KissMeData/037560/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

39 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	160417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-30	5	-0.69	857774355	199238	99.08	4330	4370	4275	5630	3035	4335	4305.28	12.72	8939	-20392	4451	4392	4361	4302	4271	4377	4287	1936	1297	2500	3200	5	1	77446865	3334	-12.81	0.53	12	0.26	-336.00	8077.00	5930	20220629	-27.40	4045	20230320	6.43	4815	-10.59	20230117	4045	6.43	20230320	5930	-27.40	20220808	4045	6.43	20230320	2.53	N	037560	2500	1936 억	4826999	N	N	286	N	N
3	20230630	150420	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	-50	5	-1.15	712957580	165481	82.29	4330	4370	4280	5630	3035	4335	4308.40	12.73	11387	-7333	4451	4392	4361	4302	4271	4377	4287	1936	1297	2500	3200	5	1	77446865	3319	-12.75	0.53	12	0.21	-336.00	8077.00	5930	20220629	-27.74	4045	20230320	5.93	4815	-11.01	20230117	4045	5.93	20230320	5930	-27.74	20220808	4045	5.93	20230320	2.53	N	037560	2500	1936 억	4829447	N	N	286	N	N
4	20230630	140418	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	-50	5	-1.15	633493165	146948	73.07	4330	4370	4280	5630	3035	4335	4311.00	12.73	11892	-2138	4451	4392	4361	4302	4271	4377	4287	1936	1297	2500	3200	5	1	77446865	3319	-12.75	0.53	12	0.19	-336.00	8077.00	5930	20220629	-27.74	4045	20230320	5.93	4815	-11.01	20230117	4045	5.93	20230320	5930	-27.74	20220808	4045	5.93	20230320	2.53	N	037560	2500	1936 억	4829952	N	N	286	N	N
5	20230630	130420	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	-40	5	-0.92	557490990	129230	64.26	4330	4370	4285	5630	3035	4335	4313.94	12.73	13462	3790	4451	4392	4361	4302	4271	4377	4287	1936	1297	2500	3200	5	1	77446865	3326	-12.78	0.53	12	0.17	-336.00	8077.00	5930	20220629	-27.57	4045	20230320	6.18	4815	-10.80	20230117	4045	6.18	20230320	5930	-27.57	20220808	4045	6.18	20230320	2.53	N	037560	2500	1936 억	4831522	N	N	286	N	N
6	20230630	120417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	-40	5	-0.92	461325270	106825	53.12	4330	4370	4295	5630	3035	4335	4318.51	12.74	17053	12253	4451	4392	4361	4302	4271	4377	4287	1936	1297	2500	3200	5	1	77446865	3326	-12.78	0.53	12	0.14	-336.00	8077.00	5930	20220629	-27.57	4045	20230320	6.18	4815	-10.80	20230117	4045	6.18	20230320	5930	-27.57	20220808	4045	6.18	20230320	2.53	N	037560	2500	1936 억	4835113	N	N	286	N	N
7	20230630	110419	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	20	2	0.46	356743845	82559	41.05	4330	4370	4300	5630	3035	4335	4321.08	12.75	19866	19195	4451	4392	4361	4302	4271	4377	4287	1936	1297	2500	3200	5	1	77446865	3373	-12.96	0.54	12	0.11	-336.00	8077.00	5930	20220629	-26.56	4045	20230320	7.66	4815	-9.55	20230117	4045	7.66	20230320	5930	-26.56	20220808	4045	7.66	20230320	2.53	N	037560	2500	1936 억	4837926	N	N	286	N	N
8	20230630	100419	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-30	5	-0.69	260039300	60276	29.97	4330	4360	4300	5630	3035	4335	4314.14	12.74	17091	17076	4451	4392	4361	4302	4271	4377	4287	1936	1297	2500	3200	5	1	77446865	3334	-12.81	0.53	12	0.08	-336.00	8077.00	5930	20220629	-27.40	4045	20230320	6.43	4815	-10.59	20230117	4045	6.43	20230320	5930	-27.40	20220808	4045	6.43	20230320	2.53	N	037560	2500	1936 억	4835151	N	N	286	N	N
9	20230630	090419	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	5	2	0.12	22371555	5161	2.57	4330	4360	4330	5630	3035	4335	4334.73	12.70	2720	2705	4451	4392	4361	4302	4271	4377	4287	1936	1297	2500	3200	5	1	77446865	3361	-12.92	0.54	12	0.01	-336.00	8077.00	5930	20220629	-26.81	4045	20230320	7.29	4815	-9.87	20230117	4045	7.29	20230320	5930	-26.81	20220808	4045	7.29	20230320	2.53	N	037560	2500	1936 억	4820780	N	N	286	N	N
10	20230629	160418	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4335	-55	5	-1.25	864017065	198034	131.93	4390	4420	4330	5700	3075	4390	4363.11	12.70	-34779	-29812	4446	4417	4386	4357	4326	4402	4342	1936	1312	2500	3240	5	1	77446865	3357	-12.90	0.54	12	0.26	-336.00	8077.00	5930	20220629	-26.90	4045	20230320	7.17	4815	-9.97	20230117	4045	7.17	20230320	5930	-26.90	20220629	4045	7.17	20230320	2.55	N	037560	2500	1936 억	4818060	N	N	286	N	N
11	20230629	150417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	-25	5	-0.57	769078330	176181	117.37	4390	4420	4330	5700	3075	4390	4365.27	12.70	-34757	-30531	4446	4417	4386	4357	4326	4402	4342	1936	1312	2500	3240	5	1	77446865	3381	-12.99	0.54	12	0.23	-336.00	8077.00	5930	20220629	-26.39	4045	20230320	7.91	4815	-9.35	20230117	4045	7.91	20230320	5930	-26.39	20220629	4045	7.91	20230320	2.55	N	037560	2500	1936 억	4818082	N	N	0	N	N
12	20230629	140416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	-50	5	-1.14	603142095	138073	91.98	4390	4420	4330	5700	3075	4390	4368.28	12.71	-27820	-27668	4446	4417	4386	4357	4326	4402	4342	1936	1312	2500	3240	5	1	77446865	3361	-12.92	0.54	12	0.18	-336.00	8077.00	5930	20220629	-26.81	4045	20230320	7.29	4815	-9.87	20230117	4045	7.29	20230320	5930	-26.81	20220629	4045	7.29	20230320	2.55	N	037560	2500	1936 억	4825019	N	N	0	N	N
