KissMeData/181710/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-100	5	-0.40	784178400	31979	74.53	24900	24950	24250	32100	17300	24700	24521.64	13.72	0	-1192	25800	25250	24850	24300	23900	25050	24100	188	7400	500	17780	50	1	34936682	8594	-28.31	0.50	12	0.09	-869.00	49255.00	30200	20220809	-18.54	20200	20221013	21.78	30000	-18.00	20230206	23950	2.71	20230103	30200	-18.54	20220809	20200	21.78	20221013	0.79	N	181710	500	187 억	4794163	N	N	62	N	N
3	20230630	150827	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-100	5	-0.40	685248750	27951	65.14	24900	24950	24250	32100	17300	24700	24516.07	13.72	0	367	25800	25250	24850	24300	23900	25050	24100	188	7400	500	17780	50	1	34936682	8594	-28.31	0.50	12	0.08	-869.00	49255.00	30200	20220809	-18.54	20200	20221013	21.78	30000	-18.00	20230206	23950	2.71	20230103	30200	-18.54	20220809	20200	21.78	20221013	0.79	N	181710	500	187 억	4794163	N	N	297	N	N
4	20230630	140825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-100	5	-0.40	590647550	24101	56.17	24900	24950	24250	32100	17300	24700	24507.18	13.72	0	117	25800	25250	24850	24300	23900	25050	24100	188	7400	500	17780	50	1	34936682	8594	-28.31	0.50	12	0.07	-869.00	49255.00	30200	20220809	-18.54	20200	20221013	21.78	30000	-18.00	20230206	23950	2.71	20230103	30200	-18.54	20220809	20200	21.78	20221013	0.79	N	181710	500	187 억	4794163	N	N	297	N	N
5	20230630	130825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	-50	5	-0.20	470120200	19201	44.75	24900	24950	24250	32100	17300	24700	24484.15	13.72	0	-840	25800	25250	24850	24300	23900	25050	24100	188	7400	500	17780	50	1	34936682	8612	-28.37	0.50	12	0.05	-869.00	49255.00	30200	20220809	-18.38	20200	20221013	22.03	30000	-17.83	20230206	23950	2.92	20230103	30200	-18.38	20220809	20200	22.03	20221013	0.79	N	181710	500	187 억	4794163	N	N	297	N	N
6	20230630	120823	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	-250	5	-1.01	364358050	14889	34.70	24900	24950	24250	32100	17300	24700	24471.63	13.72	0	-783	25800	25250	24850	24300	23900	25050	24100	188	7400	500	17780	50	1	34936682	8542	-28.14	0.50	12	0.04	-869.00	49255.00	30200	20220809	-19.04	20200	20221013	21.04	30000	-18.50	20230206	23950	2.09	20230103	30200	-19.04	20220809	20200	21.04	20221013	0.79	N	181710	500	187 억	4794163	N	N	297	N	N
7	20230630	110825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	-150	5	-0.61	185430750	7562	17.62	24900	24950	24250	32100	17300	24700	24521.39	13.72	0	-1317	25800	25250	24850	24300	23900	25050	24100	188	7400	500	17780	50	1	34936682	8577	-28.25	0.50	12	0.02	-869.00	49255.00	30200	20220809	-18.71	20200	20221013	21.53	30000	-18.17	20230206	23950	2.51	20230103	30200	-18.71	20220809	20200	21.53	20221013	0.79	N	181710	500	187 억	4794163	N	N	297	N	N
8	20230630	100825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24500	-200	5	-0.81	122450950	4988	11.62	24900	24950	24250	32100	17300	24700	24549.11	13.72	0	-1521	25800	25250	24850	24300	23900	25050	24100	188	7400	500	17780	50	1	34936682	8559	-28.19	0.50	12	0.01	-869.00	49255.00	30200	20220809	-18.87	20200	20221013	21.29	30000	-18.33	20230206	23950	2.30	20230103	30200	-18.87	20220809	20200	21.29	20221013	0.79	N	181710	500	187 억	4794163	N	N	297	N	N
9	20230630	090826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	-50	5	-0.20	27905750	1142	2.66	24900	24900	24250	32100	17300	24700	24435.86	13.72	0	-43	25800	25250	24850	24300	23900	25050	24100	188	7400	500	17780	50	1	34936682	8612	-28.37	0.50	12	0.00	-869.00	49255.00	30200	20220809	-18.38	20200	20221013	22.03	30000	-17.83	20230206	23950	2.92	20230103	30200	-18.38	20220809	20200	22.03	20221013	0.79	N	181710	500	187 억	4794163	N	N	297	N	N
10	20230629	160823	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	-550	5	-2.18	1063943200	42824	189.33	25400	25400	24450	32800	17700	25250	24844.67	13.76	0	-12084	25783	25516	25283	25016	24783	25400	24900	188	7550	500	18180	50	1	34936682	8629	-28.42	0.50	12	0.12	-869.00	49255.00	30200	20220809	-18.21	20200	20221013	22.28	30000	-17.67	20230206	23950	3.13	20230103	30200	-18.21	20220809	20200	22.28	20221013	0.78	N	181710	500	187 억	4805980	N	N	297	N	N
11	20230629	150821	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	-350	5	-1.39	996569950	40104	177.30	25400	25400	24450	32800	17700	25250	24849.64	13.76	0	-12029	25783	25516	25283	25016	24783	25400	24900	188	7550	500	18180	50	1	34936682	8699	-28.65	0.51	12	0.11	-869.00	49255.00	30200	20220809	-17.55	20200	20221013	23.27	30000	-17.00	20230206	23950	3.97	20230103	30200	-17.55	20220809	20200	23.27	20221013	0.78	N	181710	500	187 억	4805980	N	N	118	N	N
12	20230629	140818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-300	5	-1.19	851780900	34279	151.55	25400	25400	24450	32800	17700	25250	24848.48	13.76	0	-9803	25783	25516	25283	25016	24783	25400	24900	188	7550	500	18180	50	1	34936682	8717	-28.71	0.51	12	0.10	-869.00	49255.00	30200	20220809	-17.38	20200	20221013	23.51	30000	-16.83	20230206	23950	4.18	20230103	30200	-17.38	20220809	20200	23.51	20221013	0.78	N	181710	500	187 억	4805980	N	N	118	N	N
