KissMeData/037270/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 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	160415	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6370	-100	5	-1.55	4604124960	722093	99.48	6440	6550	6270	8410	4530	6470	6376.06	2.75	0	-4329	6870	6670	6520	6320	6170	6595	6245	323	1940	500	4520	10	1	63429410	4040	34.62	2.83	12	1.14	184.00	2248.00	7250	20230517	-12.14	3890	20221013	63.75	7250	-12.14	20230517	4550	40.00	20230102	7250	-12.14	20230517	3890	63.75	20221013	3.31	N	037270	500	323 억	1743808	N	N	291	N	N
3	20230630	150418	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6400	-70	5	-1.08	4202427290	658861	90.77	6440	6550	6270	8410	4530	6470	6378.29	2.75	0	-23657	6870	6670	6520	6320	6170	6595	6245	323	1940	500	4520	10	1	63429410	4059	34.78	2.85	12	1.04	184.00	2248.00	7250	20230517	-11.72	3890	20221013	64.52	7250	-11.72	20230517	4550	40.66	20230102	7250	-11.72	20230517	3890	64.52	20221013	3.31	N	037270	500	323 억	1743808	N	N	291	N	N
4	20230630	140417	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6380	-90	5	-1.39	3759212460	589612	81.23	6440	6550	6270	8410	4530	6470	6375.70	2.75	0	-19957	6870	6670	6520	6320	6170	6595	6245	323	1940	500	4520	10	1	63429410	4047	34.67	2.84	12	0.93	184.00	2248.00	7250	20230517	-12.00	3890	20221013	64.01	7250	-12.00	20230517	4550	40.22	20230102	7250	-12.00	20230517	3890	64.01	20221013	3.31	N	037270	500	323 억	1743808	N	N	291	N	N
5	20230630	130419	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6320	-150	5	-2.32	2893822030	452772	62.38	6440	6550	6290	8410	4530	6470	6391.30	2.75	0	-18617	6870	6670	6520	6320	6170	6595	6245	323	1940	500	4520	10	1	63429410	4009	34.35	2.81	12	0.71	184.00	2248.00	7250	20230517	-12.83	3890	20221013	62.47	7250	-12.83	20230517	4550	38.90	20230102	7250	-12.83	20230517	3890	62.47	20221013	3.31	N	037270	500	323 억	1743808	N	N	291	N	N
6	20230630	120415	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6350	-120	5	-1.85	2725361610	426142	58.71	6440	6550	6290	8410	4530	6470	6395.38	2.75	0	-5705	6870	6670	6520	6320	6170	6595	6245	323	1940	500	4520	10	1	63429410	4028	34.51	2.82	12	0.67	184.00	2248.00	7250	20230517	-12.41	3890	20221013	63.24	7250	-12.41	20230517	4550	39.56	20230102	7250	-12.41	20230517	3890	63.24	20221013	3.31	N	037270	500	323 억	1743808	N	N	291	N	N
7	20230630	110417	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6380	-90	5	-1.39	2495917390	389991	53.73	6440	6550	6290	8410	4530	6470	6399.89	2.75	0	9493	6870	6670	6520	6320	6170	6595	6245	323	1940	500	4520	10	1	63429410	4047	34.67	2.84	12	0.61	184.00	2248.00	7250	20230517	-12.00	3890	20221013	64.01	7250	-12.00	20230517	4550	40.22	20230102	7250	-12.00	20230517	3890	64.01	20221013	3.31	N	037270	500	323 억	1743808	N	N	291	N	N
8	20230630	100417	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6320	-150	5	-2.32	1964490500	306719	42.26	6440	6550	6290	8410	4530	6470	6404.80	2.75	0	33901	6870	6670	6520	6320	6170	6595	6245	323	1940	500	4520	10	1	63429410	4009	34.35	2.81	12	0.48	184.00	2248.00	7250	20230517	-12.83	3890	20221013	62.47	7250	-12.83	20230517	4550	38.90	20230102	7250	-12.83	20230517	3890	62.47	20221013	3.31	N	037270	500	323 억	1743808	N	N	291	N	N
9	20230630	090418	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6520	50	2	0.77	148191480	22903	3.16	6440	6530	6420	8410	4530	6470	6470.40	2.75	0	4656	6870	6670	6520	6320	6170	6595	6245	323	1940	500	4520	10	1	63429410	4136	35.43	2.90	12	0.04	184.00	2248.00	7250	20230517	-10.07	3890	20221013	67.61	7250	-10.07	20230517	4550	43.30	20230102	7250	-10.07	20230517	3890	67.61	20221013	3.31	N	037270	500	323 억	1743808	N	N	291	N	N
10	20230629	160417	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6470	-150	5	-2.27	4626208840	710073	126.85	6620	6720	6370	8600	4640	6620	6515.14	2.89	0	-83240	6773	6696	6583	6506	6393	6735	6545	323	1980	500	4630	10	1	63429410	4104	35.16	2.88	12	1.12	184.00	2248.00	7250	20230517	-10.76	3890	20221013	66.32	7250	-10.76	20230517	4550	42.20	20230102	7250	-10.76	20230517	3890	66.32	20221013	3.38	N	037270	500	323 억	1830660	N	N	291	N	N
11	20230629	150415	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6430	-190	5	-2.87	4016050320	616057	110.05	6620	6720	6370	8600	4640	6620	6518.96	2.89	0	-59112	6773	6696	6583	6506	6393	6735	6545	323	1980	500	4630	10	1	63429410	4079	34.95	2.86	12	0.97	184.00	2248.00	7250	20230517	-11.31	3890	20221013	65.30	7250	-11.31	20230517	4550	41.32	20230102	7250	-11.31	20230517	3890	65.30	20221013	3.38	N	037270	500	323 억	1830660	N	N	1	N	N
12	20230629	140414	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6460	-160	5	-2.42	3375875240	515976	92.17	6620	6720	6420	8600	4640	6620	6542.70	2.89	0	-74734	6773	6696	6583	6506	6393	6735	6545	323	1980	500	4630	10	1	63429410	4098	35.11	2.87	12	0.81	184.00	2248.00	7250	20230517	-10.90	3890	20221013	66.07	7250	-10.90	20230517	4550	41.98	20230102	7250	-10.90	20230517	3890	66.07	20221013	3.38	N	037270	500	323 억	1830660	N	N	1	N	N
