KissMeData/068290/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	160549	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21000	150	2	0.72	233146200	11204	35.52	20600	21050	20600	27100	14600	20850	20809.16	0.95	0	-835	21583	21216	21033	20666	20483	21125	20575	50	6250	500	15010	50	1	10000000	2100	12.77	1.20	12	0.11	1644.00	17559.00	30900	20220818	-32.04	20150	20220930	4.22	27100	-22.51	20230206	20600	1.94	20230630	30900	-32.04	20220818	20150	4.22	20220930	4.19	N	068290	500	50 억	94596	N	N	1	N	N
3	20230630	150552	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20850	0	3	0.00	226293250	10877	34.48	20600	21050	20600	27100	14600	20850	20804.75	0.95	0	-826	21583	21216	21033	20666	20483	21125	20575	50	6250	500	15010	50	1	10000000	2085	12.68	1.19	12	0.11	1644.00	17559.00	30900	20220818	-32.52	20150	20220930	3.47	27100	-23.06	20230206	20600	1.21	20230630	30900	-32.52	20220818	20150	3.47	20220930	4.19	N	068290	500	50 억	94596	N	N	1	N	N
4	20230630	140551	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20950	100	2	0.48	204494500	9833	31.17	20600	21050	20600	27100	14600	20850	20796.76	0.95	0	-842	21583	21216	21033	20666	20483	21125	20575	50	6250	500	15010	50	1	10000000	2095	12.74	1.19	12	0.10	1644.00	17559.00	30900	20220818	-32.20	20150	20220930	3.97	27100	-22.69	20230206	20600	1.70	20230630	30900	-32.20	20220818	20150	3.97	20220930	4.19	N	068290	500	50 억	94596	N	N	1	N	N
5	20230630	130552	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20800	-50	5	-0.24	144053350	6938	21.99	20600	20950	20600	27100	14600	20850	20762.95	0.95	0	-880	21583	21216	21033	20666	20483	21125	20575	50	6250	500	15010	50	1	10000000	2080	12.65	1.18	12	0.07	1644.00	17559.00	30900	20220818	-32.69	20150	20220930	3.23	27100	-23.25	20230206	20600	0.97	20230630	30900	-32.69	20220818	20150	3.23	20220930	4.19	N	068290	500	50 억	94596	N	N	1	N	N
6	20230630	120549	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20800	-50	5	-0.24	93448900	4501	14.27	20600	20950	20600	27100	14600	20850	20761.81	0.95	0	-880	21583	21216	21033	20666	20483	21125	20575	50	6250	500	15010	50	1	10000000	2080	12.65	1.18	12	0.05	1644.00	17559.00	30900	20220818	-32.69	20150	20220930	3.23	27100	-23.25	20230206	20600	0.97	20230630	30900	-32.69	20220818	20150	3.23	20220930	4.19	N	068290	500	50 억	94596	N	N	1	N	N
7	20230630	110551	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20850	0	3	0.00	86350350	4160	13.19	20600	20950	20600	27100	14600	20850	20757.30	0.95	0	-863	21583	21216	21033	20666	20483	21125	20575	50	6250	500	15010	50	1	10000000	2085	12.68	1.19	12	0.04	1644.00	17559.00	30900	20220818	-32.52	20150	20220930	3.47	27100	-23.06	20230206	20600	1.21	20230630	30900	-32.52	20220818	20150	3.47	20220930	4.19	N	068290	500	50 억	94596	N	N	1	N	N
8	20230630	100551	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20750	-100	5	-0.48	69861500	3367	10.67	20600	20950	20600	27100	14600	20850	20748.89	0.95	0	-879	21583	21216	21033	20666	20483	21125	20575	50	6250	500	15010	50	1	10000000	2075	12.62	1.18	12	0.03	1644.00	17559.00	30900	20220818	-32.85	20150	20220930	2.98	27100	-23.43	20230206	20600	0.73	20230630	30900	-32.85	20220818	20150	2.98	20220930	4.19	N	068290	500	50 억	94596	N	N	1	N	N