13	20230629	130819	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	-600	5	-2.38	621996950	25046	110.73	25400	25400	24450	32800	17700	25250	24834.18	13.76	0	-7497	25783	25516	25283	25016	24783	25400	24900	188	7550	500	18180	50	1	34936682	8612	-28.37	0.50	12	0.07	-869.00	49255.00	30200	20220809	-18.38	20200	20221013	22.03	30000	-17.83	20230206	23950	2.92	20230103	30200	-18.38	20220809	20200	22.03	20221013	0.78	N	181710	500	187 억	4805980	N	N	118	N	N
14	20230629	120822	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	-450	5	-1.78	397408150	15916	70.37	25400	25400	24750	32800	17700	25250	24969.10	13.76	0	-5739	25783	25516	25283	25016	24783	25400	24900	188	7550	500	18180	50	1	34936682	8664	-28.54	0.50	12	0.05	-869.00	49255.00	30200	20220809	-17.88	20200	20221013	22.77	30000	-17.33	20230206	23950	3.55	20230103	30200	-17.88	20220809	20200	22.77	20221013	0.78	N	181710	500	187 억	4805980	N	N	118	N	N
15	20230629	110823	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	-200	5	-0.79	181581550	7232	31.97	25400	25400	24900	32800	17700	25250	25108.07	13.76	0	-3434	25783	25516	25283	25016	24783	25400	24900	188	7550	500	18180	50	1	34936682	8752	-28.83	0.51	12	0.02	-869.00	49255.00	30200	20220809	-17.05	20200	20221013	24.01	30000	-16.50	20230206	23950	4.59	20230103	30200	-17.05	20220809	20200	24.01	20221013	0.78	N	181710	500	187 억	4805980	N	N	118	N	N
16	20230629	100824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-100	5	-0.40	82216950	3263	14.43	25400	25400	25050	32800	17700	25250	25196.74	13.76	0	-2100	25783	25516	25283	25016	24783	25400	24900	188	7550	500	18180	50	1	34936682	8787	-28.94	0.51	12	0.01	-869.00	49255.00	30200	20220809	-16.72	20200	20221013	24.50	30000	-16.17	20230206	23950	5.01	20230103	30200	-16.72	20220809	20200	24.50	20221013	0.78	N	181710	500	187 억	4805980	N	N	118	N	N
17	20230629	090745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	-50	5	-0.20	1866350	74	0.33	25400	25400	25150	32800	17700	25250	25220.95	13.76	0	14	25783	25516	25283	25016	24783	25400	24900	188	7550	500	18180	50	1	34936682	8804	-29.00	0.51	12	0.00	-869.00	49255.00	30200	20220809	-16.56	20200	20221013	24.75	30000	-16.00	20230206	23950	5.22	20230103	30200	-16.56	20220809	20200	24.75	20221013	0.78	N	181710	500	187 억	4805980	N	N	118	N	N
18	20230628	160811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-50	5	-0.20	570002750	22596	73.46	25300	25550	25050	32850	17750	25300	25225.83	13.75	0	-185	25733	25516	25083	24866	24433	25625	24975	188	7550	500	18210	50	1	34936682	8822	-29.06	0.51	12	0.06	-869.00	49255.00	30200	20220809	-16.39	20200	20221013	25.00	30000	-15.83	20230206	23950	5.43	20230103	30200	-16.39	20220809	20200	25.00	20221013	0.79	N	181710	500	187 억	4805333	N	N	118	N	N
19	20230628	150817	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	-100	5	-0.40	529947650	21007	68.30	25300	25550	25050	32850	17750	25300	25227.19	13.75	0	29	25733	25516	25083	24866	24433	25625	24975	188	7550	500	18210	50	1	34936682	8804	-29.00	0.51	12	0.06	-869.00	49255.00	30200	20220809	-16.56	20200	20221013	24.75	30000	-16.00	20230206	23950	5.22	20230103	30200	-16.56	20220809	20200	24.75	20221013	0.79	N	181710	500	187 억	4805333	N	N	1	N	N
20	20230628	140815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-150	5	-0.59	393539200	15587	50.67	25300	25550	25100	32850	17750	25300	25247.91	13.75	0	-529	25733	25516	25083	24866	24433	25625	24975	188	7550	500	18210	50	1	34936682	8787	-28.94	0.51	12	0.04	-869.00	49255.00	30200	20220809	-16.72	20200	20221013	24.50	30000	-16.17	20230206	23950	5.01	20230103	30200	-16.72	20220809	20200	24.50	20221013	0.79	N	181710	500	187 억	4805333	N	N	1	N	N
21	20230628	130815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	-100	5	-0.40	287108050	11360	36.93	25300	25550	25150	32850	17750	25300	25273.60	13.75	0	15	25733	25516	25083	24866	24433	25625	24975	188	7550	500	18210	50	1	34936682	8804	-29.00	0.51	12	0.03	-869.00	49255.00	30200	20220809	-16.56	20200	20221013	24.75	30000	-16.00	20230206	23950	5.22	20230103	30200	-16.56	20220809	20200	24.75	20221013	0.79	N	181710	500	187 억	4805333	N	N	1	N	N
22	20230628	120826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-50	5	-0.20	227615650	8999	29.26	25300	25550	25200	32850	17750	25300	25293.44	13.75	0	502	25733	25516	25083	24866	24433	25625	24975	188	7550	500	18210	50	1	34936682	8822	-29.06	0.51	12	0.03	-869.00	49255.00	30200	20220809	-16.39	20200	20221013	25.00	30000	-15.83	20230206	23950	5.43	20230103	30200	-16.39	20220809	20200	25.00	20221013	0.79	N	181710	500	187 억	4805333	N	N	1	N	N
23	20230628	110820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-50	5	-0.20	160039850	6319	20.54	25300	25550	25200	32850	17750	25300	25326.77	13.75	0	224	25733	25516	25083	24866	24433	25625	24975	188	7550	500	18210	50	1	34936682	8822	-29.06	0.51	12	0.02	-869.00	49255.00	30200	20220809	-16.39	20200	20221013	25.00	30000	-15.83	20230206	23950	5.43	20230103	30200	-16.39	20220809	20200	25.00	20221013	0.79	N	181710	500	187 억	4805333	N	N	1	N	N
