KissMeData/130660/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	newHighLowPriceClassCode	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	160746	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7500	110	2	1.49	488810110	66449	57.80	7390	7500	7270	9600	5180	7390	7355.84	1.03	0	5709	7690	7540	7450	7300	7210	7495	7255	163	2210	500	5320	10	1	32600000	2445	15.03	2.54	12	0.20	499.00	2947.00	12500	20220826	-40.00	7270	20230630	3.16	9340	-19.70	20230116	7270	3.16	20230630	12500	-40.00	20220826	7270	3.16	20230630	3.53	N	130660	500	163 억	336967	N	N	79	N	N
3	20230630	150748	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7430	40	2	0.54	420535720	57331	49.87	7390	7450	7270	9600	5180	7390	7335.22	1.03	0	7473	7690	7540	7450	7300	7210	7495	7255	163	2210	500	5320	10	1	32600000	2422	14.89	2.52	12	0.18	499.00	2947.00	12500	20220826	-40.56	7270	20230630	2.20	9340	-20.45	20230116	7270	2.20	20230630	12500	-40.56	20220826	7270	2.20	20230630	3.53	N	130660	500	163 억	336967	N	N	762	N	N
4	20230630	140747	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7440	50	2	0.68	397935460	54287	47.22	7390	7450	7270	9600	5180	7390	7330.22	1.03	0	7612	7690	7540	7450	7300	7210	7495	7255	163	2210	500	5320	10	1	32600000	2425	14.91	2.52	12	0.17	499.00	2947.00	12500	20220826	-40.48	7270	20230630	2.34	9340	-20.34	20230116	7270	2.34	20230630	12500	-40.48	20220826	7270	2.34	20230630	3.53	N	130660	500	163 억	336967	N	N	762	N	N
5	20230630	130747	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7400	10	2	0.14	370572670	50604	44.02	7390	7420	7270	9600	5180	7390	7322.99	1.03	0	8012	7690	7540	7450	7300	7210	7495	7255	163	2210	500	5320	10	1	32600000	2412	14.83	2.51	12	0.16	499.00	2947.00	12500	20220826	-40.80	7270	20230630	1.79	9340	-20.77	20230116	7270	1.79	20230630	12500	-40.80	20220826	7270	1.79	20230630	3.53	N	130660	500	163 억	336967	N	N	762	N	N
6	20230630	120744	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7360	-30	5	-0.41	329645690	45064	39.20	7390	7390	7270	9600	5180	7390	7315.06	1.03	0	8285	7690	7540	7450	7300	7210	7495	7255	163	2210	500	5320	10	1	32600000	2399	14.75	2.50	12	0.14	499.00	2947.00	12500	20220826	-41.12	7270	20230630	1.24	9340	-21.20	20230116	7270	1.24	20230630	12500	-41.12	20220826	7270	1.24	20230630	3.53	N	130660	500	163 억	336967	N	N	762	N	N
7	20230630	110748	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7310	-80	5	-1.08	306399450	41896	36.44	7390	7390	7270	9600	5180	7390	7313.33	1.03	0	8318	7690	7540	7450	7300	7210	7495	7255	163	2210	500	5320	10	1	32600000	2383	14.65	2.48	12	0.13	499.00	2947.00	12500	20220826	-41.52	7270	20230630	0.55	9340	-21.73	20230116	7270	0.55	20230630	12500	-41.52	20220826	7270	0.55	20230630	3.53	N	130660	500	163 억	336967	N	N	762	N	N
8	20230630	100747	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7350	-40	5	-0.54	77860980	10581	9.20	7390	7390	7340	9600	5180	7390	7358.57	1.03	0	247	7690	7540	7450	7300	7210	7495	7255	163	2210	500	5320	10	1	32600000	2396	14.73	2.49	12	0.03	499.00	2947.00	12500	20220826	-41.20	7340	20230630	0.14	9340	-21.31	20230116	7340	0.14	20230630	12500	-41.20	20220826	7340	0.14	20230630	3.53	N	130660	500	163 억	336967	N	N	762	N	N
9	20230630	090748	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7390	0	3	0.00	15156990	2053	1.79	7390	7390	7360	9600	5180	7390	7382.85	1.03	0	-160	7690	7540	7450	7300	7210	7495	7255	163	2210	500	5320	10	1	32600000	2409	14.81	2.51	12	0.01	499.00	2947.00	12500	20220826	-40.88	7360	20230630	0.41	9340	-20.88	20230116	7360	0.41	20230630	12500	-40.88	20220826	7360	0.41	20230630	3.53	N	130660	500	163 억	336967	N	N	762	N	N
10	20230629	160746	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7390	-180	5	-2.38	852682260	114366	232.87	7600	7600	7360	9840	5300	7570	7455.82	1.06	0	-8745	7750	7660	7610	7520	7470	7635	7495	163	2270	500	5450	10	1	32600000	2409	14.81	2.51	12	0.35	499.00	2947.00	12500	20220826	-40.88	7360	20230629	0.41	9340	-20.88	20230116	7360	0.41	20230629	12500	-40.88	20220826	7360	0.41	20230629	3.53	N	130660	500	163 억	345349	N	N	762	N	N
11	20230629	150744	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7390	-180	5	-2.38	799512420	107172	218.22	7600	7600	7360	9840	5300	7570	7460.09	1.06	0	-8717	7750	7660	7610	7520	7470	7635	7495	163	2270	500	5450	10	1	32600000	2409	14.81	2.51	12	0.33	499.00	2947.00	12500	20220826	-40.88	7360	20230629	0.41	9340	-20.88	20230116	7360	0.41	20230629	12500	-40.88	20220826	7360	0.41	20230629	3.53	N	130660	500	163 억	345349	N	N	1	N	N