13	20230629	130416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	-35	5	-0.80	541405690	123856	82.51	4390	4420	4330	5700	3075	4390	4371.25	12.72	-25230	-25078	4446	4417	4386	4357	4326	4402	4342	1936	1312	2500	3240	5	1	77446865	3373	-12.96	0.54	12	0.16	-336.00	8077.00	5930	20220629	-26.56	4045	20230320	7.66	4815	-9.55	20230117	4045	7.66	20230320	5930	-26.56	20220629	4045	7.66	20230320	2.55	N	037560	2500	1936 억	4827609	N	N	0	N	N
14	20230629	120417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	-40	5	-0.91	474297220	108401	72.21	4390	4420	4335	5700	3075	4390	4375.40	12.73	-21520	-21368	4446	4417	4386	4357	4326	4402	4342	1936	1312	2500	3240	5	1	77446865	3369	-12.95	0.54	12	0.14	-336.00	8077.00	5930	20220629	-26.64	4045	20230320	7.54	4815	-9.66	20230117	4045	7.54	20230320	5930	-26.64	20220629	4045	7.54	20230320	2.55	N	037560	2500	1936 억	4831319	N	N	0	N	N
15	20230629	110418	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4360	-30	5	-0.68	371213850	84676	56.41	4390	4420	4350	5700	3075	4390	4383.93	12.73	-20627	-20476	4446	4417	4386	4357	4326	4402	4342	1936	1312	2500	3240	5	1	77446865	3377	-12.98	0.54	12	0.11	-336.00	8077.00	5930	20220629	-26.48	4045	20230320	7.79	4815	-9.45	20230117	4045	7.79	20230320	5930	-26.48	20220629	4045	7.79	20230320	2.55	N	037560	2500	1936 억	4832212	N	N	0	N	N
16	20230629	100418	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-10	5	-0.23	211985710	48192	32.10	4390	4420	4380	5700	3075	4390	4398.77	12.77	-6734	-6583	4446	4417	4386	4357	4326	4402	4342	1936	1312	2500	3240	5	1	77446865	3392	-13.04	0.54	12	0.06	-336.00	8077.00	5930	20220629	-26.14	4045	20230320	8.28	4815	-9.03	20230117	4045	8.28	20230320	5930	-26.14	20220629	4045	8.28	20230320	2.55	N	037560	2500	1936 억	4846105	N	N	0	N	N
17	20230629	090417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	10	2	0.23	16739695	3806	2.54	4390	4405	4380	5700	3075	4390	4398.24	12.79	-90	26	4446	4417	4386	4357	4326	4402	4342	1936	1312	2500	3240	5	1	77446865	3408	-13.10	0.54	12	0.00	-336.00	8077.00	5930	20220629	-25.80	4045	20230320	8.78	4815	-8.62	20230117	4045	8.78	20230320	5930	-25.80	20220629	4045	8.78	20230320	2.55	N	037560	2500	1936 억	4852749	N	N	0	N	N
18	20230628	160413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	0	3	0.00	652885315	149045	67.18	4400	4415	4355	5700	3075	4390	4380.44	12.79	7031	12045	4530	4460	4370	4300	4210	4495	4335	1936	1312	2500	3240	5	1	77446865	3400	-13.07	0.54	12	0.19	-336.00	8077.00	6080	20220627	-27.80	4045	20230320	8.53	4815	-8.83	20230117	4045	8.53	20230320	5930	-25.97	20220629	4045	8.53	20230320	2.53	N	037560	2500	1936 억	4852839	N	N	562	N	N
19	20230628	150415	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-10	5	-0.23	586298030	133817	60.32	4400	4415	4355	5700	3075	4390	4381.34	12.78	3941	8825	4530	4460	4370	4300	4210	4495	4335	1936	1312	2500	3240	5	1	77446865	3392	-13.04	0.54	12	0.17	-336.00	8077.00	6080	20220627	-27.96	4045	20230320	8.28	4815	-9.03	20230117	4045	8.28	20230320	5930	-26.14	20220629	4045	8.28	20230320	2.53	N	037560	2500	1936 억	4849749	N	N	562	N	N
20	20230628	140413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	0	3	0.00	464569375	106024	47.79	4400	4415	4355	5700	3075	4390	4381.74	12.77	763	4699	4530	4460	4370	4300	4210	4495	4335	1936	1312	2500	3240	5	1	77446865	3400	-13.07	0.54	12	0.14	-336.00	8077.00	6080	20220627	-27.80	4045	20230320	8.53	4815	-8.83	20230117	4045	8.53	20230320	5930	-25.97	20220629	4045	8.53	20230320	2.53	N	037560	2500	1936 억	4846571	N	N	562	N	N
21	20230628	130415	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	-15	5	-0.34	349586055	79794	35.97	4400	4415	4355	5700	3075	4390	4381.11	12.75	-7728	-4873	4530	4460	4370	4300	4210	4495	4335	1936	1312	2500	3240	5	1	77446865	3388	-13.02	0.54	12	0.10	-336.00	8077.00	6080	20220627	-28.04	4045	20230320	8.16	4815	-9.14	20230117	4045	8.16	20230320	5930	-26.22	20220629	4045	8.16	20230320	2.53	N	037560	2500	1936 억	4838080	N	N	562	N	N
22	20230628	120347	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	-25	5	-0.57	299170790	68257	30.77	4400	4415	4355	5700	3075	4390	4383.01	12.75	-7028	-4998	4530	4460	4370	4300	4210	4495	4335	1936	1312	2500	3240	5	1	77446865	3381	-12.99	0.54	12	0.09	-336.00	8077.00	6080	20220627	-28.21	4045	20230320	7.91	4815	-9.35	20230117	4045	7.91	20230320	5930	-26.39	20220629	4045	7.91	20230320	2.53	N	037560	2500	1936 억	4838780	N	N	562	N	N
23	20230628	110418	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	-15	5	-0.34	261244195	59569	26.85	4400	4415	4360	5700	3075	4390	4385.57	12.75	-7028	-5917	4530	4460	4370	4300	4210	4495	4335	1936	1312	2500	3240	5	1	77446865	3388	-13.02	0.54	12	0.08	-336.00	8077.00	6080	20220627	-28.04	4045	20230320	8.16	4815	-9.14	20230117	4045	8.16	20230320	5930	-26.22	20220629	4045	8.16	20230320	2.53	N	037560	2500	1936 억	4838780	N	N	562	N	N