24	20230628	100821	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	100	2	0.40	97947600	3859	12.55	25300	25550	25200	32850	17750	25300	25381.60	13.75	0	296	25733	25516	25083	24866	24433	25625	24975	188	7550	500	18210	50	1	34936682	8874	-29.23	0.52	12	0.01	-869.00	49255.00	30200	20220809	-15.89	20200	20221013	25.74	30000	-15.33	20230206	23950	6.05	20230103	30200	-15.89	20220809	20200	25.74	20221013	0.79	N	181710	500	187 억	4805333	N	N	1	N	N
25	20230628	090818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	0	3	0.00	8501900	336	1.09	25300	25350	25300	32850	17750	25300	25303.27	13.75	0	0	25733	25516	25083	24866	24433	25625	24975	188	7550	500	18210	50	1	34936682	8839	-29.11	0.51	12	0.00	-869.00	49255.00	30200	20220809	-16.23	20200	20221013	25.25	30000	-15.67	20230206	23950	5.64	20230103	30200	-16.23	20220809	20200	25.25	20221013	0.79	N	181710	500	187 억	4805333	N	N	1	N	N
26	20230627	160816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	400	2	1.61	765460150	30759	72.28	24950	25300	24650	32350	17450	24900	24885.73	13.75	0	1107	25500	25200	25050	24750	24600	25125	24675	188	7450	500	17920	50	1	34936682	8839	-29.11	0.51	12	0.09	-869.00	49255.00	30200	20220809	-16.23	20200	20221013	25.25	30000	-15.67	20230206	23950	5.64	20230103	30200	-16.23	20220809	20200	25.25	20221013	0.78	N	181710	500	187 억	4802741	N	N	1	N	N
27	20230627	150822	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	150	2	0.60	680728550	27401	64.39	24950	25100	24650	32350	17450	24900	24843.20	13.75	0	1882	25500	25200	25050	24750	24600	25125	24675	188	7450	500	17920	50	1	34936682	8752	-28.83	0.51	12	0.08	-869.00	49255.00	30200	20220809	-17.05	20200	20221013	24.01	30000	-16.50	20230206	23950	4.59	20230103	30200	-17.05	20220809	20200	24.01	20221013	0.78	N	181710	500	187 억	4802741	N	N	0	N	N
28	20230627	140831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	-150	5	-0.60	516843050	20827	48.94	24950	25050	24650	32350	17450	24900	24816.01	13.75	0	1874	25500	25200	25050	24750	24600	25125	24675	188	7450	500	17920	50	1	34936682	8647	-28.48	0.50	12	0.06	-869.00	49255.00	30200	20220809	-18.05	20200	20221013	22.52	30000	-17.50	20230206	23950	3.34	20230103	30200	-18.05	20220809	20200	22.52	20221013	0.78	N	181710	500	187 억	4802741	N	N	0	N	N
29	20230627	130829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	-150	5	-0.60	455646750	18354	43.13	24950	25050	24650	32350	17450	24900	24825.47	13.75	0	1438	25500	25200	25050	24750	24600	25125	24675	188	7450	500	17920	50	1	34936682	8647	-28.48	0.50	12	0.05	-869.00	49255.00	30200	20220809	-18.05	20200	20221013	22.52	30000	-17.50	20230206	23950	3.34	20230103	30200	-18.05	20220809	20200	22.52	20221013	0.78	N	181710	500	187 억	4802741	N	N	0	N	N
30	20230627	120831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	-50	5	-0.20	349427450	14066	33.06	24950	25050	24700	32350	17450	24900	24841.99	13.75	0	982	25500	25200	25050	24750	24600	25125	24675	188	7450	500	17920	50	1	34936682	8682	-28.60	0.50	12	0.04	-869.00	49255.00	30200	20220809	-17.72	20200	20221013	23.02	30000	-17.17	20230206	23950	3.76	20230103	30200	-17.72	20220809	20200	23.02	20221013	0.78	N	181710	500	187 억	4802741	N	N	0	N	N
31	20230627	110837	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	50	2	0.20	237180850	9542	22.42	24950	25050	24750	32350	17450	24900	24856.51	13.75	0	841	25500	25200	25050	24750	24600	25125	24675	188	7450	500	17920	50	1	34936682	8717	-28.71	0.51	12	0.03	-869.00	49255.00	30200	20220809	-17.38	20200	20221013	23.51	30000	-16.83	20230206	23950	4.18	20230103	30200	-17.38	20220809	20200	23.51	20221013	0.78	N	181710	500	187 억	4802741	N	N	0	N	N
32	20230627	100812	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	0	3	0.00	119726900	4813	11.31	24950	25050	24800	32350	17450	24900	24875.73	13.75	0	-609	25500	25200	25050	24750	24600	25125	24675	188	7450	500	17920	50	1	34936682	8699	-28.65	0.51	12	0.01	-869.00	49255.00	30200	20220809	-17.55	20200	20221013	23.27	30000	-17.00	20230206	23950	3.97	20230103	30200	-17.55	20220809	20200	23.27	20221013	0.78	N	181710	500	187 억	4802741	N	N	0	N	N
33	20230627	090817	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	-100	5	-0.40	48291050	1941	4.56	24950	25050	24800	32350	17450	24900	24879.47	13.75	0	-577	25500	25200	25050	24750	24600	25125	24675	188	7450	500	17920	50	1	34936682	8664	-28.54	0.50	12	0.01	-869.00	49255.00	30200	20220809	-17.88	20200	20221013	22.77	30000	-17.33	20230206	23950	3.55	20230103	30200	-17.88	20220809	20200	22.77	20221013	0.78	N	181710	500	187 억	4802741	N	N	0	N	N
34	20230626	160816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	-450	5	-1.78	1065191550	42501	125.90	25350	25350	24900	32950	17750	25350	25063.47	13.79	0	-15148	25883	25616	25333	25066	24783	25475	24925	188	7600	500	18250	50	1	34936682	8699	-28.65	0.51	12	0.12	-869.00	49255.00	30200	20220809	-17.55	20200	20221013	23.27	30000	-17.00	20230206	23950	3.97	20230103	30200	-17.55	20220809	20200	23.27	20221013	0.79	N	181710	500	187 억	4818289	N	N	21	N	N