9	20230630	090552	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20800	-50	5	-0.24	17472850	847	2.69	20600	20850	20600	27100	14600	20850	20629.10	0.95	0	107	21583	21216	21033	20666	20483	21125	20575	50	6250	500	15010	50	1	10000000	2080	12.65	1.18	12	0.01	1644.00	17559.00	30900	20220818	-32.69	20150	20220930	3.23	27100	-23.25	20230206	20600	0.97	20230630	30900	-32.69	20220818	20150	3.23	20220930	4.19	N	068290	500	50 억	94596	N	N	1	N	N
10	20230629	160551	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20850	-500	5	-2.34	656207150	31358	217.54	21350	21400	20850	27750	14950	21350	20926.33	0.97	0	-2465	21583	21466	21283	21166	20983	21525	21225	50	6400	500	15370	50	1	10000000	2085	12.68	1.19	12	0.31	1644.00	17559.00	30900	20220818	-32.52	20150	20220930	3.47	27100	-23.06	20230206	20850	0.00	20230629	30900	-32.52	20220818	20150	3.47	20220930	4.20	N	068290	500	50 억	96941	N	N	1	N	N
11	20230629	150547	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20900	-450	5	-2.11	490196350	23396	162.30	21350	21400	20850	27750	14950	21350	20952.14	0.97	0	-2327	21583	21466	21283	21166	20983	21525	21225	50	6400	500	15370	50	1	10000000	2090	12.71	1.19	12	0.23	1644.00	17559.00	30900	20220818	-32.36	20150	20220930	3.72	27100	-22.88	20230206	20850	0.24	20230629	30900	-32.36	20220818	20150	3.72	20220930	4.20	N	068290	500	50 억	96941	N	N	0	N	N
12	20230629	140547	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20950	-400	5	-1.87	457409850	21828	151.43	21350	21400	20850	27750	14950	21350	20955.19	0.97	0	-2280	21583	21466	21283	21166	20983	21525	21225	50	6400	500	15370	50	1	10000000	2095	12.74	1.19	12	0.22	1644.00	17559.00	30900	20220818	-32.20	20150	20220930	3.97	27100	-22.69	20230206	20850	0.48	20230629	30900	-32.20	20220818	20150	3.97	20220930	4.20	N	068290	500	50 억	96941	N	N	0	N	N
13	20230629	130547	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20900	-450	5	-2.11	435204350	20765	144.05	21350	21400	20850	27750	14950	21350	20958.55	0.97	0	-2280	21583	21466	21283	21166	20983	21525	21225	50	6400	500	15370	50	1	10000000	2090	12.71	1.19	12	0.21	1644.00	17559.00	30900	20220818	-32.36	20150	20220930	3.72	27100	-22.88	20230206	20850	0.24	20230629	30900	-32.36	20220818	20150	3.72	20220930	4.20	N	068290	500	50 억	96941	N	N	0	N	N
14	20230629	120548	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20850	-500	5	-2.34	404252200	19283	133.77	21350	21400	20850	27750	14950	21350	20964.18	0.97	0	-2280	21583	21466	21283	21166	20983	21525	21225	50	6400	500	15370	50	1	10000000	2085	12.68	1.19	12	0.19	1644.00	17559.00	30900	20220818	-32.52	20150	20220930	3.47	27100	-23.06	20230206	20850	0.00	20230629	30900	-32.52	20220818	20150	3.47	20220930	4.20	N	068290	500	50 억	96941	N	N	0	N	N
15	20230629	110549	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	20950	-400	5	-1.87	243449500	11587	80.38	21350	21400	20900	27750	14950	21350	21010.57	0.97	0	-1094	21583	21466	21283	21166	20983	21525	21225	50	6400	500	15370	50	1	10000000	2095	12.74	1.19	12	0.12	1644.00	17559.00	30900	20220818	-32.20	20150	20220930	3.97	27100	-22.69	20230206	20900	0.24	20230629	30900	-32.20	20220818	20150	3.97	20220930	4.20	N	068290	500	50 억	96941	N	N	0	N	N