12	20230629	140741	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7390	-180	5	-2.38	716610620	95955	195.38	7600	7600	7360	9840	5300	7570	7468.19	1.06	0	-8119	7750	7660	7610	7520	7470	7635	7495	163	2270	500	5450	10	1	32600000	2409	14.81	2.51	12	0.29	499.00	2947.00	12500	20220826	-40.88	7360	20230629	0.41	9340	-20.88	20230116	7360	0.41	20230629	12500	-40.88	20220826	7360	0.41	20230629	3.53	N	130660	500	163 억	345349	N	N	1	N	N
13	20230629	130741	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7420	-150	5	-1.98	633946240	84776	172.62	7600	7600	7360	9840	5300	7570	7477.90	1.06	0	-6799	7750	7660	7610	7520	7470	7635	7495	163	2270	500	5450	10	1	32600000	2419	14.87	2.52	12	0.26	499.00	2947.00	12500	20220826	-40.64	7360	20230629	0.82	9340	-20.56	20230116	7360	0.82	20230629	12500	-40.64	20220826	7360	0.82	20230629	3.53	N	130660	500	163 억	345349	N	N	1	N	N
14	20230629	120744	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7440	-130	5	-1.72	536123860	71527	145.64	7600	7600	7380	9840	5300	7570	7495.41	1.06	0	-7927	7750	7660	7610	7520	7470	7635	7495	163	2270	500	5450	10	1	32600000	2425	14.91	2.52	12	0.22	499.00	2947.00	12500	20220826	-40.48	7380	20230629	0.81	9340	-20.34	20230116	7380	0.81	20230629	12500	-40.48	20220826	7380	0.81	20230629	3.53	N	130660	500	163 억	345349	N	N	1	N	N
15	20230629	110745	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	7530	-40	5	-0.53	264044890	35064	71.40	7600	7600	7500	9840	5300	7570	7530.37	1.06	0	-3110	7750	7660	7610	7520	7470	7635	7495	163	2270	500	5450	10	1	32600000	2455	15.09	2.56	12	0.11	499.00	2947.00	12500	20220826	-39.76	7500	20230629	0.40	9340	-19.38	20230116	7500	0.40	20230629	12500	-39.76	20220826	7500	0.40	20230629	3.53	N	130660	500	163 억	345349	N	N	1	N	N
16	20230629	100746	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7570	0	3	0.00	46690270	6165	12.55	7600	7600	7560	9840	5300	7570	7573.44	1.06	0	-506	7750	7660	7610	7520	7470	7635	7495	163	2270	500	5450	10	1	32600000	2468	15.17	2.57	12	0.02	499.00	2947.00	12500	20220826	-39.44	7510	20230103	0.80	9340	-18.95	20230116	7510	0.80	20230103	12500	-39.44	20220826	7510	0.80	20230103	3.53	N	130660	500	163 억	345349	N	N	1	N	N
17	20230629	090714	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7570	0	3	0.00	12331290	1629	3.32	7600	7600	7560	9840	5300	7570	7569.85	1.06	0	-468	7750	7660	7610	7520	7470	7635	7495	163	2270	500	5450	10	1	32600000	2468	15.17	2.57	12	0.00	499.00	2947.00	12500	20220826	-39.44	7510	20230103	0.80	9340	-18.95	20230116	7510	0.80	20230103	12500	-39.44	20220826	7510	0.80	20230103	3.53	N	130660	500	163 억	345349	N	N	1	N	N
18	20230628	160734	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7570	-50	5	-0.66	370698010	48687	127.81	7650	7700	7560	9900	5340	7620	7613.99	1.07	0	-1888	7680	7650	7600	7570	7520	7660	7580	163	2280	500	5480	10	1	32600000	2468	15.17	2.57	12	0.15	499.00	2947.00	12500	20220826	-39.44	7510	20230103	0.80	9340	-18.95	20230116	7510	0.80	20230103	12500	-39.44	20220826	7510	0.80	20230103	3.54	N	130660	500	163 억	349686	N	N	1	N	N
19	20230628	150740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7570	-50	5	-0.66	348543310	45761	120.13	7650	7700	7560	9900	5340	7620	7616.60	1.07	0	-1889	7680	7650	7600	7570	7520	7660	7580	163	2280	500	5480	10	1	32600000	2468	15.17	2.57	12	0.14	499.00	2947.00	12500	20220826	-39.44	7510	20230103	0.80	9340	-18.95	20230116	7510	0.80	20230103	12500	-39.44	20220826	7510	0.80	20230103	3.54	N	130660	500	163 억	349686	N	N	62	N	N
20	20230628	140738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7580	-40	5	-0.52	300463680	39409	103.45	7650	7700	7570	9900	5340	7620	7624.24	1.07	0	-1642	7680	7650	7600	7570	7520	7660	7580	163	2280	500	5480	10	1	32600000	2471	15.19	2.57	12	0.12	499.00	2947.00	12500	20220826	-39.36	7510	20230103	0.93	9340	-18.84	20230116	7510	0.93	20230103	12500	-39.36	20220826	7510	0.93	20230103	3.54	N	130660	500	163 억	349686	N	N	62	N	N
21	20230628	130738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	-20	5	-0.26	229170210	30012	78.78	7650	7700	7590	9900	5340	7620	7635.96	1.07	0	-921	7680	7650	7600	7570	7520	7660	7580	163	2280	500	5480	10	1	32600000	2478	15.23	2.58	12	0.09	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.54	N	130660	500	163 억	349686	N	N	62	N	N
22	20230628	120743	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7620	0	3	0.00	207717820	27190	71.38	7650	7700	7590	9900	5340	7620	7639.50	1.07	0	-858	7680	7650	7600	7570	7520	7660	7580	163	2280	500	5480	10	1	32600000	2484	15.27	2.59	12	0.08	499.00	2947.00	12500	20220826	-39.04	7510	20230103	1.46	9340	-18.42	20230116	7510	1.46	20230103	12500	-39.04	20220826	7510	1.46	20230103	3.54	N	130660	500	163 억	349686	N	N	62	N	N