35	20230626	150822	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	-300	5	-1.18	926366400	36939	109.42	25350	25350	24900	32950	17750	25350	25078.27	13.79	0	-13826	25883	25616	25333	25066	24783	25475	24925	188	7600	500	18250	50	1	34936682	8752	-28.83	0.51	12	0.11	-869.00	49255.00	30200	20220809	-17.05	20200	20221013	24.01	30000	-16.50	20230206	23950	4.59	20230103	30200	-17.05	20220809	20200	24.01	20221013	0.79	N	181710	500	187 억	4818289	N	N	21	N	N
36	20230626	140820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-200	5	-0.79	805548700	32131	95.18	25350	25350	24900	32950	17750	25350	25070.76	13.79	0	-12785	25883	25616	25333	25066	24783	25475	24925	188	7600	500	18250	50	1	34936682	8787	-28.94	0.51	12	0.09	-869.00	49255.00	30200	20220809	-16.72	20200	20221013	24.50	30000	-16.17	20230206	23950	5.01	20230103	30200	-16.72	20220809	20200	24.50	20221013	0.79	N	181710	500	187 억	4818289	N	N	21	N	N
37	20230626	130815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-400	5	-1.58	630094050	25131	74.44	25350	25350	24900	32950	17750	25350	25072.38	13.79	0	-9979	25883	25616	25333	25066	24783	25475	24925	188	7600	500	18250	50	1	34936682	8717	-28.71	0.51	12	0.07	-869.00	49255.00	30200	20220809	-17.38	20200	20221013	23.51	30000	-16.83	20230206	23950	4.18	20230103	30200	-17.38	20220809	20200	23.51	20221013	0.79	N	181710	500	187 억	4818289	N	N	21	N	N
38	20230626	120815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	-250	5	-0.99	559533100	22308	66.08	25350	25350	24900	32950	17750	25350	25082.17	13.79	0	-8641	25883	25616	25333	25066	24783	25475	24925	188	7600	500	18250	50	1	34936682	8769	-28.88	0.51	12	0.06	-869.00	49255.00	30200	20220809	-16.89	20200	20221013	24.26	30000	-16.33	20230206	23950	4.80	20230103	30200	-16.89	20220809	20200	24.26	20221013	0.79	N	181710	500	187 억	4818289	N	N	21	N	N
39	20230626	110815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-200	5	-0.79	350692150	13962	41.36	25350	25350	24950	32950	17750	25350	25117.62	13.79	0	-5896	25883	25616	25333	25066	24783	25475	24925	188	7600	500	18250	50	1	34936682	8787	-28.94	0.51	12	0.04	-869.00	49255.00	30200	20220809	-16.72	20200	20221013	24.50	30000	-16.17	20230206	23950	5.01	20230103	30200	-16.72	20220809	20200	24.50	20221013	0.79	N	181710	500	187 억	4818289	N	N	21	N	N
40	20230626	100815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-200	5	-0.79	122347450	4868	14.42	25350	25350	24950	32950	17750	25350	25133.00	13.79	0	-441	25883	25616	25333	25066	24783	25475	24925	188	7600	500	18250	50	1	34936682	8787	-28.94	0.51	12	0.01	-869.00	49255.00	30200	20220809	-16.72	20200	20221013	24.50	30000	-16.17	20230206	23950	5.01	20230103	30200	-16.72	20220809	20200	24.50	20221013	0.79	N	181710	500	187 억	4818289	N	N	21	N	N
41	20230626	090817	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	-300	5	-1.18	19074400	758	2.25	25350	25350	25050	32950	17750	25350	25164.12	13.79	0	-207	25883	25616	25333	25066	24783	25475	24925	188	7600	500	18250	50	1	34936682	8752	-28.83	0.51	12	0.00	-869.00	49255.00	30200	20220809	-17.05	20200	20221013	24.01	30000	-16.50	20230206	23950	4.59	20230103	30200	-17.05	20220809	20200	24.01	20221013	0.79	N	181710	500	187 억	4818289	N	N	21	N	N
42	20230623	180406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25350	-200	5	-0.78	852225200	33759	93.39	25400	25600	25050	33200	17900	25550	25244.19	13.79	0	-590	26250	25900	25450	25100	24650	26075	25275	188	7650	500	18390	50	1	34936682	8856	-29.17	0.51	12	0.10	-869.00	49255.00	30200	20220809	-16.06	20200	20221013	25.50	30000	-15.50	20230206	23950	5.85	20230103	30200	-16.06	20220809	20200	25.50	20221013	0.78	N	181710	500	187 억	4819097	N	N	21	N	N
43	20230623	140646	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	-150	5	-0.59	683693900	27101	74.97	25400	25600	25050	33200	17900	25550	25227.63	13.79	0	711	26250	25900	25450	25100	24650	26075	25275	188	7650	500	18390	50	1	34936682	8874	-29.23	0.52	12	0.08	-869.00	49255.00	30200	20220809	-15.89	20200	20221013	25.74	30000	-15.33	20230206	23950	6.05	20230103	30200	-15.89	20220809	20200	25.74	20221013	0.78	N	181710	500	187 억	4819097	N	N	43	N	N
44	20230622	160403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	400	2	1.59	912318650	36089	48.95	25150	25800	25000	32650	17650	25150	25279.47	13.77	0	5813	26516	25832	25316	24632	24116	25575	24375	188	7500	500	18100	50	1	34936682	8926	-29.40	0.52	12	0.10	-869.00	49255.00	30200	20220809	-15.40	20200	20221013	26.49	30000	-14.83	20230206	23950	6.68	20230103	30200	-15.40	20220809	20200	26.49	20221013	0.77	N	181710	500	187 억	4811928	N	N	43	N	N
45	20230622	150409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	400	2	1.59	862066800	34122	46.29	25150	25800	25000	32650	17650	25150	25264.57	13.77	0	6254	26516	25832	25316	24632	24116	25575	24375	188	7500	500	18100	50	1	34936682	8926	-29.40	0.52	12	0.10	-869.00	49255.00	30200	20220809	-15.40	20200	20221013	26.49	30000	-14.83	20230206	23950	6.68	20230103	30200	-15.40	20220809	20200	26.49	20221013	0.77	N	181710	500	187 억	4811928	N	N	426	N	N
