KissMeData/214320/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160854	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39350	200	2	0.51	932155450	23689	131.64	39250	39600	38900	50800	27450	39150	39349.72	31.08	0	-10670	39650	39400	39050	38800	38450	39525	38925	100	11675	500	28970	50	1	20000000	7870	11.15	0.93	12	0.12	3530.00	42482.00	47350	20220725	-16.90	37450	20221021	5.07	45450	-13.42	20230208	37700	4.38	20230626	47350	-16.90	20220725	37450	5.07	20221021	0.12	N	214320	500	100 억	6215607	N	N	6	N	N
3	20230630	150856	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39550	400	2	1.02	865234550	21995	122.23	39250	39600	38900	50800	27450	39150	39337.78	31.08	0	-9576	39650	39400	39050	38800	38450	39525	38925	100	11675	500	28970	50	1	20000000	7910	11.20	0.93	12	0.11	3530.00	42482.00	47350	20220725	-16.47	37450	20221021	5.61	45450	-12.98	20230208	37700	4.91	20230626	47350	-16.47	20220725	37450	5.61	20221021	0.12	N	214320	500	100 억	6215607	N	N	0	N	N
4	20230630	140854	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39200	50	2	0.13	302283200	7730	42.96	39250	39300	38900	50800	27450	39150	39105.20	31.08	0	-3593	39650	39400	39050	38800	38450	39525	38925	100	11675	500	28970	50	1	20000000	7840	11.10	0.92	12	0.04	3530.00	42482.00	47350	20220725	-17.21	37450	20221021	4.67	45450	-13.75	20230208	37700	3.98	20230626	47350	-17.21	20220725	37450	4.67	20221021	0.12	N	214320	500	100 억	6215607	N	N	0	N	N
5	20230630	130854	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39100	-50	5	-0.13	222512500	5694	31.64	39250	39300	38900	50800	27450	39150	39078.42	31.08	0	-2466	39650	39400	39050	38800	38450	39525	38925	100	11675	500	28970	50	1	20000000	7820	11.08	0.92	12	0.03	3530.00	42482.00	47350	20220725	-17.42	37450	20221021	4.41	45450	-13.97	20230208	37700	3.71	20230626	47350	-17.42	20220725	37450	4.41	20221021	0.12	N	214320	500	100 억	6215607	N	N	0	N	N
6	20230630	120852	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39050	-100	5	-0.26	184506200	4723	26.25	39250	39300	38900	50800	27450	39150	39065.47	31.08	0	-1941	39650	39400	39050	38800	38450	39525	38925	100	11675	500	28970	50	1	20000000	7810	11.06	0.92	12	0.02	3530.00	42482.00	47350	20220725	-17.53	37450	20221021	4.27	45450	-14.08	20230208	37700	3.58	20230626	47350	-17.53	20220725	37450	4.27	20221021	0.12	N	214320	500	100 억	6215607	N	N	0	N	N
7	20230630	110855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38950	-200	5	-0.51	126565750	3240	18.01	39250	39300	38900	50800	27450	39150	39063.50	31.08	0	-1430	39650	39400	39050	38800	38450	39525	38925	100	11675	500	28970	50	1	20000000	7790	11.03	0.92	12	0.02	3530.00	42482.00	47350	20220725	-17.74	37450	20221021	4.01	45450	-14.30	20230208	37700	3.32	20230626	47350	-17.74	20220725	37450	4.01	20221021	0.12	N	214320	500	100 억	6215607	N	N	0	N	N
8	20230630	100855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39000	-150	5	-0.38	97975450	2506	13.93	39250	39300	38900	50800	27450	39150	39096.35	31.08	0	-1099	39650	39400	39050	38800	38450	39525	38925	100	11675	500	28970	50	1	20000000	7800	11.05	0.92	12	0.01	3530.00	42482.00	47350	20220725	-17.63	37450	20221021	4.14	45450	-14.19	20230208	37700	3.45	20230626	47350	-17.63	20220725	37450	4.14	20221021	0.12	N	214320	500	100 억	6215607	N	N	0	N	N
9	20230630	090855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39250	100	2	0.26	5100850	130	0.72	39250	39300	39150	50800	27450	39150	39237.31	31.08	0	-50	39650	39400	39050	38800	38450	39525	38925	100	11675	500	28970	50	1	20000000	7850	11.12	0.92	12	0.00	3530.00	42482.00	47350	20220725	-17.11	37450	20221021	4.81	45450	-13.64	20230208	37700	4.11	20230626	47350	-17.11	20220725	37450	4.81	20221021	0.12	N	214320	500	100 억	6215607	N	N	0	N	N
10	20230629	160850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39150	-300	5	-0.76	700530900	17985	88.69	39100	39300	38700	51200	27650	39450	38950.74	31.09	0	-2796	39883	39666	39383	39166	38883	39525	39025	100	11775	500	29190	50	1	20000000	7830	11.09	0.92	12	0.09	3530.00	42482.00	47350	20220725	-17.32	37450	20221021	4.54	45450	-13.86	20230208	37700	3.85	20230626	47350	-17.32	20220725	37450	4.54	20221021	0.14	N	214320	500	100 억	6218720	N	N	1	N	N
11	20230629	150850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39150	-300	5	-0.76	621453900	15967	78.74	39100	39150	38700	51200	27650	39450	38921.14	31.09	0	-3251	39883	39666	39383	39166	38883	39525	39025	100	11775	500	29190	50	1	20000000	7830	11.09	0.92	12	0.08	3530.00	42482.00	47350	20220725	-17.32	37450	20221021	4.54	45450	-13.86	20230208	37700	3.85	20230626	47350	-17.32	20220725	37450	4.54	20221021	0.14	N	214320	500	100 억	6218720	N	N	1	N	N
12	20230629	140847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38800	-650	5	-1.65	404283300	10394	51.26	39100	39150	38700	51200	27650	39450	38895.83	31.09	0	-2568	39883	39666	39383	39166	38883	39525	39025	100	11775	500	29190	50	1	20000000	7760	10.99	0.91	12	0.05	3530.00	42482.00	47350	20220725	-18.06	37450	20221021	3.60	45450	-14.63	20230208	37700	2.92	20230626	47350	-18.06	20220725	37450	3.60	20221021	0.14	N	214320	500	100 억	6218720	N	N	1	N	N