24	20230628	100417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-10	5	-0.23	179946590	40970	18.47	4400	4415	4365	5700	3075	4390	4392.15	12.75	-5994	-5834	4530	4460	4370	4300	4210	4495	4335	1936	1312	2500	3240	5	1	77446865	3392	-13.04	0.54	12	0.05	-336.00	8077.00	6080	20220627	-27.96	4045	20230320	8.28	4815	-9.03	20230117	4045	8.28	20230320	5930	-26.14	20220629	4045	8.28	20230320	2.53	N	037560	2500	1936 억	4839814	N	N	562	N	N
25	20230628	090414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	25	2	0.57	22632625	5139	2.32	4400	4415	4395	5700	3075	4390	4404.09	12.77	-626	-486	4530	4460	4370	4300	4210	4495	4335	1936	1312	2500	3240	5	1	77446865	3419	-13.14	0.55	12	0.01	-336.00	8077.00	6080	20220627	-27.38	4045	20230320	9.15	4815	-8.31	20230117	4045	9.15	20230320	5930	-25.55	20220629	4045	9.15	20230320	2.53	N	037560	2500	1936 억	4845182	N	N	562	N	N
26	20230627	160416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	75	2	1.74	963896140	221387	134.59	4310	4440	4280	5600	3025	4315	4353.69	12.77	38838	43641	4425	4370	4295	4240	4165	4397	4267	1936	1287	2500	3190	5	1	77446865	3400	-13.07	0.54	12	0.29	-336.00	8077.00	6080	20220627	-27.80	4045	20230320	8.53	4815	-8.83	20230117	4045	8.53	20230320	6080	-27.80	20220627	4045	8.53	20230320	2.50	N	037560	2500	1936 억	4845808	N	N	562	N	N
27	20230627	150419	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	75	2	1.74	917327225	210779	128.14	4310	4440	4280	5600	3025	4315	4352.08	12.77	37754	41464	4425	4370	4295	4240	4165	4397	4267	1936	1287	2500	3190	5	1	77446865	3400	-13.07	0.54	12	0.27	-336.00	8077.00	6080	20220627	-27.80	4045	20230320	8.53	4815	-8.83	20230117	4045	8.53	20230320	6080	-27.80	20220627	4045	8.53	20230320	2.50	N	037560	2500	1936 억	4844724	N	N	1012	N	N
28	20230627	140421	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	30	2	0.70	508712060	117899	71.67	4310	4355	4280	5600	3025	4315	4314.81	12.75	31574	31503	4425	4370	4295	4240	4165	4397	4267	1936	1287	2500	3190	5	1	77446865	3365	-12.93	0.54	12	0.15	-336.00	8077.00	6080	20220627	-28.54	4045	20230320	7.42	4815	-9.76	20230117	4045	7.42	20230320	6080	-28.54	20220627	4045	7.42	20230320	2.50	N	037560	2500	1936 억	4838544	N	N	1012	N	N
29	20230627	130421	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	5	2	0.12	350794705	81484	49.54	4310	4330	4280	5600	3025	4315	4305.07	12.72	19465	19257	4425	4370	4295	4240	4165	4397	4267	1936	1287	2500	3190	5	1	77446865	3346	-12.86	0.53	12	0.11	-336.00	8077.00	6080	20220627	-28.95	4045	20230320	6.80	4815	-10.28	20230117	4045	6.80	20230320	6080	-28.95	20220627	4045	6.80	20230320	2.50	N	037560	2500	1936 억	4826435	N	N	1012	N	N
30	20230627	120423	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	15	2	0.35	267271575	62115	37.76	4310	4330	4280	5600	3025	4315	4302.85	12.70	14125	14075	4425	4370	4295	4240	4165	4397	4267	1936	1287	2500	3190	5	1	77446865	3353	-12.89	0.54	12	0.08	-336.00	8077.00	6080	20220627	-28.78	4045	20230320	7.05	4815	-10.07	20230117	4045	7.05	20230320	6080	-28.78	20220627	4045	7.05	20230320	2.50	N	037560	2500	1936 억	4821095	N	N	1012	N	N
31	20230627	110422	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-5	5	-0.12	173189370	40294	24.50	4310	4330	4280	5600	3025	4315	4298.13	12.67	3009	2956	4425	4370	4295	4240	4165	4397	4267	1936	1287	2500	3190	5	1	77446865	3338	-12.83	0.53	12	0.05	-336.00	8077.00	6080	20220627	-29.11	4045	20230320	6.55	4815	-10.49	20230117	4045	6.55	20230320	6080	-29.11	20220627	4045	6.55	20230320	2.50	N	037560	2500	1936 억	4809979	N	N	1012	N	N
32	20230627	100413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-15	5	-0.35	113291300	26351	16.02	4310	4330	4280	5600	3025	4315	4299.30	12.67	2995	2845	4425	4370	4295	4240	4165	4397	4267	1936	1287	2500	3190	5	1	77446865	3330	-12.80	0.53	12	0.03	-336.00	8077.00	6080	20220627	-29.28	4045	20230320	6.30	4815	-10.70	20230117	4045	6.30	20230320	6080	-29.28	20220627	4045	6.30	20230320	2.50	N	037560	2500	1936 억	4809965	N	N	1012	N	N
33	20230627	090416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	-25	5	-0.58	24521400	5696	3.46	4310	4315	4290	5600	3025	4315	4304.98	12.67	-42	-42	4425	4370	4295	4240	4165	4397	4267	1936	1287	2500	3190	5	1	77446865	3322	-12.77	0.53	12	0.01	-336.00	8077.00	6080	20220627	-29.44	4045	20230320	6.06	4815	-10.90	20230117	4045	6.06	20230320	6080	-29.44	20220627	4045	6.06	20230320	2.50	N	037560	2500	1936 억	4806928	N	N	1012	N	N
34	20230626	160415	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	10	2	0.23	698639550	162960	40.03	4300	4350	4220	5590	3015	4305	4287.17	12.67	-17185	-19775	4511	4407	4356	4252	4201	4382	4227	1936	1287	2500	3180	5	1	77446865	3342	-12.84	0.53	12	0.21	-336.00	8077.00	6080	20220627	-29.03	4045	20230320	6.67	4815	-10.38	20230117	4045	6.67	20230320	6080	-29.03	20220627	4045	6.67	20230320	2.45	N	037560	2500	1936 억	4806970	N	N	1012	N	N