16	20230629	100550	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21000	-350	5	-1.64	137055000	6507	45.14	21350	21400	20950	27750	14950	21350	21062.70	0.97	0	-185	21583	21466	21283	21166	20983	21525	21225	50	6400	500	15370	50	1	10000000	2100	12.77	1.20	12	0.07	1644.00	17559.00	30900	20220818	-32.04	20150	20220930	4.22	27100	-22.51	20230206	20950	0.24	20230629	30900	-32.04	20220818	20150	4.22	20220930	4.20	N	068290	500	50 억	96941	N	N	0	N	N
17	20230629	090539	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21300	-50	5	-0.23	1323550	62	0.43	21350	21400	21300	27750	14950	21350	21347.58	0.97	0	-11	21583	21466	21283	21166	20983	21525	21225	50	6400	500	15370	50	1	10000000	2130	12.96	1.21	12	0.00	1644.00	17559.00	30900	20220818	-31.07	20150	20220930	5.71	27100	-21.40	20230206	21100	0.95	20230628	30900	-31.07	20220818	20150	5.71	20220930	4.20	N	068290	500	50 억	96941	N	N	0	N	N
18	20230628	160543	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21350	0	3	0.00	304094850	14351	54.30	21200	21400	21100	27750	14950	21350	21189.52	0.98	0	-1925	22216	21782	21466	21032	20716	21625	20875	50	6400	500	15370	50	1	10000000	2135	12.99	1.22	12	0.14	1644.00	17559.00	30900	20220818	-30.91	20150	20220930	5.96	27100	-21.22	20230206	21100	1.18	20230628	30900	-30.91	20220818	20150	5.96	20220930	4.20	N	068290	500	50 억	98270	N	N	1	N	N
19	20230628	150546	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21200	-150	5	-0.70	290514650	13713	51.89	21200	21400	21100	27750	14950	21350	21185.35	0.98	0	-1631	22216	21782	21466	21032	20716	21625	20875	50	6400	500	15370	50	1	10000000	2120	12.90	1.21	12	0.14	1644.00	17559.00	30900	20220818	-31.39	20150	20220930	5.21	27100	-21.77	20230206	21100	0.47	20230628	30900	-31.39	20220818	20150	5.21	20220930	4.20	N	068290	500	50 억	98270	N	N	1	N	N
20	20230628	140543	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21200	-150	5	-0.70	248297450	11720	44.35	21200	21400	21100	27750	14950	21350	21185.79	0.98	0	-1417	22216	21782	21466	21032	20716	21625	20875	50	6400	500	15370	50	1	10000000	2120	12.90	1.21	12	0.12	1644.00	17559.00	30900	20220818	-31.39	20150	20220930	5.21	27100	-21.77	20230206	21100	0.47	20230628	30900	-31.39	20220818	20150	5.21	20220930	4.20	N	068290	500	50 억	98270	N	N	1	N	N
21	20230628	130545	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21250	-100	5	-0.47	196996850	9294	35.17	21200	21400	21100	27750	14950	21350	21196.13	0.98	0	-1076	22216	21782	21466	21032	20716	21625	20875	50	6400	500	15370	50	1	10000000	2125	12.93	1.21	12	0.09	1644.00	17559.00	30900	20220818	-31.23	20150	20220930	5.46	27100	-21.59	20230206	21100	0.71	20230628	30900	-31.23	20220818	20150	5.46	20220930	4.20	N	068290	500	50 억	98270	N	N	1	N	N
22	20230628	120531	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21200	-150	5	-0.70	163075500	7693	29.11	21200	21400	21100	27750	14950	21350	21197.91	0.98	0	-578	22216	21782	21466	21032	20716	21625	20875	50	6400	500	15370	50	1	10000000	2120	12.90	1.21	12	0.08	1644.00	17559.00	30900	20220818	-31.39	20150	20220930	5.21	27100	-21.77	20230206	21100	0.47	20230628	30900	-31.39	20220818	20150	5.21	20220930	4.20	N	068290	500	50 억	98270	N	N	1	N	N