13	20230629	130847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38750	-700	5	-1.77	313320100	8049	39.69	39100	39150	38700	51200	27650	39450	38926.59	31.09	0	-1683	39883	39666	39383	39166	38883	39525	39025	100	11775	500	29190	50	1	20000000	7750	10.98	0.91	12	0.04	3530.00	42482.00	47350	20220725	-18.16	37450	20221021	3.47	45450	-14.74	20230208	37700	2.79	20230626	47350	-18.16	20220725	37450	3.47	20221021	0.14	N	214320	500	100 억	6218720	N	N	1	N	N
14	20230629	120850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	-600	5	-1.52	227436550	5834	28.77	39100	39150	38800	51200	27650	39450	38984.67	31.09	0	-1078	39883	39666	39383	39166	38883	39525	39025	100	11775	500	29190	50	1	20000000	7770	11.01	0.91	12	0.03	3530.00	42482.00	47350	20220725	-17.95	37450	20221021	3.74	45450	-14.52	20230208	37700	3.05	20230626	47350	-17.95	20220725	37450	3.74	20221021	0.14	N	214320	500	100 억	6218720	N	N	1	N	N
15	20230629	110852	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38900	-550	5	-1.39	198329000	5085	25.08	39100	39150	38850	51200	27650	39450	39002.75	31.09	0	-1023	39883	39666	39383	39166	38883	39525	39025	100	11775	500	29190	50	1	20000000	7780	11.02	0.92	12	0.03	3530.00	42482.00	47350	20220725	-17.85	37450	20221021	3.87	45450	-14.41	20230208	37700	3.18	20230626	47350	-17.85	20220725	37450	3.87	20221021	0.14	N	214320	500	100 억	6218720	N	N	1	N	N
16	20230629	100854	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39000	-450	5	-1.14	114543300	2934	14.47	39100	39150	38950	51200	27650	39450	39039.98	31.09	0	-453	39883	39666	39383	39166	38883	39525	39025	100	11775	500	29190	50	1	20000000	7800	11.05	0.92	12	0.01	3530.00	42482.00	47350	20220725	-17.63	37450	20221021	4.14	45450	-14.19	20230208	37700	3.45	20230626	47350	-17.63	20220725	37450	4.14	20221021	0.14	N	214320	500	100 억	6218720	N	N	1	N	N
17	20230629	090809	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39050	-400	5	-1.01	39239200	1004	4.95	39100	39150	39000	51200	27650	39450	39082.87	31.09	0	-127	39883	39666	39383	39166	38883	39525	39025	100	11775	500	29190	50	1	20000000	7810	11.06	0.92	12	0.01	3530.00	42482.00	47350	20220725	-17.53	37450	20221021	4.27	45450	-14.08	20230208	37700	3.58	20230626	47350	-17.53	20220725	37450	4.27	20221021	0.14	N	214320	500	100 억	6218720	N	N	1	N	N
18	20230628	160839	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39450	0	3	0.00	794512650	20212	74.85	39500	39600	39100	51200	27650	39450	39308.80	31.10	0	-4727	40516	39982	38966	38432	37416	40250	38700	100	11775	500	29190	50	1	20000000	7890	11.18	0.93	12	0.10	3530.00	42482.00	47500	20220627	-16.95	37450	20221021	5.34	45450	-13.20	20230208	37700	4.64	20230626	47350	-16.68	20220725	37450	5.34	20221021	0.13	N	214320	500	100 억	6220284	N	N	1	N	N
19	20230628	150845	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39500	50	2	0.13	726481150	18487	68.47	39500	39600	39100	51200	27650	39450	39296.85	31.10	0	-4747	40516	39982	38966	38432	37416	40250	38700	100	11775	500	29190	50	1	20000000	7900	11.19	0.93	12	0.09	3530.00	42482.00	47500	20220627	-16.84	37450	20221021	5.47	45450	-13.09	20230208	37700	4.77	20230626	47350	-16.58	20220725	37450	5.47	20221021	0.13	N	214320	500	100 억	6220284	N	N	78	N	N
20	20230628	140844	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39200	-250	5	-0.63	499866200	12722	47.12	39500	39600	39150	51200	27650	39450	39291.45	31.10	0	-4013	40516	39982	38966	38432	37416	40250	38700	100	11775	500	29190	50	1	20000000	7840	11.10	0.92	12	0.06	3530.00	42482.00	47500	20220627	-17.47	37450	20221021	4.67	45450	-13.75	20230208	37700	3.98	20230626	47350	-17.21	20220725	37450	4.67	20221021	0.13	N	214320	500	100 억	6220284	N	N	78	N	N
21	20230628	130844	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39300	-150	5	-0.38	414442900	10544	39.05	39500	39600	39200	51200	27650	39450	39306.01	31.10	0	-3499	40516	39982	38966	38432	37416	40250	38700	100	11775	500	29190	50	1	20000000	7860	11.13	0.93	12	0.05	3530.00	42482.00	47500	20220627	-17.26	37450	20221021	4.94	45450	-13.53	20230208	37700	4.24	20230626	47350	-17.00	20220725	37450	4.94	20221021	0.13	N	214320	500	100 억	6220284	N	N	78	N	N
22	20230628	120855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39250	-200	5	-0.51	335763100	8540	31.63	39500	39600	39200	51200	27650	39450	39316.49	31.10	0	-3193	40516	39982	38966	38432	37416	40250	38700	100	11775	500	29190	50	1	20000000	7850	11.12	0.92	12	0.04	3530.00	42482.00	47500	20220627	-17.37	37450	20221021	4.81	45450	-13.64	20230208	37700	4.11	20230626	47350	-17.11	20220725	37450	4.81	20221021	0.13	N	214320	500	100 억	6220284	N	N	78	N	N
23	20230628	110849	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39300	-150	5	-0.38	262495250	6673	24.71	39500	39600	39250	51200	27650	39450	39336.88	31.10	0	-2923	40516	39982	38966	38432	37416	40250	38700	100	11775	500	29190	50	1	20000000	7860	11.13	0.93	12	0.03	3530.00	42482.00	47500	20220627	-17.26	37450	20221021	4.94	45450	-13.53	20230208	37700	4.24	20230626	47350	-17.00	20220725	37450	4.94	20221021	0.13	N	214320	500	100 억	6220284	N	N	78	N	N