46	20230622	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	-50	5	-0.20	532463800	21135	28.67	25150	25400	25000	32650	17650	25150	25193.66	13.77	0	5576	26516	25832	25316	24632	24116	25575	24375	188	7500	500	18100	50	1	34936682	8769	-28.88	0.51	12	0.06	-869.00	49255.00	30200	20220809	-16.89	20200	20221013	24.26	30000	-16.33	20230206	23950	4.80	20230103	30200	-16.89	20220809	20200	24.26	20221013	0.77	N	181710	500	187 억	4811928	N	N	426	N	N
47	20230622	130942	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	100	2	0.40	430928550	17091	23.18	25150	25400	25000	32650	17650	25150	25214.13	13.77	0	4761	26516	25832	25316	24632	24116	25575	24375	188	7500	500	18100	50	1	34936682	8822	-29.06	0.51	12	0.05	-869.00	49255.00	30200	20220809	-16.39	20200	20221013	25.00	30000	-15.83	20230206	23950	5.43	20230103	30200	-16.39	20220809	20200	25.00	20221013	0.77	N	181710	500	187 억	4811928	N	N	426	N	N
48	20230622	121018	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	50	2	0.20	365275000	14479	19.64	25150	25400	25000	32650	17650	25150	25228.43	13.77	0	3755	26516	25832	25316	24632	24116	25575	24375	188	7500	500	18100	50	1	34936682	8804	-29.00	0.51	12	0.04	-869.00	49255.00	30200	20220809	-16.56	20200	20221013	24.75	30000	-16.00	20230206	23950	5.22	20230103	30200	-16.56	20220809	20200	24.75	20221013	0.77	N	181710	500	187 억	4811928	N	N	426	N	N
49	20230622	110801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	100	2	0.40	264672000	10491	14.23	25150	25400	25000	32650	17650	25150	25229.20	13.77	0	2692	26516	25832	25316	24632	24116	25575	24375	188	7500	500	18100	50	1	34936682	8822	-29.06	0.51	12	0.03	-869.00	49255.00	30200	20220809	-16.39	20200	20221013	25.00	30000	-15.83	20230206	23950	5.43	20230103	30200	-16.39	20220809	20200	25.00	20221013	0.77	N	181710	500	187 억	4811928	N	N	426	N	N
50	20230622	100133	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	150	2	0.60	117168200	4648	6.30	25150	25350	25000	32650	17650	25150	25209.52	13.77	0	1634	26516	25832	25316	24632	24116	25575	24375	188	7500	500	18100	50	1	34936682	8839	-29.11	0.51	12	0.01	-869.00	49255.00	30200	20220809	-16.23	20200	20221013	25.25	30000	-15.67	20230206	23950	5.64	20230103	30200	-16.23	20220809	20200	25.25	20221013	0.77	N	181710	500	187 억	4811928	N	N	426	N	N
51	20230622	090645	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25350	200	2	0.80	16262250	644	0.87	25150	25350	25150	32650	17650	25150	25269.58	13.77	0	-201	26516	25832	25316	24632	24116	25575	24375	188	7500	500	18100	50	1	34936682	8856	-29.17	0.51	12	0.00	-869.00	49255.00	30200	20220809	-16.06	20200	20221013	25.50	30000	-15.50	20230206	23950	5.85	20230103	30200	-16.06	20220809	20200	25.50	20221013	0.77	N	181710	500	187 억	4811928	N	N	426	N	N
52	20230621	160709	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-400	5	-1.57	1858174650	73617	286.19	25600	26000	24800	33200	17900	25550	25241.29	13.76	0	4746	25950	25750	25650	25450	25350	25700	25400	188	7650	500	18390	50	1	34936682	8787	-28.94	0.51	12	0.21	-869.00	49255.00	30200	20220809	-16.72	20200	20221013	24.50	30000	-16.17	20230206	23950	5.01	20230103	30200	-16.72	20220809	20200	24.50	20221013	0.78	N	181710	500	187 억	4807109	N	N	424	N	N
53	20230621	150849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-600	5	-2.35	1802675450	71410	277.61	25600	26000	24800	33200	17900	25550	25244.02	13.76	0	3436	25950	25750	25650	25450	25350	25700	25400	188	7650	500	18390	50	1	34936682	8717	-28.71	0.51	12	0.20	-869.00	49255.00	30200	20220809	-17.38	20200	20221013	23.51	30000	-16.83	20230206	23950	4.18	20230103	30200	-17.38	20220809	20200	23.51	20221013	0.78	N	181710	500	187 억	4807109	N	N	20	N	N
54	20230621	140701	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	-500	5	-1.96	1392378650	55091	214.17	25600	26000	24800	33200	17900	25550	25274.16	13.76	0	292	25950	25750	25650	25450	25350	25700	25400	188	7650	500	18390	50	1	34936682	8752	-28.83	0.51	12	0.16	-869.00	49255.00	30200	20220809	-17.05	20200	20221013	24.01	30000	-16.50	20230206	23950	4.59	20230103	30200	-17.05	20220809	20200	24.01	20221013	0.78	N	181710	500	187 억	4807109	N	N	20	N	N
55	20230621	130231	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-300	5	-1.17	1248320000	49375	191.95	25600	26000	24800	33200	17900	25550	25282.43	13.76	0	-1013	25950	25750	25650	25450	25350	25700	25400	188	7650	500	18390	50	1	34936682	8822	-29.06	0.51	12	0.14	-869.00	49255.00	30200	20220809	-16.39	20200	20221013	25.00	30000	-15.83	20230206	23950	5.43	20230103	30200	-16.39	20220809	20200	25.00	20221013	0.78	N	181710	500	187 억	4807109	N	N	20	N	N
56	20230621	120920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25450	-100	5	-0.39	1147336500	45398	176.49	25600	26000	24800	33200	17900	25550	25272.84	13.76	0	-1223	25950	25750	25650	25450	25350	25700	25400	188	7650	500	18390	50	1	34936682	8891	-29.29	0.52	12	0.13	-869.00	49255.00	30200	20220809	-15.73	20200	20221013	25.99	30000	-15.17	20230206	23950	6.26	20230103	30200	-15.73	20220809	20200	25.99	20221013	0.78	N	181710	500	187 억	4807109	N	N	20	N	N