23	20230628	110549	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21150	-200	5	-0.94	114233700	5382	20.36	21200	21400	21150	27750	14950	21350	21225.14	0.98	0	-430	22216	21782	21466	21032	20716	21625	20875	50	6400	500	15370	50	1	10000000	2115	12.86	1.20	12	0.05	1644.00	17559.00	30900	20220818	-31.55	20150	20220930	4.96	27100	-21.96	20230206	21150	0.00	20230628	30900	-31.55	20220818	20150	4.96	20220930	4.20	N	068290	500	50 억	98270	N	N	1	N	N
24	20230628	100549	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21300	-50	5	-0.23	56282700	2645	10.01	21200	21400	21150	27750	14950	21350	21278.90	0.98	0	-247	22216	21782	21466	21032	20716	21625	20875	50	6400	500	15370	50	1	10000000	2130	12.96	1.21	12	0.03	1644.00	17559.00	30900	20220818	-31.07	20150	20220930	5.71	27100	-21.40	20230206	21150	0.71	20230628	30900	-31.07	20220818	20150	5.71	20220930	4.20	N	068290	500	50 억	98270	N	N	1	N	N
25	20230628	090545	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21350	0	3	0.00	10878900	510	1.93	21200	21400	21200	27750	14950	21350	21331.18	0.98	0	-115	22216	21782	21466	21032	20716	21625	20875	50	6400	500	15370	50	1	10000000	2135	12.99	1.22	12	0.01	1644.00	17559.00	30900	20220818	-30.91	20150	20220930	5.96	27100	-21.22	20230206	21150	0.95	20230626	30900	-30.91	20220818	20150	5.96	20220930	4.20	N	068290	500	50 억	98270	N	N	1	N	N
26	20230627	160545	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21350	50	2	0.23	562792200	26330	104.46	21600	21900	21150	27650	14950	21300	21374.56	0.99	0	-1995	22200	21750	21450	21000	20700	21600	20850	50	6350	500	15330	50	1	10000000	2135	12.99	1.22	12	0.26	1644.00	17559.00	30900	20220818	-30.91	20150	20220930	5.96	27100	-21.22	20230206	21150	0.95	20230627	30900	-30.91	20220818	20150	5.96	20220930	4.20	N	068290	500	50 억	99330	N	N	1	N	N
27	20230627	150549	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21200	-100	5	-0.47	532071200	24883	98.72	21600	21900	21150	27650	14950	21300	21382.92	0.99	0	-1661	22200	21750	21450	21000	20700	21600	20850	50	6350	500	15330	50	1	10000000	2120	12.90	1.21	12	0.25	1644.00	17559.00	30900	20220818	-31.39	20150	20220930	5.21	27100	-21.77	20230206	21150	0.24	20230627	30900	-31.39	20220818	20150	5.21	20220930	4.20	N	068290	500	50 억	99330	N	N	3	N	N
28	20230627	140556	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21300	0	3	0.00	438917800	20502	81.34	21600	21900	21250	27650	14950	21300	21408.54	0.99	0	-617	22200	21750	21450	21000	20700	21600	20850	50	6350	500	15330	50	1	10000000	2130	12.96	1.21	12	0.21	1644.00	17559.00	30900	20220818	-31.07	20150	20220930	5.71	27100	-21.40	20230206	21150	0.71	20230626	30900	-31.07	20220818	20150	5.71	20220930	4.20	N	068290	500	50 억	99330	N	N	3	N	N