35	20230626	150418	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	5	2	0.12	674078945	157265	38.63	4300	4350	4220	5590	3015	4305	4286.26	12.67	-16798	-19319	4511	4407	4356	4252	4201	4382	4227	1936	1287	2500	3180	5	1	77446865	3338	-12.83	0.53	12	0.20	-336.00	8077.00	6080	20220627	-29.11	4045	20230320	6.55	4815	-10.49	20230117	4045	6.55	20230320	6080	-29.11	20220627	4045	6.55	20230320	2.45	N	037560	2500	1936 억	4807357	N	N	1	N	N
36	20230626	140417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	10	2	0.23	585953515	136791	33.60	4300	4350	4220	5590	3015	4305	4283.57	12.66	-18036	-20529	4511	4407	4356	4252	4201	4382	4227	1936	1287	2500	3180	5	1	77446865	3342	-12.84	0.53	12	0.18	-336.00	8077.00	6080	20220627	-29.03	4045	20230320	6.67	4815	-10.38	20230117	4045	6.67	20230320	6080	-29.03	20220627	4045	6.67	20230320	2.45	N	037560	2500	1936 억	4806119	N	N	1	N	N
37	20230626	130417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	15	2	0.35	542346560	126678	31.12	4300	4350	4220	5590	3015	4305	4281.30	12.66	-18561	-21039	4511	4407	4356	4252	4201	4382	4227	1936	1287	2500	3180	5	1	77446865	3346	-12.86	0.53	12	0.16	-336.00	8077.00	6080	20220627	-28.95	4045	20230320	6.80	4815	-10.28	20230117	4045	6.80	20230320	6080	-28.95	20220627	4045	6.80	20230320	2.45	N	037560	2500	1936 억	4805594	N	N	1	N	N
38	20230626	120413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	0	3	0.00	381612005	89580	22.01	4300	4305	4220	5590	3015	4305	4260.01	12.70	-6131	-8610	4511	4407	4356	4252	4201	4382	4227	1936	1287	2500	3180	5	1	77446865	3334	-12.81	0.53	12	0.12	-336.00	8077.00	6080	20220627	-29.19	4045	20230320	6.43	4815	-10.59	20230117	4045	6.43	20230320	6080	-29.19	20220627	4045	6.43	20230320	2.45	N	037560	2500	1936 억	4818024	N	N	1	N	N
39	20230626	110413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4260	-45	5	-1.05	294312040	69203	17.00	4300	4300	4220	5590	3015	4305	4252.88	12.70	-5628	-7304	4511	4407	4356	4252	4201	4382	4227	1936	1287	2500	3180	5	1	77446865	3299	-12.68	0.53	12	0.09	-336.00	8077.00	6080	20220627	-29.93	4045	20230320	5.32	4815	-11.53	20230117	4045	5.32	20230320	6080	-29.93	20220627	4045	5.32	20230320	2.45	N	037560	2500	1936 억	4818527	N	N	1	N	N
40	20230626	100414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4260	-45	5	-1.05	226022035	53166	13.06	4300	4300	4220	5590	3015	4305	4251.25	12.70	-2925	-3814	4511	4407	4356	4252	4201	4382	4227	1936	1287	2500	3180	5	1	77446865	3299	-12.68	0.53	12	0.07	-336.00	8077.00	6080	20220627	-29.93	4045	20230320	5.32	4815	-11.53	20230117	4045	5.32	20230320	6080	-29.93	20220627	4045	5.32	20230320	2.45	N	037560	2500	1936 억	4821230	N	N	1	N	N
41	20230626	090415	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4265	-40	5	-0.93	33226285	7779	1.91	4300	4300	4250	5590	3015	4305	4271.28	12.71	-71	-133	4511	4407	4356	4252	4201	4382	4227	1936	1287	2500	3180	5	1	77446865	3303	-12.69	0.53	12	0.01	-336.00	8077.00	6080	20220627	-29.85	4045	20230320	5.44	4815	-11.42	20230117	4045	5.44	20230320	6080	-29.85	20220627	4045	5.44	20230320	2.45	N	037560	2500	1936 억	4824084	N	N	1	N	N
42	20230623	162323	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-145	5	-3.26	1755433795	402124	62.69	4440	4460	4305	5780	3115	4450	4365.40	12.71	-54606	-54729	4560	4505	4430	4375	4300	4532	4402	1936	1332	2500	3290	5	1	77446865	3334	-12.81	0.53	12	0.52	-336.00	8077.00	6080	20220627	-29.19	4045	20230320	6.43	4815	-10.59	20230117	4045	6.43	20230320	6080	-29.19	20220627	4045	6.43	20230320	2.45	N	037560	2500	1936 억	4824155	N	N	1	N	N
43	20230623	140332	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	-120	5	-2.70	1447230310	330706	51.56	4440	4460	4325	5780	3115	4450	4376.10	12.73	-48870	-48456	4560	4505	4430	4375	4300	4532	4402	1936	1332	2500	3290	5	1	77446865	3353	-12.89	0.54	12	0.43	-336.00	8077.00	6080	20220627	-28.78	4045	20230320	7.05	4815	-10.07	20230117	4045	7.05	20230320	6080	-28.78	20220627	4045	7.05	20230320	2.45	N	037560	2500	1936 억	4829891	N	N	25	N	N
44	20230622	160316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	50	2	1.14	2816363700	635865	25.80	4400	4485	4355	5720	3080	4400	4429.14	12.86	51457	58040	4740	4570	4435	4265	4130	4655	4350	1936	1320	2500	3250	5	1	77446865	3446	-13.24	0.55	12	0.82	-336.00	8077.00	6080	20220627	-26.81	4045	20230320	10.01	4815	-7.58	20230117	4045	10.01	20230320	6080	-26.81	20220627	4045	10.01	20230320	2.45	N	037560	2500	1936 억	4878761	N	N	25	N	N
45	20230622	150350	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	45	2	1.02	2542264015	574251	23.30	4400	4485	4355	5720	3080	4400	4427.13	12.85	48501	54672	4740	4570	4435	4265	4130	4655	4350	1936	1320	2500	3250	5	1	77446865	3443	-13.23	0.55	12	0.74	-336.00	8077.00	6080	20220627	-26.89	4045	20230320	9.89	4815	-7.68	20230117	4045	9.89	20230320	6080	-26.89	20220627	4045	9.89	20230320	2.45	N	037560	2500	1936 억	4875805	N	N	3921	N	N