24	20230628	100850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39300	-150	5	-0.38	180177250	4578	16.95	39500	39600	39250	51200	27650	39450	39357.16	31.10	0	-2035	40516	39982	38966	38432	37416	40250	38700	100	11775	500	29190	50	1	20000000	7860	11.13	0.93	12	0.02	3530.00	42482.00	47500	20220627	-17.26	37450	20221021	4.94	45450	-13.53	20230208	37700	4.24	20230626	47350	-17.00	20220725	37450	4.94	20221021	0.13	N	214320	500	100 억	6220284	N	N	78	N	N
25	20230628	090847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39350	-100	5	-0.25	57663300	1461	5.41	39500	39600	39350	51200	27650	39450	39468.40	31.10	0	-659	40516	39982	38966	38432	37416	40250	38700	100	11775	500	29190	50	1	20000000	7870	11.15	0.93	12	0.01	3530.00	42482.00	47500	20220627	-17.16	37450	20221021	5.07	45450	-13.42	20230208	37700	4.38	20230626	47350	-16.90	20220725	37450	5.07	20221021	0.13	N	214320	500	100 억	6220284	N	N	78	N	N
26	20230627	160845	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39450	1200	2	3.14	1021145700	26345	62.47	38250	39500	37950	49700	26800	38250	38752.06	31.09	0	362	39416	38832	38266	37682	37116	38550	37400	100	11450	500	28300	50	1	20000000	7890	11.18	0.93	12	0.13	3530.00	42482.00	47650	20220624	-17.21	37450	20221021	5.34	45450	-13.20	20230208	37700	4.64	20230626	47500	-16.95	20220627	37450	5.34	20221021	0.13	N	214320	500	100 억	6217452	N	N	78	N	N
27	20230627	150851	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39450	1200	2	3.14	902349600	23333	55.33	38250	39500	37950	49700	26800	38250	38672.68	31.09	0	600	39416	38832	38266	37682	37116	38550	37400	100	11450	500	28300	50	1	20000000	7890	11.18	0.93	12	0.12	3530.00	42482.00	47650	20220624	-17.21	37450	20221021	5.34	45450	-13.20	20230208	37700	4.64	20230626	47500	-16.95	20220627	37450	5.34	20221021	0.13	N	214320	500	100 억	6217452	N	N	10	N	N
28	20230627	140901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38100	-150	5	-0.39	413377750	10835	25.69	38250	38500	37950	49700	26800	38250	38152.08	31.09	0	-746	39416	38832	38266	37682	37116	38550	37400	100	11450	500	28300	50	1	20000000	7620	10.79	0.90	12	0.05	3530.00	42482.00	47650	20220624	-20.04	37450	20221021	1.74	45450	-16.17	20230208	37700	1.06	20230626	47500	-19.79	20220627	37450	1.74	20221021	0.13	N	214320	500	100 억	6217452	N	N	10	N	N
29	20230627	130858	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38200	-50	5	-0.13	278794050	7314	17.34	38250	38500	37950	49700	26800	38250	38117.86	31.09	0	-1180	39416	38832	38266	37682	37116	38550	37400	100	11450	500	28300	50	1	20000000	7640	10.82	0.90	12	0.04	3530.00	42482.00	47650	20220624	-19.83	37450	20221021	2.00	45450	-15.95	20230208	37700	1.33	20230626	47500	-19.58	20220627	37450	2.00	20221021	0.13	N	214320	500	100 억	6217452	N	N	10	N	N
30	20230627	120900	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38200	-50	5	-0.13	266879050	7002	16.60	38250	38500	37950	49700	26800	38250	38114.69	31.09	0	-1076	39416	38832	38266	37682	37116	38550	37400	100	11450	500	28300	50	1	20000000	7640	10.82	0.90	12	0.04	3530.00	42482.00	47650	20220624	-19.83	37450	20221021	2.00	45450	-15.95	20230208	37700	1.33	20230626	47500	-19.58	20220627	37450	2.00	20221021	0.13	N	214320	500	100 억	6217452	N	N	10	N	N
31	20230627	110907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38100	-150	5	-0.39	200082050	5255	12.46	38250	38450	37950	49700	26800	38250	38074.61	31.09	0	-601	39416	38832	38266	37682	37116	38550	37400	100	11450	500	28300	50	1	20000000	7620	10.79	0.90	12	0.03	3530.00	42482.00	47650	20220624	-20.04	37450	20221021	1.74	45450	-16.17	20230208	37700	1.06	20230626	47500	-19.79	20220627	37450	1.74	20221021	0.13	N	214320	500	100 억	6217452	N	N	10	N	N
32	20230627	100841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38000	-250	5	-0.65	110084800	2889	6.85	38250	38450	38000	49700	26800	38250	38104.81	31.09	0	26	39416	38832	38266	37682	37116	38550	37400	100	11450	500	28300	50	1	20000000	7600	10.76	0.89	12	0.01	3530.00	42482.00	47650	20220624	-20.25	37450	20221021	1.47	45450	-16.39	20230208	37700	0.80	20230626	47500	-20.00	20220627	37450	1.47	20221021	0.13	N	214320	500	100 억	6217452	N	N	10	N	N
33	20230627	090846	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38200	-50	5	-0.13	7533250	197	0.47	38250	38450	38200	49700	26800	38250	38239.85	31.09	0	-70	39416	38832	38266	37682	37116	38550	37400	100	11450	500	28300	50	1	20000000	7640	10.82	0.90	12	0.00	3530.00	42482.00	47650	20220624	-19.83	37450	20221021	2.00	45450	-15.95	20230208	37700	1.33	20230626	47500	-19.58	20220627	37450	2.00	20221021	0.13	N	214320	500	100 억	6217452	N	N	10	N	N
34	20230626	160845	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38250	-600	5	-1.54	1609966550	42132	307.35	38850	38850	37700	50500	27200	38850	38212.31	31.17	0	-14038	39550	39200	38950	38600	38350	39075	38475	100	11650	500	28740	50	1	20000000	7650	10.84	0.90	12	0.21	3530.00	42482.00	47650	20220624	-19.73	37450	20221021	2.14	45450	-15.84	20230208	37700	1.46	20230626	47500	-19.47	20220627	37450	2.14	20221021	0.14	N	214320	500	100 억	6233016	N	N	10	N	N