13	20230629	130414	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6470	-150	5	-2.27	3197288090	488318	87.23	6620	6720	6420	8600	4640	6620	6547.55	2.89	0	-68557	6773	6696	6583	6506	6393	6735	6545	323	1980	500	4630	10	1	63429410	4104	35.16	2.88	12	0.77	184.00	2248.00	7250	20230517	-10.76	3890	20221013	66.32	7250	-10.76	20230517	4550	42.20	20230102	7250	-10.76	20230517	3890	66.32	20221013	3.38	N	037270	500	323 억	1830660	N	N	1	N	N
14	20230629	120415	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6470	-150	5	-2.27	2893541110	441217	78.82	6620	6720	6430	8600	4640	6620	6558.09	2.89	0	-64667	6773	6696	6583	6506	6393	6735	6545	323	1980	500	4630	10	1	63429410	4104	35.16	2.88	12	0.70	184.00	2248.00	7250	20230517	-10.76	3890	20221013	66.32	7250	-10.76	20230517	4550	42.20	20230102	7250	-10.76	20230517	3890	66.32	20221013	3.38	N	037270	500	323 억	1830660	N	N	1	N	N
15	20230629	110416	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6470	-150	5	-2.27	2409830600	366324	65.44	6620	6720	6440	8600	4640	6620	6578.41	2.89	0	-69255	6773	6696	6583	6506	6393	6735	6545	323	1980	500	4630	10	1	63429410	4104	35.16	2.88	12	0.58	184.00	2248.00	7250	20230517	-10.76	3890	20221013	66.32	7250	-10.76	20230517	4550	42.20	20230102	7250	-10.76	20230517	3890	66.32	20221013	3.38	N	037270	500	323 억	1830660	N	N	1	N	N
16	20230629	100416	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6530	-90	5	-1.36	1523685360	230141	41.11	6620	6720	6520	8600	4640	6620	6620.66	2.89	0	-51567	6773	6696	6583	6506	6393	6735	6545	323	1980	500	4630	10	1	63429410	4142	35.49	2.90	12	0.36	184.00	2248.00	7250	20230517	-9.93	3890	20221013	67.87	7250	-9.93	20230517	4550	43.52	20230102	7250	-9.93	20230517	3890	67.87	20221013	3.38	N	037270	500	323 억	1830660	N	N	1	N	N
17	20230629	090415	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6600	-20	5	-0.30	84420700	12778	2.28	6620	6620	6580	8600	4640	6620	6606.72	2.89	0	-2661	6773	6696	6583	6506	6393	6735	6545	323	1980	500	4630	10	1	63429410	4186	35.87	2.94	12	0.02	184.00	2248.00	7250	20230517	-8.97	3890	20221013	69.67	7250	-8.97	20230517	4550	45.05	20230102	7250	-8.97	20230517	3890	69.67	20221013	3.38	N	037270	500	323 억	1830660	N	N	1	N	N
18	20230628	160411	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6620	40	2	0.61	3657606870	556615	95.41	6590	6660	6470	8550	4610	6580	6570.97	2.77	0	67471	6793	6686	6553	6446	6313	6740	6500	323	1970	500	4600	10	1	63429410	4199	35.98	2.94	12	0.88	184.00	2248.00	7250	20230517	-8.69	3890	20221013	70.18	7250	-8.69	20230517	4550	45.49	20230102	7250	-8.69	20230517	3890	70.18	20221013	3.49	N	037270	500	323 억	1758921	N	N	1	N	N
19	20230628	150413	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6620	40	2	0.61	3484937400	530497	90.93	6590	6660	6470	8550	4610	6580	6569.19	2.77	0	66934	6793	6686	6553	6446	6313	6740	6500	323	1970	500	4600	10	1	63429410	4199	35.98	2.94	12	0.84	184.00	2248.00	7250	20230517	-8.69	3890	20221013	70.18	7250	-8.69	20230517	4550	45.49	20230102	7250	-8.69	20230517	3890	70.18	20221013	3.49	N	037270	500	323 억	1758921	N	N	574	N	N
20	20230628	140412	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6630	50	2	0.76	2780573530	423715	72.63	6590	6660	6470	8550	4610	6580	6562.37	2.77	0	71371	6793	6686	6553	6446	6313	6740	6500	323	1970	500	4600	10	1	63429410	4205	36.03	2.95	12	0.67	184.00	2248.00	7250	20230517	-8.55	3890	20221013	70.44	7250	-8.55	20230517	4550	45.71	20230102	7250	-8.55	20230517	3890	70.44	20221013	3.49	N	037270	500	323 억	1758921	N	N	574	N	N
21	20230628	130413	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6600	20	2	0.30	2082943380	318320	54.56	6590	6610	6470	8550	4610	6580	6543.55	2.77	0	38204	6793	6686	6553	6446	6313	6740	6500	323	1970	500	4600	10	1	63429410	4186	35.87	2.94	12	0.50	184.00	2248.00	7250	20230517	-8.97	3890	20221013	69.67	7250	-8.97	20230517	4550	45.05	20230102	7250	-8.97	20230517	3890	69.67	20221013	3.49	N	037270	500	323 억	1758921	N	N	574	N	N
22	20230628	120345	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6550	-30	5	-0.46	1608956140	246416	42.24	6590	6610	6470	8550	4610	6580	6529.43	2.77	0	15424	6793	6686	6553	6446	6313	6740	6500	323	1970	500	4600	10	1	63429410	4155	35.60	2.91	12	0.39	184.00	2248.00	7250	20230517	-9.66	3890	20221013	68.38	7250	-9.66	20230517	4550	43.96	20230102	7250	-9.66	20230517	3890	68.38	20221013	3.49	N	037270	500	323 억	1758921	N	N	574	N	N
23	20230628	110416	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6540	-40	5	-0.61	1352592430	207121	35.50	6590	6610	6470	8550	4610	6580	6530.45	2.77	0	2434	6793	6686	6553	6446	6313	6740	6500	323	1970	500	4600	10	1	63429410	4148	35.54	2.91	12	0.33	184.00	2248.00	7250	20230517	-9.79	3890	20221013	68.12	7250	-9.79	20230517	4550	43.74	20230102	7250	-9.79	20230517	3890	68.12	20221013	3.49	N	037270	500	323 억	1758921	N	N	574	N	N