46	20230622	140955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	20	2	0.45	2320938885	524319	21.28	4400	4485	4355	5720	3080	4400	4426.61	12.85	47397	53691	4740	4570	4435	4265	4130	4655	4350	1936	1320	2500	3250	5	1	77446865	3423	-13.15	0.55	12	0.68	-336.00	8077.00	6080	20220627	-27.30	4045	20230320	9.27	4815	-8.20	20230117	4045	9.27	20230320	6080	-27.30	20220627	4045	9.27	20230320	2.45	N	037560	2500	1936 억	4874701	N	N	3921	N	N
47	20230622	130124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	50	2	1.14	2125215485	480136	19.48	4400	4485	4355	5720	3080	4400	4426.31	12.84	44336	50530	4740	4570	4435	4265	4130	4655	4350	1936	1320	2500	3250	5	1	77446865	3446	-13.24	0.55	12	0.62	-336.00	8077.00	6080	20220627	-26.81	4045	20230320	10.01	4815	-7.58	20230117	4045	10.01	20230320	6080	-26.81	20220627	4045	10.01	20230320	2.45	N	037560	2500	1936 억	4871640	N	N	3921	N	N
48	20230622	121006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	50	2	1.14	1862810350	420998	17.08	4400	4485	4355	5720	3080	4400	4424.79	12.84	44145	50095	4740	4570	4435	4265	4130	4655	4350	1936	1320	2500	3250	5	1	77446865	3446	-13.24	0.55	12	0.54	-336.00	8077.00	6080	20220627	-26.81	4045	20230320	10.01	4815	-7.58	20230117	4045	10.01	20230320	6080	-26.81	20220627	4045	10.01	20230320	2.45	N	037560	2500	1936 억	4871449	N	N	3921	N	N
49	20230622	110423	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	50	2	1.14	1355271255	306997	12.46	4400	4480	4355	5720	3080	4400	4414.64	12.82	38900	43303	4740	4570	4435	4265	4130	4655	4350	1936	1320	2500	3250	5	1	77446865	3446	-13.24	0.55	12	0.40	-336.00	8077.00	6080	20220627	-26.81	4045	20230320	10.01	4815	-7.58	20230117	4045	10.01	20230320	6080	-26.81	20220627	4045	10.01	20230320	2.45	N	037560	2500	1936 억	4866204	N	N	3921	N	N
50	20230622	100901	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-5	5	-0.11	909885455	206447	8.38	4400	4450	4355	5720	3080	4400	4407.38	12.76	14573	17430	4740	4570	4435	4265	4130	4655	4350	1936	1320	2500	3250	5	1	77446865	3404	-13.08	0.54	12	0.27	-336.00	8077.00	6080	20220627	-27.71	4045	20230320	8.65	4815	-8.72	20230117	4045	8.65	20230320	6080	-27.71	20220627	4045	8.65	20230320	2.45	N	037560	2500	1936 억	4841877	N	N	3921	N	N
51	20230622	091020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	15	2	0.34	407079740	92451	3.75	4400	4450	4355	5720	3080	4400	4403.22	12.70	-7653	-5911	4740	4570	4435	4265	4130	4655	4350	1936	1320	2500	3250	5	1	77446865	3419	-13.14	0.55	12	0.12	-336.00	8077.00	6080	20220627	-27.38	4045	20230320	9.15	4815	-8.31	20230117	4045	9.15	20230320	6080	-27.38	20220627	4045	9.15	20230320	2.45	N	037560	2500	1936 억	4819651	N	N	3921	N	N
52	20230621	160243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	85	2	1.97	10914054435	2440150	1679.18	4315	4605	4300	5600	3025	4315	4472.79	12.72	20076	21831	4388	4351	4318	4281	4248	4350	4280	1936	1287	2500	3190	5	1	77446865	3408	-13.10	0.54	12	3.15	-336.00	8077.00	6080	20220627	-27.63	4045	20230320	8.78	4815	-8.62	20230117	4045	8.78	20230320	6080	-27.63	20220627	4045	8.78	20230320	2.46	N	037560	2500	1936 억	4827304	N	N	3921	N	N
53	20230621	150132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	80	2	1.85	10456871010	2336302	1607.72	4315	4605	4300	5600	3025	4315	4475.82	12.69	9750	9829	4388	4351	4318	4281	4248	4350	4280	1936	1287	2500	3190	5	1	77446865	3404	-13.08	0.54	12	3.02	-336.00	8077.00	6080	20220627	-27.71	4045	20230320	8.65	4815	-8.72	20230117	4045	8.65	20230320	6080	-27.71	20220627	4045	8.65	20230320	2.46	N	037560	2500	1936 억	4816978	N	N	1	N	N
54	20230621	140410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	65	2	1.51	1090937790	250731	172.54	4315	4390	4300	5600	3025	4315	4351.03	12.76	36709	36331	4388	4351	4318	4281	4248	4350	4280	1936	1287	2500	3190	5	1	77446865	3392	-13.04	0.54	12	0.32	-336.00	8077.00	6080	20220627	-27.96	4045	20230320	8.28	4815	-9.03	20230117	4045	8.28	20230320	6080	-27.96	20220627	4045	8.28	20230320	2.46	N	037560	2500	1936 억	4843937	N	N	1	N	N
55	20230621	130758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	30	2	0.70	767129700	176620	121.54	4315	4365	4300	5600	3025	4315	4343.39	12.74	27555	26339	4388	4351	4318	4281	4248	4350	4280	1936	1287	2500	3190	5	1	77446865	3365	-12.93	0.54	12	0.23	-336.00	8077.00	6080	20220627	-28.54	4045	20230320	7.42	4815	-9.76	20230117	4045	7.42	20230320	6080	-28.54	20220627	4045	7.42	20230320	2.46	N	037560	2500	1936 억	4834783	N	N	1	N	N
56	20230621	120838	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	35	2	0.81	675334965	155488	107.00	4315	4365	4300	5600	3025	4315	4343.33	12.73	24274	23654	4388	4351	4318	4281	4248	4350	4280	1936	1287	2500	3190	5	1	77446865	3369	-12.95	0.54	12	0.20	-336.00	8077.00	6080	20220627	-28.45	4045	20230320	7.54	4815	-9.66	20230117	4045	7.54	20230320	6080	-28.45	20220627	4045	7.54	20230320	2.46	N	037560	2500	1936 억	4831502	N	N	1	N	N