35	20230626	150850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38750	-100	5	-0.26	1543130850	40400	294.72	38850	38850	37700	50500	27200	38850	38196.31	31.17	0	-14101	39550	39200	38950	38600	38350	39075	38475	100	11650	500	28740	50	1	20000000	7750	10.98	0.91	12	0.20	3530.00	42482.00	47650	20220624	-18.68	37450	20221021	3.47	45450	-14.74	20230208	37700	2.79	20230626	47500	-18.42	20220627	37450	3.47	20221021	0.14	N	214320	500	100 억	6233016	N	N	0	N	N
36	20230626	140849	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37950	-900	5	-2.32	1232635350	32275	235.45	38850	38850	37700	50500	27200	38850	38191.65	31.17	0	-13794	39550	39200	38950	38600	38350	39075	38475	100	11650	500	28740	50	1	20000000	7590	10.75	0.89	12	0.16	3530.00	42482.00	47650	20220624	-20.36	37450	20221021	1.34	45450	-16.50	20230208	37700	0.66	20230626	47500	-20.11	20220627	37450	1.34	20221021	0.14	N	214320	500	100 억	6233016	N	N	0	N	N
37	20230626	130843	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38300	-550	5	-1.42	634206050	16494	120.32	38850	38850	38250	50500	27200	38850	38450.71	31.17	0	-7243	39550	39200	38950	38600	38350	39075	38475	100	11650	500	28740	50	1	20000000	7660	10.85	0.90	12	0.08	3530.00	42482.00	47650	20220624	-19.62	37450	20221021	2.27	45450	-15.73	20230208	38250	0.13	20230626	47500	-19.37	20220627	37450	2.27	20221021	0.14	N	214320	500	100 억	6233016	N	N	0	N	N
38	20230626	120844	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38350	-500	5	-1.29	497733800	12930	94.32	38850	38850	38350	50500	27200	38850	38494.49	31.17	0	-5309	39550	39200	38950	38600	38350	39075	38475	100	11650	500	28740	50	1	20000000	7670	10.86	0.90	12	0.06	3530.00	42482.00	47650	20220624	-19.52	37450	20221021	2.40	45450	-15.62	20230208	38350	0.00	20230626	47500	-19.26	20220627	37450	2.40	20221021	0.14	N	214320	500	100 억	6233016	N	N	0	N	N
39	20230626	110843	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38400	-450	5	-1.16	358353350	9301	67.85	38850	38850	38400	50500	27200	38850	38528.48	31.17	0	-3727	39550	39200	38950	38600	38350	39075	38475	100	11650	500	28740	50	1	20000000	7680	10.88	0.90	12	0.05	3530.00	42482.00	47650	20220624	-19.41	37450	20221021	2.54	45450	-15.51	20230208	38400	0.00	20230626	47500	-19.16	20220627	37450	2.54	20221021	0.14	N	214320	500	100 억	6233016	N	N	0	N	N
40	20230626	100844	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38500	-350	5	-0.90	198901750	5155	37.61	38850	38850	38450	50500	27200	38850	38584.24	31.17	0	-1626	39550	39200	38950	38600	38350	39075	38475	100	11650	500	28740	50	1	20000000	7700	10.91	0.91	12	0.03	3530.00	42482.00	47650	20220624	-19.20	37450	20221021	2.80	45450	-15.29	20230208	38450	0.13	20230626	47500	-18.95	20220627	37450	2.80	20221021	0.14	N	214320	500	100 억	6233016	N	N	0	N	N
41	20230626	090847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38600	-250	5	-0.64	14473150	374	2.73	38850	38850	38600	50500	27200	38850	38698.26	31.17	0	-90	39550	39200	38950	38600	38350	39075	38475	100	11650	500	28740	50	1	20000000	7720	10.93	0.91	12	0.00	3530.00	42482.00	47650	20220624	-18.99	37450	20221021	3.07	45450	-15.07	20230208	38600	0.00	20230626	47500	-18.74	20220627	37450	3.07	20221021	0.14	N	214320	500	100 억	6233016	N	N	0	N	N
42	20230623	180433	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	-350	5	-0.89	532662800	13708	73.77	39300	39300	38700	50900	27450	39200	38857.80	31.18	0	-3447	39700	39450	39050	38800	38400	39575	38925	100	11725	500	29000	50	1	20000000	7770	11.01	0.91	12	0.07	3530.00	42482.00	47650	20220624	-18.47	37450	20221021	3.74	45450	-14.52	20230208	38650	0.52	20230622	47650	-18.47	20220624	37450	3.74	20221021	0.14	N	214320	500	100 억	6235717	N	N	1	N	N
43	20230623	140710	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38800	-400	5	-1.02	363263750	9354	50.34	39300	39300	38700	50900	27450	39200	38835.12	31.18	0	-2595	39700	39450	39050	38800	38400	39575	38925	100	11725	500	29000	50	1	20000000	7760	10.99	0.91	12	0.05	3530.00	42482.00	47650	20220624	-18.57	37450	20221021	3.60	45450	-14.63	20230208	38650	0.39	20230622	47650	-18.57	20220624	37450	3.60	20221021	0.14	N	214320	500	100 억	6235717	N	N	1	N	N
44	20230622	160659	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39200	400	2	1.03	725639350	18583	171.56	38800	39300	38650	50400	27200	38800	39048.55	31.18	0	-549	39433	39116	38933	38616	38433	39025	38525	100	11600	500	28710	50	1	20000000	7840	11.10	0.92	12	0.09	3530.00	42482.00	47650	20220624	-17.73	37450	20221021	4.67	45450	-13.75	20230208	38650	1.42	20230622	47650	-17.73	20220624	37450	4.67	20221021	0.14	N	214320	500	100 억	6235161	N	N	1	N	N
45	20230622	150241	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39250	450	2	1.16	687108900	17601	162.49	38800	39300	38650	50400	27200	38800	39038.06	31.18	0	-190	39433	39116	38933	38616	38433	39025	38525	100	11600	500	28710	50	1	20000000	7850	11.12	0.92	12	0.09	3530.00	42482.00	47650	20220624	-17.63	37450	20221021	4.81	45450	-13.64	20230208	38650	1.55	20230622	47650	-17.63	20220624	37450	4.81	20221021	0.14	N	214320	500	100 억	6235161	N	N	479	N	N