24	20230628	100415	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6550	-30	5	-0.46	763055850	116996	20.05	6590	6610	6470	8550	4610	6580	6522.07	2.77	0	-12427	6793	6686	6553	6446	6313	6740	6500	323	1970	500	4600	10	1	63429410	4155	35.60	2.91	12	0.18	184.00	2248.00	7250	20230517	-9.66	3890	20221013	68.38	7250	-9.66	20230517	4550	43.96	20230102	7250	-9.66	20230517	3890	68.38	20221013	3.49	N	037270	500	323 억	1758921	N	N	574	N	N
25	20230628	090413	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6540	-40	5	-0.61	122996350	18687	3.20	6590	6610	6540	8550	4610	6580	6581.92	2.77	0	-7773	6793	6686	6553	6446	6313	6740	6500	323	1970	500	4600	10	1	63429410	4148	35.54	2.91	12	0.03	184.00	2248.00	7250	20230517	-9.79	3890	20221013	68.12	7250	-9.79	20230517	4550	43.74	20230102	7250	-9.79	20230517	3890	68.12	20221013	3.49	N	037270	500	323 억	1758921	N	N	574	N	N
26	20230627	160414	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6580	40	2	0.61	3783577780	577640	97.61	6470	6660	6420	8500	4580	6540	6550.17	2.60	0	108902	6780	6660	6560	6440	6340	6610	6390	323	1960	500	4570	10	1	63429410	4174	35.76	2.93	12	0.91	184.00	2248.00	7250	20230517	-9.24	3890	20221013	69.15	7250	-9.24	20230517	4550	44.62	20230102	7250	-9.24	20230517	3890	69.15	20221013	3.46	N	037270	500	323 억	1649478	N	N	574	N	N
27	20230627	150417	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6570	30	2	0.46	3633472310	554828	93.75	6470	6660	6420	8500	4580	6540	6548.95	2.60	0	108282	6780	6660	6560	6440	6340	6610	6390	323	1960	500	4570	10	1	63429410	4167	35.71	2.92	12	0.87	184.00	2248.00	7250	20230517	-9.38	3890	20221013	68.89	7250	-9.38	20230517	4550	44.40	20230102	7250	-9.38	20230517	3890	68.89	20221013	3.46	N	037270	500	323 억	1649478	N	N	546	N	N
28	20230627	140420	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6600	60	2	0.92	3257442740	497548	84.07	6470	6660	6420	8500	4580	6540	6547.10	2.60	0	107099	6780	6660	6560	6440	6340	6610	6390	323	1960	500	4570	10	1	63429410	4186	35.87	2.94	12	0.78	184.00	2248.00	7250	20230517	-8.97	3890	20221013	69.67	7250	-8.97	20230517	4550	45.05	20230102	7250	-8.97	20230517	3890	69.67	20221013	3.46	N	037270	500	323 억	1649478	N	N	546	N	N
29	20230627	130419	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6530	-10	5	-0.15	2459379320	376637	63.64	6470	6660	6420	8500	4580	6540	6529.63	2.60	0	68210	6780	6660	6560	6440	6340	6610	6390	323	1960	500	4570	10	1	63429410	4142	35.49	2.90	12	0.59	184.00	2248.00	7250	20230517	-9.93	3890	20221013	67.87	7250	-9.93	20230517	4550	43.52	20230102	7250	-9.93	20230517	3890	67.87	20221013	3.46	N	037270	500	323 억	1649478	N	N	546	N	N
30	20230627	120421	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6540	0	3	0.00	2161816480	331036	55.94	6470	6660	6420	8500	4580	6540	6530.24	2.60	0	49622	6780	6660	6560	6440	6340	6610	6390	323	1960	500	4570	10	1	63429410	4148	35.54	2.91	12	0.52	184.00	2248.00	7250	20230517	-9.79	3890	20221013	68.12	7250	-9.79	20230517	4550	43.74	20230102	7250	-9.79	20230517	3890	68.12	20221013	3.46	N	037270	500	323 억	1649478	N	N	546	N	N
31	20230627	110421	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6530	-10	5	-0.15	1776874980	272173	45.99	6470	6660	6420	8500	4580	6540	6528.15	2.60	0	26734	6780	6660	6560	6440	6340	6610	6390	323	1960	500	4570	10	1	63429410	4142	35.49	2.90	12	0.43	184.00	2248.00	7250	20230517	-9.93	3890	20221013	67.87	7250	-9.93	20230517	4550	43.52	20230102	7250	-9.93	20230517	3890	67.87	20221013	3.46	N	037270	500	323 억	1649478	N	N	546	N	N
32	20230627	100411	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6480	-60	5	-0.92	1035437430	157758	26.66	6470	6660	6470	8500	4580	6540	6564.63	2.60	0	1408	6780	6660	6560	6440	6340	6610	6390	323	1960	500	4570	10	1	63429410	4110	35.22	2.88	12	0.25	184.00	2248.00	7250	20230517	-10.62	3890	20221013	66.58	7250	-10.62	20230517	4550	42.42	20230102	7250	-10.62	20230517	3890	66.58	20221013	3.46	N	037270	500	323 억	1649478	N	N	546	N	N
33	20230627	090414	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6500	-40	5	-0.61	148592060	22790	3.85	6470	6550	6470	8500	4580	6540	6510.24	2.60	0	-2887	6780	6660	6560	6440	6340	6610	6390	323	1960	500	4570	10	1	63429410	4123	35.33	2.89	12	0.04	184.00	2248.00	7250	20230517	-10.34	3890	20221013	67.10	7250	-10.34	20230517	4550	42.86	20230102	7250	-10.34	20230517	3890	67.10	20221013	3.46	N	037270	500	323 억	1649478	N	N	546	N	N
34	20230626	160413	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6540	-110	5	-1.65	3847986680	587099	95.73	6600	6680	6460	8640	4660	6650	6554.26	2.56	0	20926	6883	6766	6653	6536	6423	6710	6480	323	1990	500	4650	10	1	63429410	4148	35.54	2.91	12	0.93	184.00	2248.00	7250	20230517	-9.79	3890	20221013	68.12	7250	-9.79	20230517	4550	43.74	20230102	7250	-9.79	20230517	3890	68.12	20221013	3.36	N	037270	500	323 억	1621008	N	N	546	N	N