23	20230628	110743	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	-20	5	-0.26	177479830	23212	60.93	7650	7700	7590	9900	5340	7620	7646.05	1.07	0	-749	7680	7650	7600	7570	7520	7660	7580	163	2280	500	5480	10	1	32600000	2478	15.23	2.58	12	0.07	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.54	N	130660	500	163 억	349686	N	N	62	N	N
24	20230628	100743	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	-20	5	-0.26	141118310	18430	48.38	7650	7700	7600	9900	5340	7620	7657.01	1.07	0	-839	7680	7650	7600	7570	7520	7660	7580	163	2280	500	5480	10	1	32600000	2478	15.23	2.58	12	0.06	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.54	N	130660	500	163 억	349686	N	N	62	N	N
25	20230628	090741	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7660	40	2	0.52	65607170	8544	22.43	7650	7700	7650	9900	5340	7620	7678.81	1.07	0	-1046	7680	7650	7600	7570	7520	7660	7580	163	2280	500	5480	10	1	32600000	2497	15.35	2.60	12	0.03	499.00	2947.00	12500	20220826	-38.72	7510	20230103	2.00	9340	-17.99	20230116	7510	2.00	20230103	12500	-38.72	20220826	7510	2.00	20230103	3.54	N	130660	500	163 억	349686	N	N	62	N	N
26	20230627	160738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7620	20	2	0.26	283279740	37336	72.76	7620	7630	7550	9880	5320	7600	7587.28	1.08	0	-1518	7673	7636	7613	7576	7553	7625	7565	163	2280	500	5470	10	1	32600000	2484	15.27	2.59	12	0.11	499.00	2947.00	12500	20220826	-39.04	7510	20230103	1.46	9340	-18.42	20230116	7510	1.46	20230103	12500	-39.04	20220826	7510	1.46	20230103	3.54	N	130660	500	163 억	351537	N	N	62	N	N
27	20230627	150744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7590	-10	5	-0.13	248431870	32736	63.80	7620	7630	7550	9880	5320	7600	7588.95	1.08	0	-1445	7673	7636	7613	7576	7553	7625	7565	163	2280	500	5470	10	1	32600000	2474	15.21	2.58	12	0.10	499.00	2947.00	12500	20220826	-39.28	7510	20230103	1.07	9340	-18.74	20230116	7510	1.07	20230103	12500	-39.28	20220826	7510	1.07	20230103	3.54	N	130660	500	163 억	351537	N	N	68	N	N
28	20230627	140753	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7580	-20	5	-0.26	218105030	28735	56.00	7620	7630	7550	9880	5320	7600	7590.22	1.08	0	-1179	7673	7636	7613	7576	7553	7625	7565	163	2280	500	5470	10	1	32600000	2471	15.19	2.57	12	0.09	499.00	2947.00	12500	20220826	-39.36	7510	20230103	0.93	9340	-18.84	20230116	7510	0.93	20230103	12500	-39.36	20220826	7510	0.93	20230103	3.54	N	130660	500	163 억	351537	N	N	68	N	N
29	20230627	130750	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	0	3	0.00	189640540	24979	48.68	7620	7630	7550	9880	5320	7600	7592.00	1.08	0	-1023	7673	7636	7613	7576	7553	7625	7565	163	2280	500	5470	10	1	32600000	2478	15.23	2.58	12	0.08	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.54	N	130660	500	163 억	351537	N	N	68	N	N
30	20230627	120752	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7590	-10	5	-0.13	154394980	20331	39.62	7620	7630	7550	9880	5320	7600	7594.07	1.08	0	-871	7673	7636	7613	7576	7553	7625	7565	163	2280	500	5470	10	1	32600000	2474	15.21	2.58	12	0.06	499.00	2947.00	12500	20220826	-39.28	7510	20230103	1.07	9340	-18.74	20230116	7510	1.07	20230103	12500	-39.28	20220826	7510	1.07	20230103	3.54	N	130660	500	163 억	351537	N	N	68	N	N
31	20230627	110758	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	0	3	0.00	127470590	16789	32.72	7620	7630	7550	9880	5320	7600	7592.51	1.08	0	-434	7673	7636	7613	7576	7553	7625	7565	163	2280	500	5470	10	1	32600000	2478	15.23	2.58	12	0.05	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.54	N	130660	500	163 억	351537	N	N	68	N	N
32	20230627	100735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	0	3	0.00	90390850	11916	23.22	7620	7620	7550	9880	5320	7600	7585.67	1.08	0	-120	7673	7636	7613	7576	7553	7625	7565	163	2280	500	5470	10	1	32600000	2478	15.23	2.58	12	0.04	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.54	N	130660	500	163 억	351537	N	N	68	N	N
33	20230627	090740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7610	10	2	0.13	3401790	447	0.87	7620	7620	7600	9880	5320	7600	7610.27	1.08	0	-13	7673	7636	7613	7576	7553	7625	7565	163	2280	500	5470	10	1	32600000	2481	15.25	2.58	12	0.00	499.00	2947.00	12500	20220826	-39.12	7510	20230103	1.33	9340	-18.52	20230116	7510	1.33	20230103	12500	-39.12	20220826	7510	1.33	20230103	3.54	N	130660	500	163 억	351537	N	N	68	N	N
34	20230626	160738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	-10	5	-0.13	389064970	51183	62.00	7610	7650	7590	9890	5330	7610	7601.45	1.08	0	-986	7723	7666	7623	7566	7523	7645	7545	163	2280	500	5470	10	1	32600000	2478	15.23	2.58	12	0.16	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.53	N	130660	500	163 억	352493	N	N	68	N	N
35	20230626	150744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	-10	5	-0.13	383069900	50394	61.05	7610	7650	7590	9890	5330	7610	7601.50	1.08	0	-912	7723	7666	7623	7566	7523	7645	7545	163	2280	500	5470	10	1	32600000	2478	15.23	2.58	12	0.15	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.53	N	130660	500	163 억	352493	N	N	124	N	N