57	20230621	110919	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4335	20	2	0.46	550974000	126868	87.30	4315	4365	4300	5600	3025	4315	4342.90	12.72	19450	19265	4388	4351	4318	4281	4248	4350	4280	1936	1287	2500	3190	5	1	77446865	3357	-12.90	0.54	12	0.16	-336.00	8077.00	6080	20220627	-28.70	4045	20230320	7.17	4815	-9.97	20230117	4045	7.17	20230320	6080	-28.70	20220627	4045	7.17	20230320	2.46	N	037560	2500	1936 억	4826678	N	N	1	N	N
58	20230621	100253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	35	2	0.81	373046775	85846	59.07	4315	4365	4300	5600	3025	4315	4345.54	12.70	11554	11549	4388	4351	4318	4281	4248	4350	4280	1936	1287	2500	3190	5	1	77446865	3369	-12.95	0.54	12	0.11	-336.00	8077.00	6080	20220627	-28.45	4045	20230320	7.54	4815	-9.66	20230117	4045	7.54	20230320	6080	-28.45	20220627	4045	7.54	20230320	2.46	N	037560	2500	1936 억	4818782	N	N	1	N	N
59	20230621	090342	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	5	2	0.12	5049765	1170	0.81	4315	4340	4315	5600	3025	4315	4316.06	12.67	-241	-241	4388	4351	4318	4281	4248	4350	4280	1936	1287	2500	3190	5	1	77446865	3346	-12.86	0.53	12	0.00	-336.00	8077.00	6080	20220627	-28.95	4045	20230320	6.80	4815	-10.28	20230117	4045	6.80	20230320	6080	-28.95	20220627	4045	6.80	20230320	2.46	N	037560	2500	1936 억	4806987	N	N	1	N	N
60	20230620	160539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-5	5	-0.12	624446435	144827	94.70	4315	4355	4285	5610	3025	4320	4311.64	12.67	-15295	-5623	4380	4350	4295	4265	4210	4365	4280	1936	1292	2500	3190	5	1	77446865	3342	-12.84	0.53	12	0.19	-336.00	8077.00	6080	20220627	-29.03	4045	20230320	6.67	4815	-10.38	20230117	4045	6.67	20230320	6080	-29.03	20220627	4045	6.67	20230320	2.46	N	037560	2500	1936 억	4807228	N	N	1	N	N
61	20230620	151015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-15	5	-0.35	564534055	130920	85.61	4315	4355	4285	5610	3025	4320	4312.02	12.67	-15370	-7310	4380	4350	4295	4265	4210	4365	4280	1936	1292	2500	3190	5	1	77446865	3334	-12.81	0.53	12	0.17	-336.00	8077.00	6080	20220627	-29.19	4045	20230320	6.43	4815	-10.59	20230117	4045	6.43	20230320	6080	-29.19	20220627	4045	6.43	20230320	2.46	N	037560	2500	1936 억	4807153	N	N	162	N	N
62	20230620	140737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-15	5	-0.35	484193475	112253	73.40	4315	4355	4285	5610	3025	4320	4313.38	12.66	-16397	-9949	4380	4350	4295	4265	4210	4365	4280	1936	1292	2500	3190	5	1	77446865	3334	-12.81	0.53	12	0.14	-336.00	8077.00	6080	20220627	-29.19	4045	20230320	6.43	4815	-10.59	20230117	4045	6.43	20230320	6080	-29.19	20220627	4045	6.43	20230320	2.46	N	037560	2500	1936 억	4806126	N	N	162	N	N
63	20230620	130832	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-5	5	-0.12	358191525	82990	54.27	4315	4355	4290	5610	3025	4320	4316.05	12.67	-15457	-12604	4380	4350	4295	4265	4210	4365	4280	1936	1292	2500	3190	5	1	77446865	3342	-12.84	0.53	12	0.11	-336.00	8077.00	6080	20220627	-29.03	4045	20230320	6.67	4815	-10.38	20230117	4045	6.67	20230320	6080	-29.03	20220627	4045	6.67	20230320	2.46	N	037560	2500	1936 억	4807066	N	N	162	N	N
64	20230620	120643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	-25	5	-0.58	308501355	71434	46.71	4315	4355	4290	5610	3025	4320	4318.68	12.67	-14226	-14226	4380	4350	4295	4265	4210	4365	4280	1936	1292	2500	3190	5	1	77446865	3326	-12.78	0.53	12	0.09	-336.00	8077.00	6080	20220627	-29.36	4045	20230320	6.18	4815	-10.80	20230117	4045	6.18	20230320	6080	-29.36	20220627	4045	6.18	20230320	2.46	N	037560	2500	1936 억	4808297	N	N	162	N	N
65	20230620	110629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-20	5	-0.46	265895305	61519	40.23	4315	4355	4290	5610	3025	4320	4322.19	12.68	-9455	-9455	4380	4350	4295	4265	4210	4365	4280	1936	1292	2500	3190	5	1	77446865	3330	-12.80	0.53	12	0.08	-336.00	8077.00	6080	20220627	-29.28	4045	20230320	6.30	4815	-10.70	20230117	4045	6.30	20230320	6080	-29.28	20220627	4045	6.30	20230320	2.46	N	037560	2500	1936 억	4813068	N	N	162	N	N
66	20230620	101027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	0	3	0.00	193082685	44605	29.17	4315	4355	4295	5610	3025	4320	4328.83	12.69	-8118	-8118	4380	4350	4295	4265	4210	4365	4280	1936	1292	2500	3190	5	1	77446865	3346	-12.86	0.53	12	0.06	-336.00	8077.00	6080	20220627	-28.95	4045	20230320	6.80	4815	-10.28	20230117	4045	6.80	20230320	6080	-28.95	20220627	4045	6.80	20230320	2.46	N	037560	2500	1936 억	4814405	N	N	162	N	N
67	20230620	090927	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-10	5	-0.23	35876385	8330	5.45	4315	4320	4295	5610	3025	4320	4305.96	12.71	-281	-281	4380	4350	4295	4265	4210	4365	4280	1936	1292	2500	3190	5	1	77446865	3338	-12.83	0.53	12	0.01	-336.00	8077.00	6080	20220627	-29.11	4045	20230320	6.55	4815	-10.49	20230117	4045	6.55	20230320	6080	-29.11	20220627	4045	6.55	20230320	2.46	N	037560	2500	1936 억	4822242	N	N	162	N	N