35	20230626	150416	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6520	-130	5	-1.95	3596605990	548567	89.45	6600	6680	6460	8640	4660	6650	6556.32	2.56	0	20119	6883	6766	6653	6536	6423	6710	6480	323	1990	500	4650	10	1	63429410	4136	35.43	2.90	12	0.86	184.00	2248.00	7250	20230517	-10.07	3890	20221013	67.61	7250	-10.07	20230517	4550	43.30	20230102	7250	-10.07	20230517	3890	67.61	20221013	3.36	N	037270	500	323 억	1621008	N	N	0	N	N
36	20230626	140415	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6500	-150	5	-2.26	3064894220	466627	76.09	6600	6680	6470	8640	4660	6650	6568.14	2.56	0	2228	6883	6766	6653	6536	6423	6710	6480	323	1990	500	4650	10	1	63429410	4123	35.33	2.89	12	0.74	184.00	2248.00	7250	20230517	-10.34	3890	20221013	67.10	7250	-10.34	20230517	4550	42.86	20230102	7250	-10.34	20230517	3890	67.10	20221013	3.36	N	037270	500	323 억	1621008	N	N	0	N	N
37	20230626	130415	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6580	-70	5	-1.05	2759028480	419770	68.45	6600	6680	6470	8640	4660	6650	6572.67	2.56	0	17263	6883	6766	6653	6536	6423	6710	6480	323	1990	500	4650	10	1	63429410	4174	35.76	2.93	12	0.66	184.00	2248.00	7250	20230517	-9.24	3890	20221013	69.15	7250	-9.24	20230517	4550	44.62	20230102	7250	-9.24	20230517	3890	69.15	20221013	3.36	N	037270	500	323 억	1621008	N	N	0	N	N
38	20230626	120412	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6520	-130	5	-1.95	2455216630	373373	60.88	6600	6680	6470	8640	4660	6650	6575.72	2.56	0	28058	6883	6766	6653	6536	6423	6710	6480	323	1990	500	4650	10	1	63429410	4136	35.43	2.90	12	0.59	184.00	2248.00	7250	20230517	-10.07	3890	20221013	67.61	7250	-10.07	20230517	4550	43.30	20230102	7250	-10.07	20230517	3890	67.61	20221013	3.36	N	037270	500	323 억	1621008	N	N	0	N	N
39	20230626	110411	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6570	-80	5	-1.20	1671452760	253016	41.26	6600	6680	6530	8640	4660	6650	6606.07	2.56	0	-22522	6883	6766	6653	6536	6423	6710	6480	323	1990	500	4650	10	1	63429410	4167	35.71	2.92	12	0.40	184.00	2248.00	7250	20230517	-9.38	3890	20221013	68.89	7250	-9.38	20230517	4550	44.40	20230102	7250	-9.38	20230517	3890	68.89	20221013	3.36	N	037270	500	323 억	1621008	N	N	0	N	N
40	20230626	100412	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6630	-20	5	-0.30	1008960480	152555	24.88	6600	6680	6530	8640	4660	6650	6613.69	2.56	0	-30666	6883	6766	6653	6536	6423	6710	6480	323	1990	500	4650	10	1	63429410	4205	36.03	2.95	12	0.24	184.00	2248.00	7250	20230517	-8.55	3890	20221013	70.44	7250	-8.55	20230517	4550	45.71	20230102	7250	-8.55	20230517	3890	70.44	20221013	3.36	N	037270	500	323 억	1621008	N	N	0	N	N
41	20230626	090413	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6570	-80	5	-1.20	149519780	22682	3.70	6600	6620	6570	8640	4660	6650	6591.32	2.56	0	-11190	6883	6766	6653	6536	6423	6710	6480	323	1990	500	4650	10	1	63429410	4167	35.71	2.92	12	0.04	184.00	2248.00	7250	20230517	-9.38	3890	20221013	68.89	7250	-9.38	20230517	4550	44.40	20230102	7250	-9.38	20230517	3890	68.89	20221013	3.36	N	037270	500	323 억	1621008	N	N	0	N	N
42	20230623	162321	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6650	-80	5	-1.19	4028450540	608233	41.95	6760	6770	6540	8740	4720	6730	6623.05	2.62	0	-41268	7143	6936	6683	6476	6223	7040	6580	323	2010	500	4710	10	1	63429410	4218	36.14	2.96	12	0.96	184.00	2248.00	7250	20230517	-8.28	3890	20221013	70.95	7250	-8.28	20230517	4550	46.15	20230102	7250	-8.28	20230517	3890	70.95	20221013	3.51	N	037270	500	323 억	1662674	N	N	5	N	N
43	20230623	140330	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6600	-130	5	-1.93	3244433780	489626	33.77	6760	6770	6540	8740	4720	6730	6626.25	2.62	0	-33028	7143	6936	6683	6476	6223	7040	6580	323	2010	500	4710	10	1	63429410	4186	35.87	2.94	12	0.77	184.00	2248.00	7250	20230517	-8.97	3890	20221013	69.67	7250	-8.97	20230517	4550	45.05	20230102	7250	-8.97	20230517	3890	69.67	20221013	3.51	N	037270	500	323 억	1662674	N	N	5	N	N
44	20230622	160326	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6730	190	2	2.91	9692389070	1437568	73.19	6530	6890	6430	8500	4580	6540	6742.31	2.47	0	96896	7026	6782	6626	6382	6226	6705	6305	323	1960	500	4570	10	1	63429410	4269	36.58	2.99	12	2.27	184.00	2248.00	7250	20230517	-7.17	3890	20221013	73.01	7250	-7.17	20230517	4550	47.91	20230102	7250	-7.17	20230517	3890	73.01	20221013	3.41	N	037270	500	323 억	1565714	N	N	5	N	N
45	20230622	150908	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6700	160	2	2.45	9280355910	1376231	70.07	6530	6890	6430	8500	4580	6540	6743.39	2.47	0	107851	7026	6782	6626	6382	6226	6705	6305	323	1960	500	4570	10	1	63429410	4250	36.41	2.98	12	2.17	184.00	2248.00	7250	20230517	-7.59	3890	20221013	72.24	7250	-7.59	20230517	4550	47.25	20230102	7250	-7.59	20230517	3890	72.24	20221013	3.41	N	037270	500	323 억	1565714	N	N	3832	N	N