36	20230626	140742	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	-10	5	-0.13	281553450	37022	44.85	7610	7650	7590	9890	5330	7610	7605.03	1.08	0	104	7723	7666	7623	7566	7523	7645	7545	163	2280	500	5470	10	1	32600000	2478	15.23	2.58	12	0.11	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.53	N	130660	500	163 억	352493	N	N	124	N	N
37	20230626	130738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	-10	5	-0.13	223237440	29343	35.55	7610	7650	7590	9890	5330	7610	7607.86	1.08	0	294	7723	7666	7623	7566	7523	7645	7545	163	2280	500	5470	10	1	32600000	2478	15.23	2.58	12	0.09	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.53	N	130660	500	163 억	352493	N	N	124	N	N
38	20230626	120738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	-10	5	-0.13	202782850	26652	32.29	7610	7650	7590	9890	5330	7610	7608.54	1.08	0	381	7723	7666	7623	7566	7523	7645	7545	163	2280	500	5470	10	1	32600000	2478	15.23	2.58	12	0.08	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.53	N	130660	500	163 억	352493	N	N	124	N	N
39	20230626	110738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	-10	5	-0.13	158960960	20888	25.30	7610	7650	7600	9890	5330	7610	7610.16	1.08	0	-747	7723	7666	7623	7566	7523	7645	7545	163	2280	500	5470	10	1	32600000	2478	15.23	2.58	12	0.06	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.53	N	130660	500	163 억	352493	N	N	124	N	N
40	20230626	100738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7630	20	2	0.26	61594190	8083	9.79	7610	7650	7600	9890	5330	7610	7620.21	1.08	0	-760	7723	7666	7623	7566	7523	7645	7545	163	2280	500	5470	10	1	32600000	2487	15.29	2.59	12	0.02	499.00	2947.00	12500	20220826	-38.96	7510	20230103	1.60	9340	-18.31	20230116	7510	1.60	20230103	12500	-38.96	20220826	7510	1.60	20230103	3.53	N	130660	500	163 억	352493	N	N	124	N	N
41	20230626	090740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7600	-10	5	-0.13	8833590	1162	1.41	7610	7640	7600	9890	5330	7610	7602.06	1.08	0	-398	7723	7666	7623	7566	7523	7645	7545	163	2280	500	5470	10	1	32600000	2478	15.23	2.58	12	0.00	499.00	2947.00	12500	20220826	-39.20	7510	20230103	1.20	9340	-18.63	20230116	7510	1.20	20230103	12500	-39.20	20220826	7510	1.20	20230103	3.53	N	130660	500	163 억	352493	N	N	124	N	N
42	20230623	174610	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7610	-10	5	-0.13	628094130	82511	119.77	7670	7680	7580	9900	5340	7620	7612.53	1.08	0	-2438	7733	7676	7643	7586	7553	7660	7570	163	2280	500	5480	10	1	32600000	2481	15.25	2.58	12	0.25	499.00	2947.00	12500	20220826	-39.12	7510	20230103	1.33	9340	-18.52	20230116	7510	1.33	20230103	12500	-39.12	20220826	7510	1.33	20230103	3.49	N	130660	500	163 억	353444	N	N	124	N	N
43	20230623	140617	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7610	-10	5	-0.13	439592510	57729	83.79	7670	7680	7580	9900	5340	7620	7614.76	1.08	0	-2483	7733	7676	7643	7586	7553	7660	7570	163	2280	500	5480	10	1	32600000	2481	15.25	2.58	12	0.18	499.00	2947.00	12500	20220826	-39.12	7510	20230103	1.33	9340	-18.52	20230116	7510	1.33	20230103	12500	-39.12	20220826	7510	1.33	20230103	3.49	N	130660	500	163 억	353444	N	N	176	N	N
44	20230622	160647	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7620	-20	5	-0.26	522464090	68436	73.66	7670	7700	7610	9930	5350	7640	7634.36	1.10	0	-6505	7873	7756	7693	7576	7513	7725	7545	163	2290	500	5500	10	1	32600000	2484	15.27	2.59	12	0.21	499.00	2947.00	12500	20220826	-39.04	7510	20230103	1.46	9340	-18.42	20230116	7510	1.46	20230103	12500	-39.04	20220826	7510	1.46	20230103	3.48	N	130660	500	163 억	359970	N	N	176	N	N
45	20230622	150937	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7620	-20	5	-0.26	482526750	63193	68.02	7670	7700	7610	9930	5350	7640	7635.76	1.10	0	-5961	7873	7756	7693	7576	7513	7725	7545	163	2290	500	5500	10	1	32600000	2484	15.27	2.59	12	0.19	499.00	2947.00	12500	20220826	-39.04	7510	20230103	1.46	9340	-18.42	20230116	7510	1.46	20230103	12500	-39.04	20220826	7510	1.46	20230103	3.48	N	130660	500	163 억	359970	N	N	402	N	N
46	20230622	140810	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7640	0	3	0.00	427682270	55999	60.28	7670	7700	7610	9930	5350	7640	7637.32	1.10	0	-5487	7873	7756	7693	7576	7513	7725	7545	163	2290	500	5500	10	1	32600000	2491	15.31	2.59	12	0.17	499.00	2947.00	12500	20220826	-38.88	7510	20230103	1.73	9340	-18.20	20230116	7510	1.73	20230103	12500	-38.88	20220826	7510	1.73	20230103	3.48	N	130660	500	163 억	359970	N	N	402	N	N