68	20230619	160546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	80	2	1.89	650028515	151265	40.59	4240	4325	4240	5510	2970	4240	4297.26	12.71	16066	16147	4533	4386	4303	4156	4073	4460	4230	1936	1270	2500	3130	5	1	77446865	3346	-12.86	0.53	12	0.20	-336.00	8077.00	6080	20220627	-28.95	4045	20230320	6.80	4815	-10.28	20230117	4045	6.80	20230320	6080	-28.95	20220627	4045	6.80	20230320	2.49	N	037560	2500	1936 억	4822523	N	N	162	N	N
69	20230619	150950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	65	2	1.53	593098710	138064	37.04	4240	4325	4240	5510	2970	4240	4295.82	12.70	13222	13282	4533	4386	4303	4156	4073	4460	4230	1936	1270	2500	3130	5	1	77446865	3334	-12.81	0.53	12	0.18	-336.00	8077.00	6080	20220627	-29.19	4045	20230320	6.43	4815	-10.59	20230117	4045	6.43	20230320	6080	-29.19	20220627	4045	6.43	20230320	2.49	N	037560	2500	1936 억	4819679	N	N	843	N	N
70	20230619	140401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	70	2	1.65	511943385	119208	31.98	4240	4325	4240	5510	2970	4240	4294.54	12.70	11988	12056	4533	4386	4303	4156	4073	4460	4230	1936	1270	2500	3130	5	1	77446865	3338	-12.83	0.53	12	0.15	-336.00	8077.00	6080	20220627	-29.11	4045	20230320	6.55	4815	-10.49	20230117	4045	6.55	20230320	6080	-29.11	20220627	4045	6.55	20230320	2.49	N	037560	2500	1936 억	4818445	N	N	843	N	N
71	20230619	130644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	65	2	1.53	403599145	94077	25.24	4240	4325	4240	5510	2970	4240	4290.09	12.68	4924	4969	4533	4386	4303	4156	4073	4460	4230	1936	1270	2500	3130	5	1	77446865	3334	-12.81	0.53	12	0.12	-336.00	8077.00	6080	20220627	-29.19	4045	20230320	6.43	4815	-10.59	20230117	4045	6.43	20230320	6080	-29.19	20220627	4045	6.43	20230320	2.49	N	037560	2500	1936 억	4811381	N	N	843	N	N
72	20230619	120737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	70	2	1.65	362699600	84577	22.69	4240	4325	4240	5510	2970	4240	4288.40	12.68	4924	4947	4533	4386	4303	4156	4073	4460	4230	1936	1270	2500	3130	5	1	77446865	3338	-12.83	0.53	12	0.11	-336.00	8077.00	6080	20220627	-29.11	4045	20230320	6.55	4815	-10.49	20230117	4045	6.55	20230320	6080	-29.11	20220627	4045	6.55	20230320	2.49	N	037560	2500	1936 억	4811381	N	N	843	N	N
73	20230619	110938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	50	2	1.18	321806250	75076	20.14	4240	4325	4240	5510	2970	4240	4286.41	12.68	4698	4698	4533	4386	4303	4156	4073	4460	4230	1936	1270	2500	3130	5	1	77446865	3322	-12.77	0.53	12	0.10	-336.00	8077.00	6080	20220627	-29.44	4045	20230320	6.06	4815	-10.90	20230117	4045	6.06	20230320	6080	-29.44	20220627	4045	6.06	20230320	2.49	N	037560	2500	1936 억	4811155	N	N	843	N	N
74	20230619	100329	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	50	2	1.18	182021370	42599	11.43	4240	4295	4240	5510	2970	4240	4272.90	12.68	4851	4851	4533	4386	4303	4156	4073	4460	4230	1936	1270	2500	3130	5	1	77446865	3322	-12.77	0.53	12	0.06	-336.00	8077.00	6080	20220627	-29.44	4045	20230320	6.06	4815	-10.90	20230117	4045	6.06	20230320	6080	-29.44	20220627	4045	6.06	20230320	2.49	N	037560	2500	1936 억	4811308	N	N	843	N	N
75	20230619	090347	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4275	35	2	0.83	29428910	6922	1.86	4240	4275	4240	5510	2970	4240	4251.50	12.68	4232	4232	4533	4386	4303	4156	4073	4460	4230	1936	1270	2500	3130	5	1	77446865	3311	-12.72	0.53	12	0.01	-336.00	8077.00	6080	20220627	-29.69	4045	20230320	5.69	4815	-11.21	20230117	4045	5.69	20230320	6080	-29.69	20220627	4045	5.69	20230320	2.49	N	037560	2500	1936 억	4810689	N	N	843	N	N
76	20230616	160353	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4240	10	2	0.24	1604709165	371629	181.75	4220	4450	4220	5490	2965	4230	4318.16	12.67	-43031	-43631	4316	4272	4226	4182	4136	4250	4160	1936	1262	2500	3130	5	1	77446865	3284	-12.62	0.52	12	0.48	-336.00	8077.00	6080	20220627	-30.26	4045	20230320	4.82	4815	-11.94	20230117	4045	4.82	20230320	6080	-30.26	20220627	4045	4.82	20230320	2.50	N	037560	2500	1936 억	4808508	N	N	843	N	N
77	20230616	150557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4260	30	2	0.71	1437368910	332235	162.48	4220	4450	4220	5490	2965	4230	4326.36	12.71	-28727	-27521	4316	4272	4226	4182	4136	4250	4160	1936	1262	2500	3130	5	1	77446865	3299	-12.68	0.53	12	0.43	-336.00	8077.00	6080	20220627	-29.93	4045	20230320	5.32	4815	-11.53	20230117	4045	5.32	20230320	6080	-29.93	20220627	4045	5.32	20230320	2.50	N	037560	2500	1936 억	4822812	N	N	0	N	N
78	20230616	140314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4280	50	2	1.18	1343833640	310327	151.77	4220	4450	4220	5490	2965	4230	4330.38	12.71	-28881	-27877	4316	4272	4226	4182	4136	4250	4160	1936	1262	2500	3130	5	1	77446865	3315	-12.74	0.53	12	0.40	-336.00	8077.00	6080	20220627	-29.61	4045	20230320	5.81	4815	-11.11	20230117	4045	5.81	20230320	6080	-29.61	20220627	4045	5.81	20230320	2.50	N	037560	2500	1936 억	4822658	N	N	0	N	N