46	20230622	140118	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6660	120	2	1.83	8367898000	1240040	63.14	6530	6890	6430	8500	4580	6540	6748.18	2.47	0	146767	7026	6782	6626	6382	6226	6705	6305	323	1960	500	4570	10	1	63429410	4224	36.20	2.96	12	1.95	184.00	2248.00	7250	20230517	-8.14	3890	20221013	71.21	7250	-8.14	20230517	4550	46.37	20230102	7250	-8.14	20230517	3890	71.21	20221013	3.41	N	037270	500	323 억	1565714	N	N	3832	N	N
47	20230622	130549	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6710	170	2	2.60	7877082600	1166605	59.40	6530	6890	6430	8500	4580	6540	6752.24	2.47	0	162678	7026	6782	6626	6382	6226	6705	6305	323	1960	500	4570	10	1	63429410	4256	36.47	2.98	12	1.84	184.00	2248.00	7250	20230517	-7.45	3890	20221013	72.49	7250	-7.45	20230517	4550	47.47	20230102	7250	-7.45	20230517	3890	72.49	20221013	3.41	N	037270	500	323 억	1565714	N	N	3832	N	N
48	20230622	120911	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6700	160	2	2.45	7020459290	1038476	52.87	6530	6890	6430	8500	4580	6540	6760.46	2.47	0	154172	7026	6782	6626	6382	6226	6705	6305	323	1960	500	4570	10	1	63429410	4250	36.41	2.98	12	1.64	184.00	2248.00	7250	20230517	-7.59	3890	20221013	72.24	7250	-7.59	20230517	4550	47.25	20230102	7250	-7.59	20230517	3890	72.24	20221013	3.41	N	037270	500	323 억	1565714	N	N	3832	N	N
49	20230622	110120	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6760	220	2	3.36	6122479380	905489	46.10	6530	6890	6430	8500	4580	6540	6761.65	2.47	0	174150	7026	6782	6626	6382	6226	6705	6305	323	1960	500	4570	10	1	63429410	4288	36.74	3.01	12	1.43	184.00	2248.00	7250	20230517	-6.76	3890	20221013	73.78	7250	-6.76	20230517	4550	48.57	20230102	7250	-6.76	20230517	3890	73.78	20221013	3.41	N	037270	500	323 억	1565714	N	N	3832	N	N
50	20230622	100553	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6790	250	2	3.82	4557194120	674808	34.36	6530	6890	6430	8500	4580	6540	6753.49	2.47	0	134102	7026	6782	6626	6382	6226	6705	6305	323	1960	500	4570	10	1	63429410	4307	36.90	3.02	12	1.06	184.00	2248.00	7250	20230517	-6.34	3890	20221013	74.55	7250	-6.34	20230517	4550	49.23	20230102	7250	-6.34	20230517	3890	74.55	20221013	3.41	N	037270	500	323 억	1565714	N	N	3832	N	N
51	20230622	090802	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6630	90	2	1.38	353922130	54316	2.77	6530	6640	6430	8500	4580	6540	6515.75	2.47	0	10728	7026	6782	6626	6382	6226	6705	6305	323	1960	500	4570	10	1	63429410	4205	36.03	2.95	12	0.09	184.00	2248.00	7250	20230517	-8.55	3890	20221013	70.44	7250	-8.55	20230517	4550	45.71	20230102	7250	-8.55	20230517	3890	70.44	20221013	3.41	N	037270	500	323 억	1565714	N	N	3832	N	N
52	20230621	160843	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6540	30	2	0.46	13129552470	1959574	140.63	6580	6870	6470	8460	4560	6510	6700.35	2.63	0	-92789	6770	6640	6440	6310	6110	6705	6375	323	1950	500	4550	10	1	63429410	4148	35.54	2.91	12	3.09	184.00	2248.00	7250	20230517	-9.79	3890	20221013	68.12	7250	-9.79	20230517	4550	43.74	20230102	7250	-9.79	20230517	3890	68.12	20221013	3.40	N	037270	500	323 억	1668613	N	N	3832	N	N
53	20230621	150920	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6550	40	2	0.61	12747070070	1901080	136.43	6580	6870	6470	8460	4560	6510	6705.17	2.63	0	-114016	6770	6640	6440	6310	6110	6705	6375	323	1950	500	4550	10	1	63429410	4155	35.60	2.91	12	3.00	184.00	2248.00	7250	20230517	-9.66	3890	20221013	68.38	7250	-9.66	20230517	4550	43.96	20230102	7250	-9.66	20230517	3890	68.38	20221013	3.40	N	037270	500	323 억	1668613	N	N	0	N	N
54	20230621	140718	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6620	110	2	1.69	11908912660	1773899	127.31	6580	6870	6470	8460	4560	6510	6713.41	2.63	0	-144611	6770	6640	6440	6310	6110	6705	6375	323	1950	500	4550	10	1	63429410	4199	35.98	2.94	12	2.80	184.00	2248.00	7250	20230517	-8.69	3890	20221013	70.18	7250	-8.69	20230517	4550	45.49	20230102	7250	-8.69	20230517	3890	70.18	20221013	3.40	N	037270	500	323 억	1668613	N	N	0	N	N
55	20230621	130255	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6590	80	2	1.23	11376997200	1693653	121.55	6580	6870	6470	8460	4560	6510	6717.43	2.63	0	-133384	6770	6640	6440	6310	6110	6705	6375	323	1950	500	4550	10	1	63429410	4180	35.82	2.93	12	2.67	184.00	2248.00	7250	20230517	-9.10	3890	20221013	69.41	7250	-9.10	20230517	4550	44.84	20230102	7250	-9.10	20230517	3890	69.41	20221013	3.40	N	037270	500	323 억	1668613	N	N	0	N	N
56	20230621	120146	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6600	90	2	1.38	11041356750	1642710	117.89	6580	6870	6470	8460	4560	6510	6721.43	2.63	0	-114802	6770	6640	6440	6310	6110	6705	6375	323	1950	500	4550	10	1	63429410	4186	35.87	2.94	12	2.59	184.00	2248.00	7250	20230517	-8.97	3890	20221013	69.67	7250	-8.97	20230517	4550	45.05	20230102	7250	-8.97	20230517	3890	69.67	20221013	3.40	N	037270	500	323 억	1668613	N	N	0	N	N