57	20230621	110129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25350	-200	5	-0.78	838860950	33416	129.91	25600	25650	24800	33200	17900	25550	25103.57	13.76	0	-2530	25950	25750	25650	25450	25350	25700	25400	188	7650	500	18390	50	1	34936682	8856	-29.17	0.51	12	0.10	-869.00	49255.00	30200	20220809	-16.06	20200	20221013	25.50	30000	-15.50	20230206	23950	5.85	20230103	30200	-16.06	20220809	20200	25.50	20221013	0.78	N	181710	500	187 억	4807109	N	N	20	N	N
58	20230621	100705	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	-650	5	-2.54	317206050	12574	48.88	25600	25650	24850	33200	17900	25550	25227.14	13.76	0	-1843	25950	25750	25650	25450	25350	25700	25400	188	7650	500	18390	50	1	34936682	8699	-28.65	0.51	12	0.04	-869.00	49255.00	30200	20220809	-17.55	20200	20221013	23.27	30000	-17.00	20230206	23950	3.97	20230103	30200	-17.55	20220809	20200	23.27	20221013	0.78	N	181710	500	187 억	4807109	N	N	20	N	N
59	20230621	090534	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	-150	5	-0.59	27423400	1075	4.18	25600	25650	25350	33200	17900	25550	25510.14	13.76	0	-571	25950	25750	25650	25450	25350	25700	25400	188	7650	500	18390	50	1	34936682	8874	-29.23	0.52	12	0.00	-869.00	49255.00	30200	20220809	-15.89	20200	20221013	25.74	30000	-15.33	20230206	23950	6.05	20230103	30200	-15.89	20220809	20200	25.74	20221013	0.78	N	181710	500	187 억	4807109	N	N	20	N	N
60	20230620	160312	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	-150	5	-0.58	657824850	25622	74.92	25700	25850	25550	33400	18000	25700	25674.71	13.74	-2881	4582	26400	26050	25750	25400	25100	25900	25250	188	7700	500	18500	50	1	34936682	8926	-29.40	0.52	12	0.07	-869.00	49255.00	30200	20220809	-15.40	20200	20221013	26.49	30000	-14.83	20230206	23950	6.68	20230103	30200	-15.40	20220809	20200	26.49	20221013	0.77	N	181710	500	187 억	4800852	N	N	20	N	N
61	20230620	150220	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25750	50	2	0.19	489089600	19025	55.63	25700	25850	25550	33400	18000	25700	25707.73	13.74	-2881	4651	26400	26050	25750	25400	25100	25900	25250	188	7700	500	18500	50	1	34936682	8996	-29.63	0.52	12	0.05	-869.00	49255.00	30200	20220809	-14.74	20200	20221013	27.48	30000	-14.17	20230206	23950	7.52	20230103	30200	-14.74	20220809	20200	27.48	20221013	0.77	N	181710	500	187 억	4800852	N	N	26	N	N
62	20230620	140921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25750	50	2	0.19	421960150	16413	47.99	25700	25850	25550	33400	18000	25700	25708.90	13.74	-2881	4234	26400	26050	25750	25400	25100	25900	25250	188	7700	500	18500	50	1	34936682	8996	-29.63	0.52	12	0.05	-869.00	49255.00	30200	20220809	-14.74	20200	20221013	27.48	30000	-14.17	20230206	23950	7.52	20230103	30200	-14.74	20220809	20200	27.48	20221013	0.77	N	181710	500	187 억	4800852	N	N	26	N	N
63	20230620	130948	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25750	50	2	0.19	399973900	15559	45.50	25700	25850	25550	33400	18000	25700	25706.92	13.74	-2881	3865	26400	26050	25750	25400	25100	25900	25250	188	7700	500	18500	50	1	34936682	8996	-29.63	0.52	12	0.04	-869.00	49255.00	30200	20220809	-14.74	20200	20221013	27.48	30000	-14.17	20230206	23950	7.52	20230103	30200	-14.74	20220809	20200	27.48	20221013	0.77	N	181710	500	187 억	4800852	N	N	26	N	N
64	20230620	121027	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25800	100	2	0.39	365212400	14210	41.55	25700	25850	25550	33400	18000	25700	25701.08	13.74	-2881	2887	26400	26050	25750	25400	25100	25900	25250	188	7700	500	18500	50	1	34936682	9014	-29.69	0.52	12	0.04	-869.00	49255.00	30200	20220809	-14.57	20200	20221013	27.72	30000	-14.00	20230206	23950	7.72	20230103	30200	-14.57	20220809	20200	27.72	20221013	0.77	N	181710	500	187 억	4800852	N	N	26	N	N
65	20230620	110506	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25750	50	2	0.19	287741550	11198	32.74	25700	25800	25550	33400	18000	25700	25695.80	13.74	-2881	1778	26400	26050	25750	25400	25100	25900	25250	188	7700	500	18500	50	1	34936682	8996	-29.63	0.52	12	0.03	-869.00	49255.00	30200	20220809	-14.74	20200	20221013	27.48	30000	-14.17	20230206	23950	7.52	20230103	30200	-14.74	20220809	20200	27.48	20221013	0.77	N	181710	500	187 억	4800852	N	N	26	N	N
66	20230620	100929	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	0	3	0.00	208972600	8135	23.79	25700	25800	25550	33400	18000	25700	25688.09	13.74	-2881	632	26400	26050	25750	25400	25100	25900	25250	188	7700	500	18500	50	1	34936682	8979	-29.57	0.52	12	0.02	-869.00	49255.00	30200	20220809	-14.90	20200	20221013	27.23	30000	-14.33	20230206	23950	7.31	20230103	30200	-14.90	20220809	20200	27.23	20221013	0.77	N	181710	500	187 억	4800852	N	N	26	N	N
67	20230620	090644	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	-100	5	-0.39	19733250	769	2.25	25700	25750	25600	33400	18000	25700	25660.92	13.74	-2881	-126	26400	26050	25750	25400	25100	25900	25250	188	7700	500	18500	50	1	34936682	8944	-29.46	0.52	12	0.00	-869.00	49255.00	30200	20220809	-15.23	20200	20221013	26.73	30000	-14.67	20230206	23950	6.89	20230103	30200	-15.23	20220809	20200	26.73	20221013	0.77	N	181710	500	187 억	4800852	N	N	26	N	N