46	20230622	140901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39200	400	2	1.03	521613700	13381	123.53	38800	39250	38650	50400	27200	38800	38981.67	31.18	0	562	39433	39116	38933	38616	38433	39025	38525	100	11600	500	28710	50	1	20000000	7840	11.10	0.92	12	0.07	3530.00	42482.00	47650	20220624	-17.73	37450	20221021	4.67	45450	-13.75	20230208	38650	1.42	20230622	47650	-17.73	20220624	37450	4.67	20221021	0.14	N	214320	500	100 억	6235161	N	N	479	N	N
47	20230622	130456	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39000	200	2	0.52	301233050	7745	71.50	38800	39050	38650	50400	27200	38800	38893.87	31.18	0	-94	39433	39116	38933	38616	38433	39025	38525	100	11600	500	28710	50	1	20000000	7800	11.05	0.92	12	0.04	3530.00	42482.00	47650	20220624	-18.15	37450	20221021	4.14	45450	-14.19	20230208	38650	0.91	20230622	47650	-18.15	20220624	37450	4.14	20221021	0.14	N	214320	500	100 억	6235161	N	N	479	N	N
48	20230622	120133	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38950	150	2	0.39	241322950	6209	57.32	38800	39050	38650	50400	27200	38800	38866.64	31.18	0	-53	39433	39116	38933	38616	38433	39025	38525	100	11600	500	28710	50	1	20000000	7790	11.03	0.92	12	0.03	3530.00	42482.00	47650	20220624	-18.26	37450	20221021	4.01	45450	-14.30	20230208	38650	0.78	20230622	47650	-18.26	20220624	37450	4.01	20221021	0.14	N	214320	500	100 억	6235161	N	N	479	N	N
49	20230622	110656	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	50	2	0.13	194259300	5002	46.18	38800	39050	38650	50400	27200	38800	38836.33	31.18	0	30	39433	39116	38933	38616	38433	39025	38525	100	11600	500	28710	50	1	20000000	7770	11.01	0.91	12	0.03	3530.00	42482.00	47650	20220624	-18.47	37450	20221021	3.74	45450	-14.52	20230208	38650	0.52	20230622	47650	-18.47	20220624	37450	3.74	20221021	0.14	N	214320	500	100 억	6235161	N	N	479	N	N
50	20230622	100515	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	50	2	0.13	34479050	888	8.20	38800	38900	38800	50400	27200	38800	38827.76	31.18	0	-274	39433	39116	38933	38616	38433	39025	38525	100	11600	500	28710	50	1	20000000	7770	11.01	0.91	12	0.00	3530.00	42482.00	47650	20220624	-18.47	37450	20221021	3.74	45450	-14.52	20230208	38700	0.39	20230602	47650	-18.47	20220624	37450	3.74	20221021	0.14	N	214320	500	100 억	6235161	N	N	479	N	N
51	20230622	090210	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38800	0	3	0.00	1435600	37	0.34	38800	38800	38800	50400	27200	38800	38800.00	31.18	0	-10	39433	39116	38933	38616	38433	39025	38525	100	11600	500	28710	50	1	20000000	7760	10.99	0.91	12	0.00	3530.00	42482.00	47650	20220624	-18.57	37450	20221021	3.60	45450	-14.63	20230208	38700	0.26	20230602	47650	-18.57	20220624	37450	3.60	20221021	0.14	N	214320	500	100 억	6235161	N	N	479	N	N
52	20230621	160925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38800	-350	5	-0.89	421010400	10831	101.79	39000	39250	38750	50800	27450	39150	38870.87	31.18	0	-3951	39450	39300	39050	38900	38650	39175	38775	100	11675	500	28970	50	1	20000000	7760	10.99	0.91	12	0.05	3530.00	42482.00	47650	20220624	-18.57	37450	20221021	3.60	45450	-14.63	20230208	38700	0.26	20230602	47650	-18.57	20220624	37450	3.60	20221021	0.13	N	214320	500	100 억	6236432	N	N	479	N	N
53	20230621	150438	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38900	-250	5	-0.64	381470800	9814	92.23	39000	39250	38750	50800	27450	39150	38870.06	31.18	0	-3698	39450	39300	39050	38900	38650	39175	38775	100	11675	500	28970	50	1	20000000	7780	11.02	0.92	12	0.05	3530.00	42482.00	47650	20220624	-18.36	37450	20221021	3.87	45450	-14.41	20230208	38700	0.52	20230602	47650	-18.36	20220624	37450	3.87	20221021	0.13	N	214320	500	100 억	6236432	N	N	13	N	N
54	20230621	140830	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38800	-350	5	-0.89	253281000	6512	61.20	39000	39250	38800	50800	27450	39150	38894.50	31.18	0	-2809	39450	39300	39050	38900	38650	39175	38775	100	11675	500	28970	50	1	20000000	7760	10.99	0.91	12	0.03	3530.00	42482.00	47650	20220624	-18.57	37450	20221021	3.60	45450	-14.63	20230208	38700	0.26	20230602	47650	-18.57	20220624	37450	3.60	20221021	0.13	N	214320	500	100 억	6236432	N	N	13	N	N
55	20230621	130512	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38800	-350	5	-0.89	191131450	4911	46.15	39000	39250	38800	50800	27450	39150	38919.05	31.18	0	-2174	39450	39300	39050	38900	38650	39175	38775	100	11675	500	28970	50	1	20000000	7760	10.99	0.91	12	0.02	3530.00	42482.00	47650	20220624	-18.57	37450	20221021	3.60	45450	-14.63	20230208	38700	0.26	20230602	47650	-18.57	20220624	37450	3.60	20221021	0.13	N	214320	500	100 억	6236432	N	N	13	N	N
56	20230621	120356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38800	-350	5	-0.89	165128550	4241	39.86	39000	39250	38800	50800	27450	39150	38936.23	31.18	0	-1902	39450	39300	39050	38900	38650	39175	38775	100	11675	500	28970	50	1	20000000	7760	10.99	0.91	12	0.02	3530.00	42482.00	47650	20220624	-18.57	37450	20221021	3.60	45450	-14.63	20230208	38700	0.26	20230602	47650	-18.57	20220624	37450	3.60	20221021	0.13	N	214320	500	100 억	6236432	N	N	13	N	N
57	20230621	110708	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	-300	5	-0.77	123615500	3173	29.82	39000	39250	38850	50800	27450	39150	38958.56	31.18	0	-1282	39450	39300	39050	38900	38650	39175	38775	100	11675	500	28970	50	1	20000000	7770	11.01	0.91	12	0.02	3530.00	42482.00	47650	20220624	-18.47	37450	20221021	3.74	45450	-14.52	20230208	38700	0.39	20230602	47650	-18.47	20220624	37450	3.74	20221021	0.13	N	214320	500	100 억	6236432	N	N	13	N	N