29	20230627	130553	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21350	50	2	0.23	416019400	19430	77.08	21600	21900	21250	27650	14950	21300	21411.19	0.99	0	-354	22200	21750	21450	21000	20700	21600	20850	50	6350	500	15330	50	1	10000000	2135	12.99	1.22	12	0.19	1644.00	17559.00	30900	20220818	-30.91	20150	20220930	5.96	27100	-21.22	20230206	21150	0.95	20230626	30900	-30.91	20220818	20150	5.96	20220930	4.20	N	068290	500	50 억	99330	N	N	3	N	N
30	20230627	120556	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21300	0	3	0.00	391859700	18298	72.59	21600	21900	21250	27650	14950	21300	21415.44	0.99	0	-494	22200	21750	21450	21000	20700	21600	20850	50	6350	500	15330	50	1	10000000	2130	12.96	1.21	12	0.18	1644.00	17559.00	30900	20220818	-31.07	20150	20220930	5.71	27100	-21.40	20230206	21150	0.71	20230626	30900	-31.07	20220818	20150	5.71	20220930	4.20	N	068290	500	50 억	99330	N	N	3	N	N
31	20230627	110558	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21350	50	2	0.23	324179450	15118	59.98	21600	21900	21250	27650	14950	21300	21443.28	0.99	0	682	22200	21750	21450	21000	20700	21600	20850	50	6350	500	15330	50	1	10000000	2135	12.99	1.22	12	0.15	1644.00	17559.00	30900	20220818	-30.91	20150	20220930	5.96	27100	-21.22	20230206	21150	0.95	20230626	30900	-30.91	20220818	20150	5.96	20220930	4.20	N	068290	500	50 억	99330	N	N	3	N	N
32	20230627	100543	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21400	100	2	0.47	292353450	13629	54.07	21600	21900	21250	27650	14950	21300	21450.84	0.99	0	745	22200	21750	21450	21000	20700	21600	20850	50	6350	500	15330	50	1	10000000	2140	13.02	1.22	12	0.14	1644.00	17559.00	30900	20220818	-30.74	20150	20220930	6.20	27100	-21.03	20230206	21150	1.18	20230626	30900	-30.74	20220818	20150	6.20	20220930	4.20	N	068290	500	50 억	99330	N	N	3	N	N
33	20230627	090546	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21750	450	2	2.11	83245700	3844	15.25	21600	21900	21400	27650	14950	21300	21656.01	0.99	0	-545	22200	21750	21450	21000	20700	21600	20850	50	6350	500	15330	50	1	10000000	2175	13.23	1.24	12	0.04	1644.00	17559.00	30900	20220818	-29.61	20150	20220930	7.94	27100	-19.74	20230206	21150	2.84	20230626	30900	-29.61	20220818	20150	7.94	20220930	4.20	N	068290	500	50 억	99330	N	N	3	N	N
34	20230626	160543	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21300	-550	5	-2.52	522943450	24404	94.18	21850	21900	21150	28400	15300	21850	21430.03	1.03	0	-3193	22283	22066	21883	21666	21483	21975	21575	50	6550	500	15730	50	1	10000000	2130	12.96	1.21	12	0.24	1644.00	17559.00	30900	20220818	-31.07	20150	20220930	5.71	27100	-21.40	20230206	21150	0.71	20230626	30900	-31.07	20220818	20150	5.71	20220930	4.21	N	068290	500	50 억	102670	N	N	3	N	N
35	20230626	150547	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21500	-350	5	-1.60	438279850	20432	78.85	21850	21900	21150	28400	15300	21850	21450.66	1.03	0	-3638	22283	22066	21883	21666	21483	21975	21575	50	6550	500	15730	50	1	10000000	2150	13.08	1.22	12	0.20	1644.00	17559.00	30900	20220818	-30.42	20150	20220930	6.70	27100	-20.66	20230206	21150	1.65	20230626	30900	-30.42	20220818	20150	6.70	20220930	4.21	N	068290	500	50 억	102670	N	N	14	N	N