47	20230622	130203	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7630	-10	5	-0.13	304699870	39870	42.91	7670	7700	7610	9930	5350	7640	7642.33	1.10	0	-6481	7873	7756	7693	7576	7513	7725	7545	163	2290	500	5500	10	1	32600000	2487	15.29	2.59	12	0.12	499.00	2947.00	12500	20220826	-38.96	7510	20230103	1.60	9340	-18.31	20230116	7510	1.60	20230103	12500	-38.96	20220826	7510	1.60	20230103	3.48	N	130660	500	163 억	359970	N	N	402	N	N
48	20230622	120733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7680	40	2	0.52	267420330	35000	37.67	7670	7700	7610	9930	5350	7640	7640.58	1.10	0	-6390	7873	7756	7693	7576	7513	7725	7545	163	2290	500	5500	10	1	32600000	2504	15.39	2.61	12	0.11	499.00	2947.00	12500	20220826	-38.56	7510	20230103	2.26	9340	-17.77	20230116	7510	2.26	20230103	12500	-38.56	20220826	7510	2.26	20230103	3.48	N	130660	500	163 억	359970	N	N	402	N	N
49	20230622	110740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7660	20	2	0.26	223935030	29334	31.57	7670	7670	7610	9930	5350	7640	7633.98	1.10	0	-6230	7873	7756	7693	7576	7513	7725	7545	163	2290	500	5500	10	1	32600000	2497	15.35	2.60	12	0.09	499.00	2947.00	12500	20220826	-38.72	7510	20230103	2.00	9340	-17.99	20230116	7510	2.00	20230103	12500	-38.72	20220826	7510	2.00	20230103	3.48	N	130660	500	163 억	359970	N	N	402	N	N
50	20230622	100427	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7630	-10	5	-0.13	137260100	17984	19.36	7670	7670	7610	9930	5350	7640	7632.35	1.10	0	-5923	7873	7756	7693	7576	7513	7725	7545	163	2290	500	5500	10	1	32600000	2487	15.29	2.59	12	0.06	499.00	2947.00	12500	20220826	-38.96	7510	20230103	1.60	9340	-18.31	20230116	7510	1.60	20230103	12500	-38.96	20220826	7510	1.60	20230103	3.48	N	130660	500	163 억	359970	N	N	402	N	N
51	20230622	090459	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7640	0	3	0.00	18704160	2445	2.63	7670	7670	7640	9930	5350	7640	7649.96	1.10	0	-2033	7873	7756	7693	7576	7513	7725	7545	163	2290	500	5500	10	1	32600000	2491	15.31	2.59	12	0.01	499.00	2947.00	12500	20220826	-38.88	7510	20230103	1.73	9340	-18.20	20230116	7510	1.73	20230103	12500	-38.88	20220826	7510	1.73	20230103	3.48	N	130660	500	163 억	359970	N	N	402	N	N
52	20230621	161004	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7640	-140	5	-1.80	711220500	92380	81.22	7800	7810	7630	10110	5450	7780	7698.88	1.13	0	-8694	8053	7916	7833	7696	7613	7985	7765	163	2330	500	5600	10	1	32600000	2491	15.31	2.59	12	0.28	499.00	2947.00	12500	20220826	-38.88	7510	20230103	1.73	9340	-18.20	20230116	7510	1.73	20230103	12500	-38.88	20220826	7510	1.73	20230103	3.47	N	130660	500	163 억	368656	N	N	402	N	N
53	20230621	150750	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7670	-110	5	-1.41	530710420	68787	60.48	7800	7810	7670	10110	5450	7780	7715.27	1.13	0	-8334	8053	7916	7833	7696	7613	7985	7765	163	2330	500	5600	10	1	32600000	2500	15.37	2.60	12	0.21	499.00	2947.00	12500	20220826	-38.64	7510	20230103	2.13	9340	-17.88	20230116	7510	2.13	20230103	12500	-38.64	20220826	7510	2.13	20230103	3.47	N	130660	500	163 억	368656	N	N	0	N	N
54	20230621	140447	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7680	-100	5	-1.29	469978260	60883	53.53	7800	7810	7680	10110	5450	7780	7719.37	1.13	0	-7913	8053	7916	7833	7696	7613	7985	7765	163	2330	500	5600	10	1	32600000	2504	15.39	2.61	12	0.19	499.00	2947.00	12500	20220826	-38.56	7510	20230103	2.26	9340	-17.77	20230116	7510	2.26	20230103	12500	-38.56	20220826	7510	2.26	20230103	3.47	N	130660	500	163 억	368656	N	N	0	N	N
55	20230621	130203	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7710	-70	5	-0.90	299147450	38679	34.01	7800	7810	7690	10110	5450	7780	7734.11	1.13	0	-5309	8053	7916	7833	7696	7613	7985	7765	163	2330	500	5600	10	1	32600000	2513	15.45	2.62	12	0.12	499.00	2947.00	12500	20220826	-38.32	7510	20230103	2.66	9340	-17.45	20230116	7510	2.66	20230103	12500	-38.32	20220826	7510	2.66	20230103	3.47	N	130660	500	163 억	368656	N	N	0	N	N
56	20230621	120422	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7700	-80	5	-1.03	265698330	34337	30.19	7800	7810	7690	10110	5450	7780	7737.96	1.13	0	-5108	8053	7916	7833	7696	7613	7985	7765	163	2330	500	5600	10	1	32600000	2510	15.43	2.61	12	0.11	499.00	2947.00	12500	20220826	-38.40	7510	20230103	2.53	9340	-17.56	20230116	7510	2.53	20230103	12500	-38.40	20220826	7510	2.53	20230103	3.47	N	130660	500	163 억	368656	N	N	0	N	N
57	20230621	110640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7700	-80	5	-1.03	230997790	29831	26.23	7800	7810	7690	10110	5450	7780	7743.55	1.13	0	-5220	8053	7916	7833	7696	7613	7985	7765	163	2330	500	5600	10	1	32600000	2510	15.43	2.61	12	0.09	499.00	2947.00	12500	20220826	-38.40	7510	20230103	2.53	9340	-17.56	20230116	7510	2.53	20230103	12500	-38.40	20220826	7510	2.53	20230103	3.47	N	130660	500	163 억	368656	N	N	0	N	N