58	20230621	100903	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38950	-200	5	-0.51	73182700	1876	17.63	39000	39250	38950	50800	27450	39150	39009.97	31.18	0	-638	39450	39300	39050	38900	38650	39175	38775	100	11675	500	28970	50	1	20000000	7790	11.03	0.92	12	0.01	3530.00	42482.00	47650	20220624	-18.26	37450	20221021	4.01	45450	-14.30	20230208	38700	0.65	20230602	47650	-18.26	20220624	37450	4.01	20221021	0.13	N	214320	500	100 억	6236432	N	N	13	N	N
59	20230621	090623	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39150	0	3	0.00	3081900	79	0.74	39000	39150	38950	50800	27450	39150	39011.39	31.18	0	-67	39450	39300	39050	38900	38650	39175	38775	100	11675	500	28970	50	1	20000000	7830	11.09	0.92	12	0.00	3530.00	42482.00	47650	20220624	-17.84	37450	20221021	4.54	45450	-13.86	20230208	38700	1.16	20230602	47650	-17.84	20220624	37450	4.54	20221021	0.13	N	214320	500	100 억	6236432	N	N	13	N	N
60	20230620	160356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39150	100	2	0.26	413283700	10609	70.74	39200	39200	38800	50700	27350	39050	38955.84	31.18	0	-731	39516	39282	39066	38832	38616	39175	38725	100	11675	500	28890	50	1	20000000	7830	11.09	0.92	12	0.05	3530.00	42482.00	47650	20220624	-17.84	37450	20221021	4.54	45450	-13.86	20230208	38700	1.16	20230602	47650	-17.84	20220624	37450	4.54	20221021	0.14	N	214320	500	100 억	6236301	N	N	13	N	N
61	20230620	151006	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38950	-100	5	-0.26	375730850	9649	64.34	39200	39200	38800	50700	27350	39050	38939.87	31.18	0	-1283	39516	39282	39066	38832	38616	39175	38725	100	11675	500	28890	50	1	20000000	7790	11.03	0.92	12	0.05	3530.00	42482.00	47650	20220624	-18.26	37450	20221021	4.01	45450	-14.30	20230208	38700	0.65	20230602	47650	-18.26	20220624	37450	4.01	20221021	0.14	N	214320	500	100 억	6236301	N	N	2	N	N
62	20230620	140627	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38900	-150	5	-0.38	339559250	8720	58.14	39200	39200	38800	50700	27350	39050	38940.28	31.18	0	-1012	39516	39282	39066	38832	38616	39175	38725	100	11675	500	28890	50	1	20000000	7780	11.02	0.92	12	0.04	3530.00	42482.00	47650	20220624	-18.36	37450	20221021	3.87	45450	-14.41	20230208	38700	0.52	20230602	47650	-18.36	20220624	37450	3.87	20221021	0.14	N	214320	500	100 억	6236301	N	N	2	N	N
63	20230620	131004	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	-200	5	-0.51	312394250	8022	53.49	39200	39200	38800	50700	27350	39050	38942.19	31.18	0	-616	39516	39282	39066	38832	38616	39175	38725	100	11675	500	28890	50	1	20000000	7770	11.01	0.91	12	0.04	3530.00	42482.00	47650	20220624	-18.47	37450	20221021	3.74	45450	-14.52	20230208	38700	0.39	20230602	47650	-18.47	20220624	37450	3.74	20221021	0.14	N	214320	500	100 억	6236301	N	N	2	N	N
64	20230620	120639	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38950	-100	5	-0.26	164937100	4230	28.21	39200	39200	38850	50700	27350	39050	38992.22	31.18	0	-691	39516	39282	39066	38832	38616	39175	38725	100	11675	500	28890	50	1	20000000	7790	11.03	0.92	12	0.02	3530.00	42482.00	47650	20220624	-18.26	37450	20221021	4.01	45450	-14.30	20230208	38700	0.65	20230602	47650	-18.26	20220624	37450	4.01	20221021	0.14	N	214320	500	100 억	6236301	N	N	2	N	N
65	20230620	110907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38950	-100	5	-0.26	152394250	3908	26.06	39200	39200	38850	50700	27350	39050	38995.46	31.18	0	-565	39516	39282	39066	38832	38616	39175	38725	100	11675	500	28890	50	1	20000000	7790	11.03	0.92	12	0.02	3530.00	42482.00	47650	20220624	-18.26	37450	20221021	4.01	45450	-14.30	20230208	38700	0.65	20230602	47650	-18.26	20220624	37450	4.01	20221021	0.14	N	214320	500	100 억	6236301	N	N	2	N	N
66	20230620	100641	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38900	-150	5	-0.38	53702850	1378	9.19	39200	39200	38850	50700	27350	39050	38971.59	31.18	0	-279	39516	39282	39066	38832	38616	39175	38725	100	11675	500	28890	50	1	20000000	7780	11.02	0.92	12	0.01	3530.00	42482.00	47650	20220624	-18.36	37450	20221021	3.87	45450	-14.41	20230208	38700	0.52	20230602	47650	-18.36	20220624	37450	3.87	20221021	0.14	N	214320	500	100 억	6236301	N	N	2	N	N
67	20230620	090846	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38900	-150	5	-0.38	23319350	598	3.99	39200	39200	38850	50700	27350	39050	38995.57	31.18	0	-163	39516	39282	39066	38832	38616	39175	38725	100	11675	500	28890	50	1	20000000	7780	11.02	0.92	12	0.00	3530.00	42482.00	47650	20220624	-18.36	37450	20221021	3.87	45450	-14.41	20230208	38700	0.52	20230602	47650	-18.36	20220624	37450	3.87	20221021	0.14	N	214320	500	100 억	6236301	N	N	2	N	N
68	20230619	160857	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39050	-250	5	-0.64	583595900	14996	90.49	39300	39300	38850	51000	27550	39300	38916.74	31.20	0	-6522	39533	39416	39183	39066	38833	39475	39125	100	11725	500	29080	50	1	20000000	7810	11.06	0.92	12	0.07	3530.00	42482.00	49250	20220616	-20.71	37450	20221021	4.27	45450	-14.08	20230208	38700	0.90	20230602	47650	-18.05	20220624	37450	4.27	20221021	0.15	N	214320	500	100 억	6240932	N	N	2	N	N