68	20230619	160921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	-300	5	-1.15	865747500	33813	56.47	26000	26100	25450	33800	18200	26000	25603.74	13.74	0	1749	27033	26516	26233	25716	25433	26375	25575	188	7800	500	18720	50	1	34936682	8979	-29.57	0.52	12	0.10	-869.00	49255.00	30200	20220809	-14.90	20200	20221013	27.23	30000	-14.33	20230206	23950	7.31	20230103	30200	-14.90	20220809	20200	27.23	20221013	0.75	N	181710	500	187 억	4799319	N	N	26	N	N
69	20230619	150708	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	-450	5	-1.73	803269350	31377	52.40	26000	26100	25450	33800	18200	26000	25600.58	13.74	0	1779	27033	26516	26233	25716	25433	26375	25575	188	7800	500	18720	50	1	34936682	8926	-29.40	0.52	12	0.09	-869.00	49255.00	30200	20220809	-15.40	20200	20221013	26.49	30000	-14.83	20230206	23950	6.68	20230103	30200	-15.40	20220809	20200	26.49	20221013	0.75	N	181710	500	187 억	4799319	N	N	72	N	N
70	20230619	140452	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	-450	5	-1.73	674516350	26339	43.99	26000	26100	25450	33800	18200	26000	25609.03	13.74	0	1873	27033	26516	26233	25716	25433	26375	25575	188	7800	500	18720	50	1	34936682	8926	-29.40	0.52	12	0.08	-869.00	49255.00	30200	20220809	-15.40	20200	20221013	26.49	30000	-14.83	20230206	23950	6.68	20230103	30200	-15.40	20220809	20200	26.49	20221013	0.75	N	181710	500	187 억	4799319	N	N	72	N	N
71	20230619	130214	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	-400	5	-1.54	556609550	21726	36.28	26000	26100	25450	33800	18200	26000	25619.51	13.74	0	1623	27033	26516	26233	25716	25433	26375	25575	188	7800	500	18720	50	1	34936682	8944	-29.46	0.52	12	0.06	-869.00	49255.00	30200	20220809	-15.23	20200	20221013	26.73	30000	-14.67	20230206	23950	6.89	20230103	30200	-15.23	20220809	20200	26.73	20221013	0.75	N	181710	500	187 억	4799319	N	N	72	N	N
72	20230619	121017	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	-500	5	-1.92	463314350	18065	30.17	26000	26100	25450	33800	18200	26000	25647.07	13.74	0	1501	27033	26516	26233	25716	25433	26375	25575	188	7800	500	18720	50	1	34936682	8909	-29.34	0.52	12	0.05	-869.00	49255.00	30200	20220809	-15.56	20200	20221013	26.24	30000	-15.00	20230206	23950	6.47	20230103	30200	-15.56	20220809	20200	26.24	20221013	0.75	N	181710	500	187 억	4799319	N	N	72	N	N
73	20230619	110350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	-400	5	-1.54	359515500	14003	23.39	26000	26100	25450	33800	18200	26000	25674.18	13.74	0	1255	27033	26516	26233	25716	25433	26375	25575	188	7800	500	18720	50	1	34936682	8944	-29.46	0.52	12	0.04	-869.00	49255.00	30200	20220809	-15.23	20200	20221013	26.73	30000	-14.67	20230206	23950	6.89	20230103	30200	-15.23	20220809	20200	26.73	20221013	0.75	N	181710	500	187 억	4799319	N	N	72	N	N
74	20230619	100338	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25750	-250	5	-0.96	207666700	8071	13.48	26000	26100	25600	33800	18200	26000	25729.98	13.74	0	674	27033	26516	26233	25716	25433	26375	25575	188	7800	500	18720	50	1	34936682	8996	-29.63	0.52	12	0.02	-869.00	49255.00	30200	20220809	-14.74	20200	20221013	27.48	30000	-14.17	20230206	23950	7.52	20230103	30200	-14.74	20220809	20200	27.48	20221013	0.75	N	181710	500	187 억	4799319	N	N	72	N	N
75	20230619	090534	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	-50	5	-0.19	20108400	774	1.29	26000	26000	25950	33800	18200	26000	25979.84	13.74	0	420	27033	26516	26233	25716	25433	26375	25575	188	7800	500	18720	50	1	34936682	9066	-29.86	0.53	12	0.00	-869.00	49255.00	30200	20220809	-14.07	20200	20221013	28.47	30000	-13.50	20230206	23950	8.35	20230103	30200	-14.07	20220809	20200	28.47	20221013	0.75	N	181710	500	187 억	4799319	N	N	72	N	N
76	20230616	160915	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-700	5	-2.62	1566528450	59822	344.72	26650	26750	25950	34700	18700	26700	26185.64	13.77	0	-10985	27500	27100	26800	26400	26100	26950	26250	188	8000	500	19220	50	1	34936682	9084	-29.92	0.53	12	0.17	-869.00	49255.00	30200	20220809	-13.91	20200	20221013	28.71	30000	-13.33	20230206	23950	8.56	20230103	30200	-13.91	20220809	20200	28.71	20221013	0.78	N	181710	500	187 억	4809643	N	N	72	N	N
77	20230616	150135	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	-650	5	-2.43	1256478900	47905	276.05	26650	26750	25950	34700	18700	26700	26227.57	13.77	0	-9940	27500	27100	26800	26400	26100	26950	26250	188	8000	500	19220	50	1	34936682	9101	-29.98	0.53	12	0.14	-869.00	49255.00	30200	20220809	-13.74	20200	20221013	28.96	30000	-13.17	20230206	23950	8.77	20230103	30200	-13.74	20220809	20200	28.96	20221013	0.78	N	181710	500	187 억	4809643	N	N	0	N	N
78	20230616	140508	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	-600	5	-2.25	1057072100	40247	231.92	26650	26750	26050	34700	18700	26700	26263.53	13.77	0	-6790	27500	27100	26800	26400	26100	26950	26250	188	8000	500	19220	50	1	34936682	9118	-30.03	0.53	12	0.12	-869.00	49255.00	30200	20220809	-13.58	20200	20221013	29.21	30000	-13.00	20230206	23950	8.98	20230103	30200	-13.58	20220809	20200	29.21	20221013	0.78	N	181710	500	187 억	4809643	N	N	0	N	N