58	20230621	100726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7760	-20	5	-0.26	109838970	14132	12.43	7800	7810	7740	10110	5450	7780	7772.36	1.13	0	-4515	8053	7916	7833	7696	7613	7985	7765	163	2330	500	5600	10	1	32600000	2530	15.55	2.63	12	0.04	499.00	2947.00	12500	20220826	-37.92	7510	20230103	3.33	9340	-16.92	20230116	7510	3.33	20230103	12500	-37.92	20220826	7510	3.33	20230103	3.47	N	130660	500	163 억	368656	N	N	0	N	N
59	20230621	090326	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7780	0	3	0.00	24908100	3193	2.81	7800	7810	7780	10110	5450	7780	7800.85	1.13	0	-2153	8053	7916	7833	7696	7613	7985	7765	163	2330	500	5600	10	1	32600000	2536	15.59	2.64	12	0.01	499.00	2947.00	12500	20220826	-37.76	7510	20230103	3.60	9340	-16.70	20230116	7510	3.60	20230103	12500	-37.76	20220826	7510	3.60	20230103	3.47	N	130660	500	163 억	368656	N	N	0	N	N
60	20230620	160520	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7780	-50	5	-0.64	879222420	111716	115.28	7750	7970	7750	10170	5490	7830	7870.19	1.14	0	-1979	7950	7890	7810	7750	7670	7920	7780	163	2340	500	5630	10	1	32600000	2536	15.59	2.64	12	0.34	499.00	2947.00	12500	20220826	-37.76	7510	20230103	3.60	9340	-16.70	20230116	7510	3.60	20230103	12500	-37.76	20220826	7510	3.60	20230103	3.48	N	130660	500	163 억	371210	N	N	0	N	N
61	20230620	150537	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7800	-30	5	-0.38	804629530	102139	105.40	7750	7970	7750	10170	5490	7830	7877.79	1.14	0	4358	7950	7890	7810	7750	7670	7920	7780	163	2340	500	5630	10	1	32600000	2543	15.63	2.65	12	0.31	499.00	2947.00	12500	20220826	-37.60	7510	20230103	3.86	9340	-16.49	20230116	7510	3.86	20230103	12500	-37.60	20220826	7510	3.86	20230103	3.48	N	130660	500	163 억	371210	N	N	0	N	N
62	20230620	140736	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7830	0	3	0.00	734489720	93161	96.13	7750	7970	7750	10170	5490	7830	7884.09	1.14	0	5595	7950	7890	7810	7750	7670	7920	7780	163	2340	500	5630	10	1	32600000	2553	15.69	2.66	12	0.29	499.00	2947.00	12500	20220826	-37.36	7510	20230103	4.26	9340	-16.17	20230116	7510	4.26	20230103	12500	-37.36	20220826	7510	4.26	20230103	3.48	N	130660	500	163 억	371210	N	N	0	N	N
63	20230620	131033	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7870	40	2	0.51	708855740	89893	92.76	7750	7970	7750	10170	5490	7830	7885.55	1.14	0	6242	7950	7890	7810	7750	7670	7920	7780	163	2340	500	5630	10	1	32600000	2566	15.77	2.67	12	0.28	499.00	2947.00	12500	20220826	-37.04	7510	20230103	4.79	9340	-15.74	20230116	7510	4.79	20230103	12500	-37.04	20220826	7510	4.79	20230103	3.48	N	130660	500	163 억	371210	N	N	0	N	N
64	20230620	120132	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7840	10	2	0.13	657676030	83367	86.03	7750	7970	7750	10170	5490	7830	7888.93	1.14	0	6472	7950	7890	7810	7750	7670	7920	7780	163	2340	500	5630	10	1	32600000	2556	15.71	2.66	12	0.26	499.00	2947.00	12500	20220826	-37.28	7510	20230103	4.39	9340	-16.06	20230116	7510	4.39	20230103	12500	-37.28	20220826	7510	4.39	20230103	3.48	N	130660	500	163 억	371210	N	N	0	N	N
65	20230620	110537	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7790	-40	5	-0.51	605547130	76698	79.14	7750	7970	7750	10170	5490	7830	7895.21	1.14	0	7183	7950	7890	7810	7750	7670	7920	7780	163	2340	500	5630	10	1	32600000	2540	15.61	2.64	12	0.24	499.00	2947.00	12500	20220826	-37.68	7510	20230103	3.73	9340	-16.60	20230116	7510	3.73	20230103	12500	-37.68	20220826	7510	3.73	20230103	3.48	N	130660	500	163 억	371210	N	N	0	N	N
66	20230620	100715	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7850	20	2	0.26	525059880	66408	68.53	7750	7970	7750	10170	5490	7830	7906.58	1.14	0	8148	7950	7890	7810	7750	7670	7920	7780	163	2340	500	5630	10	1	32600000	2559	15.73	2.66	12	0.20	499.00	2947.00	12500	20220826	-37.20	7510	20230103	4.53	9340	-15.95	20230116	7510	4.53	20230103	12500	-37.20	20220826	7510	4.53	20230103	3.48	N	130660	500	163 억	371210	N	N	0	N	N
67	20230620	090643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7940	110	2	1.40	115215880	14604	15.07	7750	7970	7750	10170	5490	7830	7889.34	1.14	0	5486	7950	7890	7810	7750	7670	7920	7780	163	2340	500	5630	10	1	32600000	2588	15.91	2.69	12	0.04	499.00	2947.00	12500	20220826	-36.48	7510	20230103	5.73	9340	-14.99	20230116	7510	5.73	20230103	12500	-36.48	20220826	7510	5.73	20230103	3.48	N	130660	500	163 억	371210	N	N	0	N	N
68	20230619	160956	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7830	70	2	0.90	752844200	96524	122.52	7760	7870	7730	10080	5440	7760	7799.55	1.11	0	9461	7880	7820	7710	7650	7540	7850	7680	163	2320	500	5580	10	1	32600000	2553	15.69	2.66	12	0.30	499.00	2947.00	12500	20220826	-37.36	7510	20230103	4.26	9340	-16.17	20230116	7510	4.26	20230103	12500	-37.36	20220826	7510	4.26	20230103	3.48	N	130660	500	163 억	361436	N	N	170	N	N