57	20230621	110308	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6670	160	2	2.46	10642455450	1582446	113.57	6580	6870	6470	8460	4560	6510	6725.32	2.63	0	-100827	6770	6640	6440	6310	6110	6705	6375	323	1950	500	4550	10	1	63429410	4231	36.25	2.97	12	2.49	184.00	2248.00	7250	20230517	-8.00	3890	20221013	71.47	7250	-8.00	20230517	4550	46.59	20230102	7250	-8.00	20230517	3890	71.47	20221013	3.40	N	037270	500	323 억	1668613	N	N	0	N	N
58	20230621	100111	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6680	170	2	2.61	9079020580	1347308	96.69	6580	6870	6470	8460	4560	6510	6738.64	2.63	0	-110843	6770	6640	6440	6310	6110	6705	6375	323	1950	500	4550	10	1	63429410	4237	36.30	2.97	12	2.12	184.00	2248.00	7250	20230517	-7.86	3890	20221013	71.72	7250	-7.86	20230517	4550	46.81	20230102	7250	-7.86	20230517	3890	71.72	20221013	3.40	N	037270	500	323 억	1668613	N	N	0	N	N
59	20230621	090352	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6570	60	2	0.92	367880400	56300	4.04	6580	6580	6470	8460	4560	6510	6534.29	2.63	0	-38960	6770	6640	6440	6310	6110	6705	6375	323	1950	500	4550	10	1	63429410	4167	35.71	2.92	12	0.09	184.00	2248.00	7250	20230517	-9.38	3890	20221013	68.89	7250	-9.38	20230517	4550	44.40	20230102	7250	-9.38	20230517	3890	68.89	20221013	3.40	N	037270	500	323 억	1668613	N	N	0	N	N
60	20230620	160909	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6510	230	2	3.66	8910813310	1379190	146.93	6320	6570	6240	8160	4400	6280	6460.88	2.47	0	114101	6540	6410	6270	6140	6000	6475	6205	323	1880	500	4390	10	1	63429410	4129	35.38	2.90	12	2.17	184.00	2248.00	7250	20230517	-10.21	3890	20221013	67.35	7250	-10.21	20230517	4550	43.08	20230102	7250	-10.21	20230517	3890	67.35	20221013	3.39	N	037270	500	323 억	1565490	N	N	0	N	N
61	20230620	150358	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6490	210	2	3.34	8470447230	1311330	139.70	6320	6570	6240	8160	4400	6280	6459.43	2.47	0	122252	6540	6410	6270	6140	6000	6475	6205	323	1880	500	4390	10	1	63429410	4117	35.27	2.89	12	2.07	184.00	2248.00	7250	20230517	-10.48	3890	20221013	66.84	7250	-10.48	20230517	4550	42.64	20230102	7250	-10.48	20230517	3890	66.84	20221013	3.39	N	037270	500	323 억	1565490	N	N	0	N	N
62	20230620	140426	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6480	200	2	3.18	7821443280	1211258	129.04	6320	6570	6240	8160	4400	6280	6457.29	2.47	0	129074	6540	6410	6270	6140	6000	6475	6205	323	1880	500	4390	10	1	63429410	4110	35.22	2.88	12	1.91	184.00	2248.00	7250	20230517	-10.62	3890	20221013	66.58	7250	-10.62	20230517	4550	42.42	20230102	7250	-10.62	20230517	3890	66.58	20221013	3.39	N	037270	500	323 억	1565490	N	N	0	N	N
63	20230620	131017	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6540	260	2	4.14	6457349550	1001842	106.73	6320	6570	6240	8160	4400	6280	6445.48	2.47	0	98209	6540	6410	6270	6140	6000	6475	6205	323	1880	500	4390	10	1	63429410	4148	35.54	2.91	12	1.58	184.00	2248.00	7250	20230517	-9.79	3890	20221013	68.12	7250	-9.79	20230517	4550	43.74	20230102	7250	-9.79	20230517	3890	68.12	20221013	3.39	N	037270	500	323 억	1565490	N	N	0	N	N
64	20230620	120203	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6450	170	2	2.71	4085927980	637850	67.95	6320	6490	6240	8160	4400	6280	6405.78	2.47	0	-4903	6540	6410	6270	6140	6000	6475	6205	323	1880	500	4390	10	1	63429410	4091	35.05	2.87	12	1.01	184.00	2248.00	7250	20230517	-11.03	3890	20221013	65.81	7250	-11.03	20230517	4550	41.76	20230102	7250	-11.03	20230517	3890	65.81	20221013	3.39	N	037270	500	323 억	1565490	N	N	0	N	N
65	20230620	110841	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6420	140	2	2.23	3670450260	573154	61.06	6320	6490	6240	8160	4400	6280	6403.95	2.47	0	-11634	6540	6410	6270	6140	6000	6475	6205	323	1880	500	4390	10	1	63429410	4072	34.89	2.86	12	0.90	184.00	2248.00	7250	20230517	-11.45	3890	20221013	65.04	7250	-11.45	20230517	4550	41.10	20230102	7250	-11.45	20230517	3890	65.04	20221013	3.39	N	037270	500	323 억	1565490	N	N	0	N	N
66	20230620	100552	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6360	80	2	1.27	2371840840	371440	39.57	6320	6490	6240	8160	4400	6280	6385.53	2.47	0	-54309	6540	6410	6270	6140	6000	6475	6205	323	1880	500	4390	10	1	63429410	4034	34.57	2.83	12	0.59	184.00	2248.00	7250	20230517	-12.28	3890	20221013	63.50	7250	-12.28	20230517	4550	39.78	20230102	7250	-12.28	20230517	3890	63.50	20221013	3.39	N	037270	500	323 억	1565490	N	N	0	N	N
67	20230620	090333	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6250	-30	5	-0.48	65961380	10494	1.12	6320	6330	6240	8160	4400	6280	6285.63	2.47	0	-8121	6540	6410	6270	6140	6000	6475	6205	323	1880	500	4390	10	1	63429410	3964	33.97	2.78	12	0.02	184.00	2248.00	7250	20230517	-13.79	3890	20221013	60.67	7250	-13.79	20230517	4550	37.36	20230102	7250	-13.79	20230517	3890	60.67	20221013	3.39	N	037270	500	323 억	1565490	N	N	0	N	N