79	20230616	130857	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-450	5	-1.69	698503850	26508	152.75	26650	26750	26100	34700	18700	26700	26349.36	13.77	0	-2812	27500	27100	26800	26400	26100	26950	26250	188	8000	500	19220	50	1	34936682	9171	-30.21	0.53	12	0.08	-869.00	49255.00	30200	20220809	-13.08	20200	20221013	29.95	30000	-12.50	20230206	23950	9.60	20230103	30200	-13.08	20220809	20200	29.95	20221013	0.78	N	181710	500	187 억	4809643	N	N	0	N	N
80	20230616	120724	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-400	5	-1.50	585123200	22194	127.89	26650	26750	26100	34700	18700	26700	26362.51	13.77	0	-1928	27500	27100	26800	26400	26100	26950	26250	188	8000	500	19220	50	1	34936682	9188	-30.26	0.53	12	0.06	-869.00	49255.00	30200	20220809	-12.91	20200	20221013	30.20	30000	-12.33	20230206	23950	9.81	20230103	30200	-12.91	20220809	20200	30.20	20221013	0.78	N	181710	500	187 억	4809643	N	N	0	N	N
81	20230616	110651	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-400	5	-1.50	347684650	13163	75.85	26650	26750	26100	34700	18700	26700	26411.59	13.77	0	-95	27500	27100	26800	26400	26100	26950	26250	188	8000	500	19220	50	1	34936682	9188	-30.26	0.53	12	0.04	-869.00	49255.00	30200	20220809	-12.91	20200	20221013	30.20	30000	-12.33	20230206	23950	9.81	20230103	30200	-12.91	20220809	20200	30.20	20221013	0.78	N	181710	500	187 억	4809643	N	N	0	N	N
82	20230616	100610	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	-100	5	-0.37	128197350	4821	27.78	26650	26750	26450	34700	18700	26700	26589.14	13.77	0	1465	27500	27100	26800	26400	26100	26950	26250	188	8000	500	19220	50	1	34936682	9293	-30.61	0.54	12	0.01	-869.00	49255.00	30200	20220809	-11.92	20200	20221013	31.68	30000	-11.33	20230206	23950	11.06	20230103	30200	-11.92	20220809	20200	31.68	20221013	0.78	N	181710	500	187 억	4809643	N	N	0	N	N
83	20230616	090906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	50	2	0.19	29907050	1122	6.47	26650	26750	26550	34700	18700	26700	26650.73	13.77	0	438	27500	27100	26800	26400	26100	26950	26250	188	8000	500	19220	50	1	34936682	9346	-30.78	0.54	12	0.00	-869.00	49255.00	30200	20220809	-11.42	20200	20221013	32.43	30000	-10.83	20230206	23950	11.69	20230103	30200	-11.42	20220809	20200	32.43	20221013	0.78	N	181710	500	187 억	4809643	N	N	0	N	N
84	20230615	150149	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	-150	5	-0.56	403888250	15034	11.85	26950	27200	26500	35000	18900	26950	26864.99	13.77	0	-1241	27783	27366	26583	26166	25383	27575	26375	188	8050	500	19400	50	1	34936682	9363	-30.84	0.54	12	0.04	-869.00	49255.00	30200	20220614	-11.26	20200	20221013	32.67	30000	-10.67	20230206	23950	11.90	20230103	30200	-11.26	20220809	20200	32.67	20221013	0.77	N	181710	500	187 억	4809822	N	N	301	N	N
85	20230615	140640	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	-150	5	-0.56	387142250	14408	11.36	26950	27200	26500	35000	18900	26950	26869.95	13.77	0	-1273	27783	27366	26583	26166	25383	27575	26375	188	8050	500	19400	50	1	34936682	9363	-30.84	0.54	12	0.04	-869.00	49255.00	30200	20220614	-11.26	20200	20221013	32.67	30000	-10.67	20230206	23950	11.90	20230103	30200	-11.26	20220809	20200	32.67	20221013	0.77	N	181710	500	187 억	4809822	N	N	301	N	N
86	20230615	130922	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	-150	5	-0.56	340249800	12655	9.98	26950	27200	26500	35000	18900	26950	26886.59	13.77	0	-988	27783	27366	26583	26166	25383	27575	26375	188	8050	500	19400	50	1	34936682	9363	-30.84	0.54	12	0.04	-869.00	49255.00	30200	20220614	-11.26	20200	20221013	32.67	30000	-10.67	20230206	23950	11.90	20230103	30200	-11.26	20220809	20200	32.67	20221013	0.77	N	181710	500	187 억	4809822	N	N	301	N	N
87	20230615	120940	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	-150	5	-0.56	316411050	11762	9.27	26950	27200	26500	35000	18900	26950	26901.13	13.77	0	-1000	27783	27366	26583	26166	25383	27575	26375	188	8050	500	19400	50	1	34936682	9363	-30.84	0.54	12	0.03	-869.00	49255.00	30200	20220614	-11.26	20200	20221013	32.67	30000	-10.67	20230206	23950	11.90	20230103	30200	-11.26	20220809	20200	32.67	20221013	0.77	N	181710	500	187 억	4809822	N	N	301	N	N
88	20230615	110620	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	-250	5	-0.93	273086900	10133	7.99	26950	27200	26600	35000	18900	26950	26950.25	13.77	0	-365	27783	27366	26583	26166	25383	27575	26375	188	8050	500	19400	50	1	34936682	9328	-30.72	0.54	12	0.03	-869.00	49255.00	30200	20220614	-11.59	20200	20221013	32.18	30000	-11.00	20230206	23950	11.48	20230103	30200	-11.59	20220809	20200	32.18	20221013	0.77	N	181710	500	187 억	4809822	N	N	301	N	N
89	20230611	184458	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	-150	5	-0.57	724701350	27606	73.08	26300	26550	26100	34100	18400	26250	26253.20	13.74	1446	-5372	26916	26582	26316	25982	25716	26450	25850	188	7850	500	18900	50	1	34936682	9118	-30.03	0.53	12	0.08	-869.00	49255.00	32300	20220610	-19.20	20200	20221013	29.21	30000	-13.00	20230206	23950	8.98	20230103	32300	-19.20	20220610	20200	29.21	20221013	0.73	N	181710	500	187 억	4799501	N	N	22	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History