69	20230619	150533	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7830	70	2	0.90	741539970	95080	120.69	7760	7870	7730	10080	5440	7760	7799.12	1.11	0	9488	7880	7820	7710	7650	7540	7850	7680	163	2320	500	5580	10	1	32600000	2553	15.69	2.66	12	0.29	499.00	2947.00	12500	20220826	-37.36	7510	20230103	4.26	9340	-16.17	20230116	7510	4.26	20230103	12500	-37.36	20220826	7510	4.26	20230103	3.48	N	130660	500	163 억	361436	N	N	170	N	N
70	20230619	140659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7770	10	2	0.13	489386690	62668	79.55	7760	7870	7730	10080	5440	7760	7809.20	1.11	0	11420	7880	7820	7710	7650	7540	7850	7680	163	2320	500	5580	10	1	32600000	2533	15.57	2.64	12	0.19	499.00	2947.00	12500	20220826	-37.84	7510	20230103	3.46	9340	-16.81	20230116	7510	3.46	20230103	12500	-37.84	20220826	7510	3.46	20230103	3.48	N	130660	500	163 억	361436	N	N	170	N	N
71	20230619	130933	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7790	30	2	0.39	444726060	56931	72.26	7760	7870	7730	10080	5440	7760	7811.67	1.11	0	12474	7880	7820	7710	7650	7540	7850	7680	163	2320	500	5580	10	1	32600000	2540	15.61	2.64	12	0.17	499.00	2947.00	12500	20220826	-37.68	7510	20230103	3.73	9340	-16.60	20230116	7510	3.73	20230103	12500	-37.68	20220826	7510	3.73	20230103	3.48	N	130660	500	163 억	361436	N	N	170	N	N
72	20230619	120303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7780	20	2	0.26	409666920	52435	66.56	7760	7870	7730	10080	5440	7760	7812.85	1.11	0	12602	7880	7820	7710	7650	7540	7850	7680	163	2320	500	5580	10	1	32600000	2536	15.59	2.64	12	0.16	499.00	2947.00	12500	20220826	-37.76	7510	20230103	3.60	9340	-16.70	20230116	7510	3.60	20230103	12500	-37.76	20220826	7510	3.60	20230103	3.48	N	130660	500	163 억	361436	N	N	170	N	N
73	20230619	110725	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7820	60	2	0.77	374424420	47910	60.81	7760	7870	7730	10080	5440	7760	7815.16	1.11	0	11653	7880	7820	7710	7650	7540	7850	7680	163	2320	500	5580	10	1	32600000	2549	15.67	2.65	12	0.15	499.00	2947.00	12500	20220826	-37.44	7510	20230103	4.13	9340	-16.27	20230116	7510	4.13	20230103	12500	-37.44	20220826	7510	4.13	20230103	3.48	N	130660	500	163 억	361436	N	N	170	N	N
74	20230619	100838	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7850	90	2	1.16	249674830	31923	40.52	7760	7870	7730	10080	5440	7760	7821.16	1.11	0	7028	7880	7820	7710	7650	7540	7850	7680	163	2320	500	5580	10	1	32600000	2559	15.73	2.66	12	0.10	499.00	2947.00	12500	20220826	-37.20	7510	20230103	4.53	9340	-15.95	20230116	7510	4.53	20230103	12500	-37.20	20220826	7510	4.53	20230103	3.48	N	130660	500	163 억	361436	N	N	170	N	N
75	20230619	090614	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7750	-10	5	-0.13	14788340	1906	2.42	7760	7770	7740	10080	5440	7760	7758.84	1.11	0	-617	7880	7820	7710	7650	7540	7850	7680	163	2320	500	5580	10	1	32600000	2527	15.53	2.63	12	0.01	499.00	2947.00	12500	20220826	-38.00	7510	20230103	3.20	9340	-17.02	20230116	7510	3.20	20230103	12500	-38.00	20220826	7510	3.20	20230103	3.48	N	130660	500	163 억	361436	N	N	170	N	N
76	20230616	160238	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7760	120	2	1.57	602269980	78309	152.88	7640	7770	7600	9930	5350	7640	7690.68	1.06	0	10714	7746	7692	7656	7602	7566	7675	7585	163	2290	500	5500	10	1	32600000	2530	15.55	2.63	12	0.24	499.00	2947.00	12500	20220826	-37.92	7510	20230103	3.33	9340	-16.92	20230116	7510	3.33	20230103	12500	-37.92	20220826	7510	3.33	20230103	3.47	N	130660	500	163 억	346789	N	N	170	N	N
77	20230616	150441	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7750	110	2	1.44	559760790	72827	142.17	7640	7770	7600	9930	5350	7640	7686.17	1.06	0	11378	7746	7692	7656	7602	7566	7675	7585	163	2290	500	5500	10	1	32600000	2527	15.53	2.63	12	0.22	499.00	2947.00	12500	20220826	-38.00	7510	20230103	3.20	9340	-17.02	20230116	7510	3.20	20230103	12500	-38.00	20220826	7510	3.20	20230103	3.47	N	130660	500	163 억	346789	N	N	23	N	N
78	20230616	140946	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7700	60	2	0.79	452170800	58915	115.01	7640	7740	7600	9930	5350	7640	7674.97	1.06	0	9998	7746	7692	7656	7602	7566	7675	7585	163	2290	500	5500	10	1	32600000	2510	15.43	2.61	12	0.18	499.00	2947.00	12500	20220826	-38.40	7510	20230103	2.53	9340	-17.56	20230116	7510	2.53	20230103	12500	-38.40	20220826	7510	2.53	20230103	3.47	N	130660	500	163 억	346789	N	N	23	N	N