68	20230619	160440	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6280	120	2	1.95	5881456790	934512	300.56	6190	6400	6130	8000	4320	6160	6293.62	2.43	0	24965	6260	6210	6180	6130	6100	6195	6115	323	1840	500	4310	10	1	63429410	3983	34.13	2.79	12	1.47	184.00	2248.00	7250	20230517	-13.38	3890	20221013	61.44	7250	-13.38	20230517	4550	38.02	20230102	7250	-13.38	20230517	3890	61.44	20221013	3.47	N	037270	500	323 억	1541857	N	N	28	N	N
69	20230619	151015	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6250	90	2	1.46	5822021900	925036	297.51	6190	6400	6130	8000	4320	6160	6293.83	2.43	0	23851	6260	6210	6180	6130	6100	6195	6115	323	1840	500	4310	10	1	63429410	3964	33.97	2.78	12	1.46	184.00	2248.00	7250	20230517	-13.79	3890	20221013	60.67	7250	-13.79	20230517	4550	37.36	20230102	7250	-13.79	20230517	3890	60.67	20221013	3.47	N	037270	500	323 억	1541857	N	N	28	N	N
70	20230619	141026	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6280	120	2	1.95	5651016020	897775	288.74	6190	6400	6130	8000	4320	6160	6294.47	2.43	0	31171	6260	6210	6180	6130	6100	6195	6115	323	1840	500	4310	10	1	63429410	3983	34.13	2.79	12	1.42	184.00	2248.00	7250	20230517	-13.38	3890	20221013	61.44	7250	-13.38	20230517	4550	38.02	20230102	7250	-13.38	20230517	3890	61.44	20221013	3.47	N	037270	500	323 억	1541857	N	N	28	N	N
71	20230619	130217	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6300	140	2	2.27	5136169410	815431	262.26	6190	6400	6130	8000	4320	6160	6298.72	2.43	0	256	6260	6210	6180	6130	6100	6195	6115	323	1840	500	4310	10	1	63429410	3996	34.24	2.80	12	1.29	184.00	2248.00	7250	20230517	-13.10	3890	20221013	61.95	7250	-13.10	20230517	4550	38.46	20230102	7250	-13.10	20230517	3890	61.95	20221013	3.47	N	037270	500	323 억	1541857	N	N	28	N	N
72	20230619	121039	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6360	200	2	3.25	4609892170	731864	235.38	6190	6400	6130	8000	4320	6160	6298.84	2.43	0	-11642	6260	6210	6180	6130	6100	6195	6115	323	1840	500	4310	10	1	63429410	4034	34.57	2.83	12	1.15	184.00	2248.00	7250	20230517	-12.28	3890	20221013	63.50	7250	-12.28	20230517	4550	39.78	20230102	7250	-12.28	20230517	3890	63.50	20221013	3.47	N	037270	500	323 억	1541857	N	N	28	N	N
73	20230619	110522	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6340	180	2	2.92	3558176790	566536	182.21	6190	6400	6130	8000	4320	6160	6280.58	2.43	0	26754	6260	6210	6180	6130	6100	6195	6115	323	1840	500	4310	10	1	63429410	4021	34.46	2.82	12	0.89	184.00	2248.00	7250	20230517	-12.55	3890	20221013	62.98	7250	-12.55	20230517	4550	39.34	20230102	7250	-12.55	20230517	3890	62.98	20221013	3.47	N	037270	500	323 억	1541857	N	N	28	N	N
74	20230619	100745	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6280	120	2	1.95	1590726910	255846	82.28	6190	6290	6130	8000	4320	6160	6217.52	2.43	0	26829	6260	6210	6180	6130	6100	6195	6115	323	1840	500	4310	10	1	63429410	3983	34.13	2.79	12	0.40	184.00	2248.00	7250	20230517	-13.38	3890	20221013	61.44	7250	-13.38	20230517	4550	38.02	20230102	7250	-13.38	20230517	3890	61.44	20221013	3.47	N	037270	500	323 억	1541857	N	N	28	N	N
75	20230619	090206	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6140	-20	5	-0.32	76465930	12391	3.99	6190	6190	6130	8000	4320	6160	6171.09	2.43	0	-4695	6260	6210	6180	6130	6100	6195	6115	323	1840	500	4310	10	1	63429410	3895	33.37	2.73	12	0.02	184.00	2248.00	7250	20230517	-15.31	3890	20221013	57.84	7250	-15.31	20230517	4550	34.95	20230102	7250	-15.31	20230517	3890	57.84	20221013	3.47	N	037270	500	323 억	1541857	N	N	28	N	N
76	20230616	160832	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6160	-20	5	-0.32	1906346780	307978	55.30	6200	6230	6150	8030	4330	6180	6190.14	2.47	0	-28320	6386	6282	6216	6112	6046	6250	6080	323	1850	500	4320	10	1	63429410	3907	33.48	2.74	12	0.49	184.00	2248.00	7250	20230517	-15.03	3890	20221013	58.35	7250	-15.03	20230517	4550	35.38	20230102	7250	-15.03	20230517	3890	58.35	20221013	3.62	N	037270	500	323 억	1569627	N	N	28	N	N
77	20230616	150135	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6190	10	2	0.16	1528860740	246812	44.32	6200	6230	6150	8030	4330	6180	6194.43	2.47	0	-1758	6386	6282	6216	6112	6046	6250	6080	323	1850	500	4320	10	1	63429410	3926	33.64	2.75	12	0.39	184.00	2248.00	7250	20230517	-14.62	3890	20221013	59.13	7250	-14.62	20230517	4550	36.04	20230102	7250	-14.62	20230517	3890	59.13	20221013	3.62	N	037270	500	323 억	1569627	N	N	0	N	N
78	20230616	140227	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6180	0	3	0.00	1353183130	218378	39.21	6200	6230	6150	8030	4330	6180	6196.52	2.47	0	-3064	6386	6282	6216	6112	6046	6250	6080	323	1850	500	4320	10	1	63429410	3920	33.59	2.75	12	0.34	184.00	2248.00	7250	20230517	-14.76	3890	20221013	58.87	7250	-14.76	20230517	4550	35.82	20230102	7250	-14.76	20230517	3890	58.87	20221013	3.62	N	037270	500	323 억	1569627	N	N	0	N	N