69	20230619	150834	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	-450	5	-1.15	548148250	14086	85.00	39300	39300	38850	51000	27550	39300	38914.40	31.20	0	-6244	39533	39416	39183	39066	38833	39475	39125	100	11725	500	29080	50	1	20000000	7770	11.01	0.91	12	0.07	3530.00	42482.00	49250	20220616	-21.12	37450	20221021	3.74	45450	-14.52	20230208	38700	0.39	20230602	47650	-18.47	20220624	37450	3.74	20221021	0.15	N	214320	500	100 억	6240932	N	N	153	N	N
70	20230619	140207	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38900	-400	5	-1.02	436070350	11205	67.61	39300	39300	38850	51000	27550	39300	38917.48	31.20	0	-4284	39533	39416	39183	39066	38833	39475	39125	100	11725	500	29080	50	1	20000000	7780	11.02	0.92	12	0.06	3530.00	42482.00	49250	20220616	-21.02	37450	20221021	3.87	45450	-14.41	20230208	38700	0.52	20230602	47650	-18.36	20220624	37450	3.87	20221021	0.15	N	214320	500	100 억	6240932	N	N	153	N	N
71	20230619	130915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	-450	5	-1.15	382877150	9837	59.36	39300	39300	38850	51000	27550	39300	38922.15	31.20	0	-3712	39533	39416	39183	39066	38833	39475	39125	100	11725	500	29080	50	1	20000000	7770	11.01	0.91	12	0.05	3530.00	42482.00	49250	20220616	-21.12	37450	20221021	3.74	45450	-14.52	20230208	38700	0.39	20230602	47650	-18.47	20220624	37450	3.74	20221021	0.15	N	214320	500	100 억	6240932	N	N	153	N	N
72	20230619	120718	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38900	-400	5	-1.02	235950500	6060	36.57	39300	39300	38850	51000	27550	39300	38935.73	31.20	0	-2301	39533	39416	39183	39066	38833	39475	39125	100	11725	500	29080	50	1	20000000	7780	11.02	0.92	12	0.03	3530.00	42482.00	49250	20220616	-21.02	37450	20221021	3.87	45450	-14.41	20230208	38700	0.52	20230602	47650	-18.36	20220624	37450	3.87	20221021	0.15	N	214320	500	100 억	6240932	N	N	153	N	N
73	20230619	110104	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38900	-400	5	-1.02	184830200	4746	28.64	39300	39300	38850	51000	27550	39300	38944.42	31.20	0	-1872	39533	39416	39183	39066	38833	39475	39125	100	11725	500	29080	50	1	20000000	7780	11.02	0.92	12	0.02	3530.00	42482.00	49250	20220616	-21.02	37450	20221021	3.87	45450	-14.41	20230208	38700	0.52	20230602	47650	-18.36	20220624	37450	3.87	20221021	0.15	N	214320	500	100 억	6240932	N	N	153	N	N
74	20230619	100442	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38900	-400	5	-1.02	105907700	2717	16.40	39300	39300	38850	51000	27550	39300	38979.65	31.20	0	-941	39533	39416	39183	39066	38833	39475	39125	100	11725	500	29080	50	1	20000000	7780	11.02	0.92	12	0.01	3530.00	42482.00	49250	20220616	-21.02	37450	20221021	3.87	45450	-14.41	20230208	38700	0.52	20230602	47650	-18.36	20220624	37450	3.87	20221021	0.15	N	214320	500	100 억	6240932	N	N	153	N	N
75	20230619	091004	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39050	-250	5	-0.64	11323500	289	1.74	39300	39300	39050	51000	27550	39300	39181.66	31.20	0	-115	39533	39416	39183	39066	38833	39475	39125	100	11725	500	29080	50	1	20000000	7810	11.06	0.92	12	0.00	3530.00	42482.00	49250	20220616	-20.71	37450	20221021	4.27	45450	-14.08	20230208	38700	0.90	20230602	47650	-18.05	20220624	37450	4.27	20221021	0.15	N	214320	500	100 억	6240932	N	N	153	N	N
76	20230616	160738	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39300	350	2	0.90	647502250	16545	86.86	38950	39300	38950	50600	27300	38950	39135.69	31.19	0	1537	39183	39066	38933	38816	38683	39000	38750	100	11650	500	28820	50	1	20000000	7860	11.13	0.93	12	0.08	3530.00	42482.00	49450	20220615	-20.53	37450	20221021	4.94	45450	-13.53	20230208	38700	1.55	20230602	49250	-20.20	20220616	37450	4.94	20221021	0.15	N	214320	500	100 억	6237756	N	N	153	N	N
77	20230616	150924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39050	100	2	0.26	522821550	13366	70.17	38950	39250	38950	50600	27300	38950	39115.78	31.19	0	-88	39183	39066	38933	38816	38683	39000	38750	100	11650	500	28820	50	1	20000000	7810	11.06	0.92	12	0.07	3530.00	42482.00	49450	20220615	-21.03	37450	20221021	4.27	45450	-14.08	20230208	38700	0.90	20230602	49250	-20.71	20220616	37450	4.27	20221021	0.15	N	214320	500	100 억	6237756	N	N	373	N	N
78	20230616	140448	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39100	150	2	0.39	432670700	11058	58.05	38950	39250	38950	50600	27300	38950	39127.39	31.19	0	227	39183	39066	38933	38816	38683	39000	38750	100	11650	500	28820	50	1	20000000	7820	11.08	0.92	12	0.06	3530.00	42482.00	49450	20220615	-20.93	37450	20221021	4.41	45450	-13.97	20230208	38700	1.03	20230602	49250	-20.61	20220616	37450	4.41	20221021	0.15	N	214320	500	100 억	6237756	N	N	373	N	N
79	20230616	130545	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39100	150	2	0.39	279455550	7146	37.52	38950	39200	38950	50600	27300	38950	39106.57	31.19	0	222	39183	39066	38933	38816	38683	39000	38750	100	11650	500	28820	50	1	20000000	7820	11.08	0.92	12	0.04	3530.00	42482.00	49450	20220615	-20.93	37450	20221021	4.41	45450	-13.97	20230208	38700	1.03	20230602	49250	-20.61	20220616	37450	4.41	20221021	0.15	N	214320	500	100 억	6237756	N	N	373	N	N
