28650	27950	1832	8500	5000	21540	50	1	36634063	10441	11.06	0.81	12	0.03	2577.00	35333.00	40250	20220729	-29.19	25300	20230316	12.65	29600	-3.72	20230612	25300	12.65	20230316	40250	-29.19	20220729	25300	12.65	20230316	0.30	N	089860	5000	1831 억	1262638	N	N	218	N	N
83	20230616	090944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28400	50	2	0.18	28469950	1004	1.55	28350	28500	28300	36850	19850	28350	28356.52	3.45	0	-19	29216	28782	28516	28082	27816	28650	27950	1832	8500	5000	21540	50	1	36634063	10404	11.02	0.80	12	0.00	2577.00	35333.00	40250	20220729	-29.44	25300	20230316	12.25	29600	-4.05	20230612	25300	12.25	20230316	40250	-29.44	20220729	25300	12.25	20230316	0.30	N	089860	5000	1831 억	1262638	N	N	218	N	N
84	20230615	150630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28450	-450	5	-1.56	1674940700	58769	71.99	28800	28950	28250	37550	20250	28900	28500.30	3.48	0	-12900	29566	29232	28866	28532	28166	29050	28350	1832	8650	5000	21960	50	1	36634063	10422	11.04	0.81	12	0.16	2577.00	35333.00	40250	20220729	-29.32	25300	20230316	12.45	29600	-3.89	20230612	25300	12.45	20230316	40250	-29.32	20220729	25300	12.45	20230316	0.31	N	089860	5000	1831 억	1274916	N	N	0	N	N
85	20230615	140227	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28350	-550	5	-1.90	1318558800	46178	56.57	28800	28950	28300	37550	20250	28900	28553.71	3.48	0	-13174	29566	29232	28866	28532	28166	29050	28350	1832	8650	5000	21960	50	1	36634063	10386	11.00	0.80	12	0.13	2577.00	35333.00	40250	20220729	-29.57	25300	20230316	12.06	29600	-4.22	20230612	25300	12.06	20230316	40250	-29.57	20220729	25300	12.06	20230316	0.31	N	089860	5000	1831 억	1274916	N	N	0	N	N
86	20230615	130617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28550	-350	5	-1.21	809102800	28244	34.60	28800	28950	28400	37550	20250	28900	28646.75	3.48	0	-5148	29566	29232	28866	28532	28166	29050	28350	1832	8650	5000	21960	50	1	36634063	10459	11.08	0.81	12	0.08	2577.00	35333.00	40250	20220729	-29.07	25300	20230316	12.85	29600	-3.55	20230612	25300	12.85	20230316	40250	-29.07	20220729	25300	12.85	20230316	0.31	N	089860	5000	1831 억	1274916	N	N	0	N	N
87	20230615	120542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28600	-300	5	-1.04	734437350	25632	31.40	28800	28950	28400	37550	20250	28900	28652.99	3.48	0	-4534	29566	29232	28866	28532	28166	29050	28350	1832	8650	5000	21960	50	1	36634063	10477	11.10	0.81	12	0.07	2577.00	35333.00	40250	20220729	-28.94	25300	20230316	13.04	29600	-3.38	20230612	25300	13.04	20230316	40250	-28.94	20220729	25300	13.04	20230316	0.31	N	089860	5000	1831 억	1274916	N	N	0	N	N
88	20230615	110957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28500	-400	5	-1.38	590966300	20596	25.23	28800	28950	28450	37550	20250	28900	28693.10	3.48	0	-3719	29566	29232	28866	28532	28166	29050	28350	1832	8650	5000	21960	50	1	36634063	10441	11.06	0.81	12	0.06	2577.00	35333.00	40250	20220729	-29.19	25300	20230316	12.65	29600	-3.72	20230612	25300	12.65	20230316	40250	-29.19	20220729	25300	12.65	20230316	0.31	N	089860	5000	1831 억	1274916	N	N	0	N	N
89	20230611	184703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29000	300	2	1.05	1205557100	41799	69.94	28700	29050	28650	37300	20100	28700	28838.57	3.47	-5990	4066	29433	29066	28783	28416	28133	28925	28275	1832	8600	5000	21810	50	1	36634063	10624	11.25	0.82	12	0.11	2577.00	35333.00	40250	20220729	-27.95	25300	20230316	14.62	29550	-1.86	20230607	25300	14.62	20230316	40250	-27.95	20220729	25300	14.62	20230316	0.31	N	089860	5000	1831 억	1271174	N	N	287	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History