79	20230616	130343	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6200	20	2	0.32	1188954200	191858	34.45	6200	6230	6150	8030	4330	6180	6197.05	2.47	0	6473	6386	6282	6216	6112	6046	6250	6080	323	1850	500	4320	10	1	63429410	3933	33.70	2.76	12	0.30	184.00	2248.00	7250	20230517	-14.48	3890	20221013	59.38	7250	-14.48	20230517	4550	36.26	20230102	7250	-14.48	20230517	3890	59.38	20221013	3.62	N	037270	500	323 억	1569627	N	N	0	N	N
80	20230616	120125	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6220	40	2	0.65	1029775320	166204	29.84	6200	6230	6150	8030	4330	6180	6195.85	2.47	0	5986	6386	6282	6216	6112	6046	6250	6080	323	1850	500	4320	10	1	63429410	3945	33.80	2.77	12	0.26	184.00	2248.00	7250	20230517	-14.21	3890	20221013	59.90	7250	-14.21	20230517	4550	36.70	20230102	7250	-14.21	20230517	3890	59.90	20221013	3.62	N	037270	500	323 억	1569627	N	N	0	N	N
81	20230616	111014	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6200	20	2	0.32	900197510	145327	26.09	6200	6230	6150	8030	4330	6180	6194.29	2.47	0	2955	6386	6282	6216	6112	6046	6250	6080	323	1850	500	4320	10	1	63429410	3933	33.70	2.76	12	0.23	184.00	2248.00	7250	20230517	-14.48	3890	20221013	59.38	7250	-14.48	20230517	4550	36.26	20230102	7250	-14.48	20230517	3890	59.38	20221013	3.62	N	037270	500	323 억	1569627	N	N	0	N	N
82	20230616	100333	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6210	30	2	0.49	720454990	116348	20.89	6200	6230	6150	8030	4330	6180	6192.24	2.47	0	1550	6386	6282	6216	6112	6046	6250	6080	323	1850	500	4320	10	1	63429410	3939	33.75	2.76	12	0.18	184.00	2248.00	7250	20230517	-14.34	3890	20221013	59.64	7250	-14.34	20230517	4550	36.48	20230102	7250	-14.34	20230517	3890	59.64	20221013	3.62	N	037270	500	323 억	1569627	N	N	0	N	N
83	20230616	090224	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6170	-10	5	-0.16	40138740	6489	1.17	6200	6200	6170	8030	4330	6180	6185.66	2.47	0	-4734	6386	6282	6216	6112	6046	6250	6080	323	1850	500	4320	10	1	63429410	3914	33.53	2.74	12	0.01	184.00	2248.00	7250	20230517	-14.90	3890	20221013	58.61	7250	-14.90	20230517	4550	35.60	20230102	7250	-14.90	20230517	3890	58.61	20221013	3.62	N	037270	500	323 억	1569627	N	N	0	N	N
84	20230615	150917	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6190	10	2	0.16	3267299370	523843	59.56	6220	6320	6150	8030	4330	6180	6237.17	2.49	0	-5410	6560	6370	6230	6040	5900	6300	5970	323	1850	500	4320	10	1	63429410	3926	33.64	2.75	12	0.83	184.00	2248.00	7250	20230517	-14.62	3890	20221013	59.13	7250	-14.62	20230517	4550	36.04	20230102	7250	-14.62	20230517	3890	59.13	20221013	3.68	N	037270	500	323 억	1580282	N	N	193	N	N
85	20230615	140424	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6210	30	2	0.49	2833771990	453909	51.60	6220	6320	6150	8030	4330	6180	6243.04	2.49	0	11561	6560	6370	6230	6040	5900	6300	5970	323	1850	500	4320	10	1	63429410	3939	33.75	2.76	12	0.72	184.00	2248.00	7250	20230517	-14.34	3890	20221013	59.64	7250	-14.34	20230517	4550	36.48	20230102	7250	-14.34	20230517	3890	59.64	20221013	3.68	N	037270	500	323 억	1580282	N	N	193	N	N
86	20230615	130249	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6220	40	2	0.65	2545070460	407362	46.31	6220	6320	6150	8030	4330	6180	6247.69	2.49	0	15355	6560	6370	6230	6040	5900	6300	5970	323	1850	500	4320	10	1	63429410	3945	33.80	2.77	12	0.64	184.00	2248.00	7250	20230517	-14.21	3890	20221013	59.90	7250	-14.21	20230517	4550	36.70	20230102	7250	-14.21	20230517	3890	59.90	20221013	3.68	N	037270	500	323 억	1580282	N	N	193	N	N
87	20230615	120846	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6230	50	2	0.81	2329483090	372694	42.37	6220	6320	6150	8030	4330	6180	6250.39	2.49	0	16869	6560	6370	6230	6040	5900	6300	5970	323	1850	500	4320	10	1	63429410	3952	33.86	2.77	12	0.59	184.00	2248.00	7250	20230517	-14.07	3890	20221013	60.15	7250	-14.07	20230517	4550	36.92	20230102	7250	-14.07	20230517	3890	60.15	20221013	3.68	N	037270	500	323 억	1580282	N	N	193	N	N
88	20230615	110452	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6150	-30	5	-0.49	2147784510	343327	39.03	6220	6320	6150	8030	4330	6180	6255.80	2.49	0	21278	6560	6370	6230	6040	5900	6300	5970	323	1850	500	4320	10	1	63429410	3901	33.42	2.74	12	0.54	184.00	2248.00	7250	20230517	-15.17	3890	20221013	58.10	7250	-15.17	20230517	4550	35.16	20230102	7250	-15.17	20230517	3890	58.10	20221013	3.68	N	037270	500	323 억	1580282	N	N	193	N	N
89	20230611	184641	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6250	90	2	1.46	6983711750	1106609	102.84	6170	6420	6160	8000	4320	6160	6311.15	2.09	108067	116359	6393	6276	6173	6056	5953	6225	6005	323	1840	500	4310	10	1	63429410	3964	33.97	2.78	12	1.74	184.00	2248.00	7250	20230517	-13.79	3890	20221013	60.67	7250	-13.79	20230517	4550	37.36	20230102	7250	-13.79	20230517	3890	60.67	20221013	4.00	N	037270	500	323 억	1324406	N	N	3624	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History