79	20230616	130916	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7680	40	2	0.52	290897730	37996	74.18	7640	7720	7600	9930	5350	7640	7656.01	1.06	0	1307	7746	7692	7656	7602	7566	7675	7585	163	2290	500	5500	10	1	32600000	2504	15.39	2.61	12	0.12	499.00	2947.00	12500	20220826	-38.56	7510	20230103	2.26	9340	-17.77	20230116	7510	2.26	20230103	12500	-38.56	20220826	7510	2.26	20230103	3.47	N	130660	500	163 억	346789	N	N	23	N	N
80	20230616	120130	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7670	30	2	0.39	247679740	32356	63.17	7640	7720	7600	9930	5350	7640	7654.83	1.06	0	1662	7746	7692	7656	7602	7566	7675	7585	163	2290	500	5500	10	1	32600000	2500	15.37	2.60	12	0.10	499.00	2947.00	12500	20220826	-38.64	7510	20230103	2.13	9340	-17.88	20230116	7510	2.13	20230103	12500	-38.64	20220826	7510	2.13	20230103	3.47	N	130660	500	163 억	346789	N	N	23	N	N
81	20230616	110112	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7650	10	2	0.13	228724190	29879	58.33	7640	7720	7600	9930	5350	7640	7655.01	1.06	0	1803	7746	7692	7656	7602	7566	7675	7585	163	2290	500	5500	10	1	32600000	2494	15.33	2.60	12	0.09	499.00	2947.00	12500	20220826	-38.80	7510	20230103	1.86	9340	-18.09	20230116	7510	1.86	20230103	12500	-38.80	20220826	7510	1.86	20230103	3.47	N	130660	500	163 억	346789	N	N	23	N	N
82	20230616	101030	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7670	30	2	0.39	107779330	14037	27.40	7640	7720	7640	9930	5350	7640	7678.23	1.06	0	987	7746	7692	7656	7602	7566	7675	7585	163	2290	500	5500	10	1	32600000	2500	15.37	2.60	12	0.04	499.00	2947.00	12500	20220826	-38.64	7510	20230103	2.13	9340	-17.88	20230116	7510	2.13	20230103	12500	-38.64	20220826	7510	2.13	20230103	3.47	N	130660	500	163 억	346789	N	N	23	N	N
83	20230616	090241	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7690	50	2	0.65	16618690	2173	4.24	7640	7690	7640	9930	5350	7640	7647.81	1.06	0	175	7746	7692	7656	7602	7566	7675	7585	163	2290	500	5500	10	1	32600000	2507	15.41	2.61	12	0.01	499.00	2947.00	12500	20220826	-38.48	7510	20230103	2.40	9340	-17.67	20230116	7510	2.40	20230103	12500	-38.48	20220826	7510	2.40	20230103	3.47	N	130660	500	163 억	346789	N	N	23	N	N
84	20230615	150615	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7640	-10	5	-0.13	360271000	47140	51.94	7660	7710	7620	9940	5360	7650	7642.58	1.08	0	-4752	7816	7732	7686	7602	7556	7710	7580	163	2290	500	5500	10	1	32600000	2491	15.31	2.59	12	0.14	499.00	2947.00	12500	20220826	-38.88	7510	20230103	1.73	9340	-18.20	20230116	7510	1.73	20230103	12500	-38.88	20220826	7510	1.73	20230103	3.46	N	130660	500	163 억	351499	N	N	32	N	N
85	20230615	140830	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7630	-20	5	-0.26	310180130	40579	44.71	7660	7710	7620	9940	5360	7650	7643.86	1.08	0	-3577	7816	7732	7686	7602	7556	7710	7580	163	2290	500	5500	10	1	32600000	2487	15.29	2.59	12	0.12	499.00	2947.00	12500	20220826	-38.96	7510	20230103	1.60	9340	-18.31	20230116	7510	1.60	20230103	12500	-38.96	20220826	7510	1.60	20230103	3.46	N	130660	500	163 억	351499	N	N	32	N	N
86	20230615	130331	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7650	0	3	0.00	250052180	32700	36.03	7660	7710	7620	9940	5360	7650	7646.86	1.08	0	-3434	7816	7732	7686	7602	7556	7710	7580	163	2290	500	5500	10	1	32600000	2494	15.33	2.60	12	0.10	499.00	2947.00	12500	20220826	-38.80	7510	20230103	1.86	9340	-18.09	20230116	7510	1.86	20230103	12500	-38.80	20220826	7510	1.86	20230103	3.46	N	130660	500	163 억	351499	N	N	32	N	N
87	20230615	120810	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7640	-10	5	-0.13	228660780	29900	32.94	7660	7710	7620	9940	5360	7650	7647.52	1.08	0	-3336	7816	7732	7686	7602	7556	7710	7580	163	2290	500	5500	10	1	32600000	2491	15.31	2.59	12	0.09	499.00	2947.00	12500	20220826	-38.88	7510	20230103	1.73	9340	-18.20	20230116	7510	1.73	20230103	12500	-38.88	20220826	7510	1.73	20230103	3.46	N	130660	500	163 억	351499	N	N	32	N	N
88	20230615	110429	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7650	0	3	0.00	129395920	16900	18.62	7660	7710	7620	9940	5360	7650	7656.56	1.08	0	-2639	7816	7732	7686	7602	7556	7710	7580	163	2290	500	5500	10	1	32600000	2494	15.33	2.60	12	0.05	499.00	2947.00	12500	20220826	-38.80	7510	20230103	1.86	9340	-18.09	20230116	7510	1.86	20230103	12500	-38.80	20220826	7510	1.86	20230103	3.46	N	130660	500	163 억	351499	N	N	32	N	N
89	20230611	184557	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	7910	180	2	2.33	971319370	123432	125.78	7780	7950	7770	10040	5420	7730	7869.12	1.21	20831	25898	7970	7850	7790	7670	7610	7820	7640	163	2310	500	5560	10	1	32600000	2579	15.85	2.68	12	0.38	499.00	2947.00	12550	20220608	-36.97	7510	20230103	5.33	9340	-15.31	20230116	7510	5.33	20230103	12500	-36.72	20220826	7510	5.33	20230103	3.40	N	130660	500	163 억	395370	N	N	1290	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History