79	20230616	130200	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	70	2	1.65	1250556510	288514	141.10	4220	4450	4220	5490	2965	4230	4334.47	12.71	-28911	-27939	4316	4272	4226	4182	4136	4250	4160	1936	1262	2500	3130	5	1	77446865	3330	-12.80	0.53	12	0.37	-336.00	8077.00	6080	20220627	-29.28	4045	20230320	6.30	4815	-10.70	20230117	4045	6.30	20230320	6080	-29.28	20220627	4045	6.30	20230320	2.50	N	037560	2500	1936 억	4822628	N	N	0	N	N
80	20230616	120941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	75	2	1.77	1221389580	281731	137.78	4220	4450	4220	5490	2965	4230	4335.30	12.71	-28110	-27541	4316	4272	4226	4182	4136	4250	4160	1936	1262	2500	3130	5	1	77446865	3334	-12.81	0.53	12	0.36	-336.00	8077.00	6080	20220627	-29.19	4045	20230320	6.43	4815	-10.59	20230117	4045	6.43	20230320	6080	-29.19	20220627	4045	6.43	20230320	2.50	N	037560	2500	1936 억	4823429	N	N	0	N	N
81	20230616	111021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	75	2	1.77	1134982260	261632	127.95	4220	4450	4220	5490	2965	4230	4338.09	12.71	-27125	-27024	4316	4272	4226	4182	4136	4250	4160	1936	1262	2500	3130	5	1	77446865	3334	-12.81	0.53	12	0.34	-336.00	8077.00	6080	20220627	-29.19	4045	20230320	6.43	4815	-10.59	20230117	4045	6.43	20230320	6080	-29.19	20220627	4045	6.43	20230320	2.50	N	037560	2500	1936 억	4824414	N	N	0	N	N
82	20230616	100957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	85	2	2.01	910239325	209719	102.56	4220	4450	4220	5490	2965	4230	4340.28	12.72	-24344	-24430	4316	4272	4226	4182	4136	4250	4160	1936	1262	2500	3130	5	1	77446865	3342	-12.84	0.53	12	0.27	-336.00	8077.00	6080	20220627	-29.03	4045	20230320	6.67	4815	-10.38	20230117	4045	6.67	20230320	6080	-29.03	20220627	4045	6.67	20230320	2.50	N	037560	2500	1936 억	4827195	N	N	0	N	N
83	20230616	090419	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4245	15	2	0.35	10627780	2518	1.23	4220	4260	4220	5490	2965	4230	4220.72	12.78	-193	-194	4316	4272	4226	4182	4136	4250	4160	1936	1262	2500	3130	5	1	77446865	3288	-12.63	0.53	12	0.00	-336.00	8077.00	6080	20220627	-30.18	4045	20230320	4.94	4815	-11.84	20230117	4045	4.94	20230320	6080	-30.18	20220627	4045	4.94	20230320	2.50	N	037560	2500	1936 억	4851346	N	N	0	N	N
84	20230615	150319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4220	-60	5	-1.40	760832525	180335	72.20	4260	4270	4180	5560	3000	4280	4219.00	12.79	-41500	-41493	4363	4321	4273	4231	4183	4297	4207	1936	1280	2500	3160	5	1	77446865	3268	-12.56	0.52	12	0.23	-336.00	8077.00	6080	20220627	-30.59	4045	20230320	4.33	4815	-12.36	20230117	4045	4.33	20230320	6080	-30.59	20220627	4045	4.33	20230320	2.48	N	037560	2500	1936 억	4852650	N	N	27	N	N
85	20230615	140742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4230	-50	5	-1.17	683447415	162003	64.86	4260	4270	4180	5560	3000	4280	4218.73	12.79	-40551	-40544	4363	4321	4273	4231	4183	4297	4207	1936	1280	2500	3160	5	1	77446865	3276	-12.59	0.52	12	0.21	-336.00	8077.00	6080	20220627	-30.43	4045	20230320	4.57	4815	-12.15	20230117	4045	4.57	20230320	6080	-30.43	20220627	4045	4.57	20230320	2.48	N	037560	2500	1936 억	4853599	N	N	27	N	N
86	20230615	130553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4225	-55	5	-1.29	635007760	150556	60.28	4260	4270	4180	5560	3000	4280	4217.75	12.80	-37313	-37306	4363	4321	4273	4231	4183	4297	4207	1936	1280	2500	3160	5	1	77446865	3272	-12.57	0.52	12	0.19	-336.00	8077.00	6080	20220627	-30.51	4045	20230320	4.45	4815	-12.25	20230117	4045	4.45	20230320	6080	-30.51	20220627	4045	4.45	20230320	2.48	N	037560	2500	1936 억	4856837	N	N	27	N	N
87	20230615	120136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4205	-75	5	-1.75	572866600	135842	54.38	4260	4270	4180	5560	3000	4280	4217.15	12.82	-30761	-30754	4363	4321	4273	4231	4183	4297	4207	1936	1280	2500	3160	5	1	77446865	3257	-12.51	0.52	12	0.18	-336.00	8077.00	6080	20220627	-30.84	4045	20230320	3.96	4815	-12.67	20230117	4045	3.96	20230320	6080	-30.84	20220627	4045	3.96	20230320	2.48	N	037560	2500	1936 억	4863389	N	N	27	N	N
88	20230615	110304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4200	-80	5	-1.87	354520560	83798	33.55	4260	4270	4200	5560	3000	4280	4230.66	12.84	-23023	-23017	4363	4321	4273	4231	4183	4297	4207	1936	1280	2500	3160	5	1	77446865	3253	-12.50	0.52	12	0.11	-336.00	8077.00	6080	20220627	-30.92	4045	20230320	3.83	4815	-12.77	20230117	4045	3.83	20230320	6080	-30.92	20220627	4045	3.83	20230320	2.48	N	037560	2500	1936 억	4871127	N	N	27	N	N
89	20230611	184645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-35	5	-0.81	1097983255	254898	141.81	4340	4345	4290	5630	3035	4335	4307.35	13.03	-13728	-35796	4425	4380	4345	4300	4265	4362	4282	1936	1297	2500	3200	5	1	77446865	3330	-12.80	0.53	12	0.33	-336.00	8077.00	6780	20220609	-36.58	4045	20230320	6.30	4815	-10.70	20230117	4045	6.30	20230320	6780	-36.58	20220609	4045	6.30	20230320	2.47	N	037560	2500	1936 억	4946043	N	N	3441	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History