80	20230616	120324	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39150	200	2	0.51	216732400	5543	29.10	38950	39200	38950	50600	27300	38950	39100.20	31.19	0	161	39183	39066	38933	38816	38683	39000	38750	100	11650	500	28820	50	1	20000000	7830	11.09	0.92	12	0.03	3530.00	42482.00	49450	20220615	-20.83	37450	20221021	4.54	45450	-13.86	20230208	38700	1.16	20230602	49250	-20.51	20220616	37450	4.54	20221021	0.15	N	214320	500	100 억	6237756	N	N	373	N	N
81	20230616	110824	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39100	150	2	0.39	112468700	2879	15.11	38950	39150	38950	50600	27300	38950	39065.20	31.19	0	28	39183	39066	38933	38816	38683	39000	38750	100	11650	500	28820	50	1	20000000	7820	11.08	0.92	12	0.01	3530.00	42482.00	49450	20220615	-20.93	37450	20221021	4.41	45450	-13.97	20230208	38700	1.03	20230602	49250	-20.61	20220616	37450	4.41	20221021	0.15	N	214320	500	100 억	6237756	N	N	373	N	N
82	20230616	100443	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39050	100	2	0.26	58052050	1487	7.81	38950	39100	38950	50600	27300	38950	39039.71	31.19	0	-35	39183	39066	38933	38816	38683	39000	38750	100	11650	500	28820	50	1	20000000	7810	11.06	0.92	12	0.01	3530.00	42482.00	49450	20220615	-21.03	37450	20221021	4.27	45450	-14.08	20230208	38700	0.90	20230602	49250	-20.71	20220616	37450	4.27	20221021	0.15	N	214320	500	100 억	6237756	N	N	373	N	N
83	20230616	090918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38950	0	3	0.00	6274800	161	0.85	38950	39000	38950	50600	27300	38950	38973.91	31.19	0	-5	39183	39066	38933	38816	38683	39000	38750	100	11650	500	28820	50	1	20000000	7790	11.03	0.92	12	0.00	3530.00	42482.00	49450	20220615	-21.23	37450	20221021	4.01	45450	-14.30	20230208	38700	0.65	20230602	49250	-20.91	20220616	37450	4.01	20221021	0.15	N	214320	500	100 억	6237756	N	N	373	N	N
84	20230615	150955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	-250	5	-0.64	623424650	16023	74.07	39050	39050	38800	50800	27400	39100	38908.11	31.22	0	-2703	39333	39216	39033	38916	38733	39275	38975	100	11700	500	28930	50	1	20000000	7770	11.01	0.91	12	0.08	3530.00	42482.00	49450	20220615	-21.44	37450	20221021	3.74	45450	-14.52	20230208	38700	0.39	20230602	49450	-21.44	20220615	37450	3.74	20221021	0.15	N	214320	500	100 억	6243657	N	N	0	N	N
85	20230615	141147	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38950	-150	5	-0.38	498364700	12811	59.23	39050	39050	38800	50800	27400	39100	38901.31	31.22	0	-2478	39333	39216	39033	38916	38733	39275	38975	100	11700	500	28930	50	1	20000000	7790	11.03	0.92	12	0.06	3530.00	42482.00	49450	20220615	-21.23	37450	20221021	4.01	45450	-14.30	20230208	38700	0.65	20230602	49450	-21.23	20220615	37450	4.01	20221021	0.15	N	214320	500	100 억	6243657	N	N	0	N	N
86	20230615	130940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	-250	5	-0.64	438818700	11282	52.16	39050	39050	38800	50800	27400	39100	38895.47	31.22	0	-2254	39333	39216	39033	38916	38733	39275	38975	100	11700	500	28930	50	1	20000000	7770	11.01	0.91	12	0.06	3530.00	42482.00	49450	20220615	-21.44	37450	20221021	3.74	45450	-14.52	20230208	38700	0.39	20230602	49450	-21.44	20220615	37450	3.74	20221021	0.15	N	214320	500	100 억	6243657	N	N	0	N	N
87	20230615	120907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	-250	5	-0.64	376698750	9683	44.76	39050	39050	38800	50800	27400	39100	38903.10	31.22	0	-1769	39333	39216	39033	38916	38733	39275	38975	100	11700	500	28930	50	1	20000000	7770	11.01	0.91	12	0.05	3530.00	42482.00	49450	20220615	-21.44	37450	20221021	3.74	45450	-14.52	20230208	38700	0.39	20230602	49450	-21.44	20220615	37450	3.74	20221021	0.15	N	214320	500	100 억	6243657	N	N	0	N	N
88	20230615	110706	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38900	-200	5	-0.51	257592250	6619	30.60	39050	39050	38800	50800	27400	39100	38917.09	31.22	0	-1159	39333	39216	39033	38916	38733	39275	38975	100	11700	500	28930	50	1	20000000	7780	11.02	0.92	12	0.03	3530.00	42482.00	49450	20220615	-21.33	37450	20221021	3.87	45450	-14.41	20230208	38700	0.52	20230602	49450	-21.33	20220615	37450	3.87	20221021	0.15	N	214320	500	100 억	6243657	N	N	0	N	N
89	20230611	184924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39100	-200	5	-0.51	1245605500	31907	254.52	39200	39300	38800	51000	27550	39300	39038.50	31.27	-8294	-2800	39633	39466	39183	39016	38733	39550	39100	100	11725	500	29080	50	1	20000000	7820	11.08	0.92	12	0.16	3530.00	42482.00	50700	20220608	-22.88	37450	20221021	4.41	45450	-13.97	20230208	38700	1.03	20230602	50700	-22.88	20220609	37450	4.41	20221021	0.15	N	214320	500	100 억	6253400	N	N	1604	N	N
90	20230611	181133	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39100	-200	5	-0.51	1245605500	31907	254.52	39200	39300	38800	51000	27550	39300	39038.50	31.27	-8294	-2800	39633	39466	39183	39016	38733	39550	39100	100	11725	500	29080	50	1	20000000	7820	11.08	0.92	12	0.16	3530.00	42482.00	50700	20220608	-22.88	37450	20221021	4.41	45450	-13.97	20230208	38700	1.03	20230602	50700	-22.88	20220609	37450	4.41	20221021	0.15	N	214320	500	100 억	6253400	N	N	1604	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History