36	20230626	140548	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21550	-300	5	-1.37	406767650	18960	73.17	21850	21900	21150	28400	15300	21850	21453.99	1.03	0	-3400	22283	22066	21883	21666	21483	21975	21575	50	6550	500	15730	50	1	10000000	2155	13.11	1.23	12	0.19	1644.00	17559.00	30900	20220818	-30.26	20150	20220930	6.95	27100	-20.48	20230206	21150	1.89	20230626	30900	-30.26	20220818	20150	6.95	20220930	4.21	N	068290	500	50 억	102670	N	N	14	N	N
37	20230626	130546	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21400	-450	5	-2.06	366624050	17087	65.94	21850	21900	21150	28400	15300	21850	21456.31	1.03	0	-2599	22283	22066	21883	21666	21483	21975	21575	50	6550	500	15730	50	1	10000000	2140	13.02	1.22	12	0.17	1644.00	17559.00	30900	20220818	-30.74	20150	20220930	6.20	27100	-21.03	20230206	21150	1.18	20230626	30900	-30.74	20220818	20150	6.20	20220930	4.21	N	068290	500	50 억	102670	N	N	14	N	N
38	20230626	120544	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21550	-300	5	-1.37	346257350	16138	62.28	21850	21900	21150	28400	15300	21850	21456.03	1.03	0	-2022	22283	22066	21883	21666	21483	21975	21575	50	6550	500	15730	50	1	10000000	2155	13.11	1.23	12	0.16	1644.00	17559.00	30900	20220818	-30.26	20150	20220930	6.95	27100	-20.48	20230206	21150	1.89	20230626	30900	-30.26	20220818	20150	6.95	20220930	4.21	N	068290	500	50 억	102670	N	N	14	N	N
39	20230626	110544	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21400	-450	5	-2.06	308605550	14381	55.50	21850	21900	21150	28400	15300	21850	21459.26	1.03	0	-2171	22283	22066	21883	21666	21483	21975	21575	50	6550	500	15730	50	1	10000000	2140	13.02	1.22	12	0.14	1644.00	17559.00	30900	20220818	-30.74	20150	20220930	6.20	27100	-21.03	20230206	21150	1.18	20230626	30900	-30.74	20220818	20150	6.20	20220930	4.21	N	068290	500	50 억	102670	N	N	14	N	N
40	20230626	100544	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21350	-500	5	-2.29	252207300	11743	45.32	21850	21900	21150	28400	15300	21850	21477.25	1.03	0	-1838	22283	22066	21883	21666	21483	21975	21575	50	6550	500	15730	50	1	10000000	2135	12.99	1.22	12	0.12	1644.00	17559.00	30900	20220818	-30.91	20150	20220930	5.96	27100	-21.22	20230206	21150	0.95	20230626	30900	-30.91	20220818	20150	5.96	20220930	4.21	N	068290	500	50 억	102670	N	N	14	N	N
41	20230626	090546	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21750	-100	5	-0.46	24787300	1139	4.40	21850	21900	21700	28400	15300	21850	21762.34	1.03	0	-465	22283	22066	21883	21666	21483	21975	21575	50	6550	500	15730	50	1	10000000	2175	13.23	1.24	12	0.01	1644.00	17559.00	30900	20220818	-29.61	20150	20220930	7.94	27100	-19.74	20230206	21700	0.23	20230626	30900	-29.61	20220818	20150	7.94	20220930	4.21	N	068290	500	50 억	102670	N	N	14	N	N
42	20230623	165808	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21850	-100	5	-0.46	559382750	25611	52.02	21950	22100	21700	28500	15400	21950	21841.52	1.07	0	-4503	22783	22366	22133	21716	21483	22250	21600	50	6550	500	15800	50	1	10000000	2185	13.29	1.24	12	0.26	1644.00	17559.00	30900	20220818	-29.29	20150	20220930	8.44	27100	-19.37	20230206	21700	0.69	20230623	30900	-29.29	20220818	20150	8.44	20220930	4.17	N	068290	500	50 억	107224	N	N	14	N	N
43	20230623	140447	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21800	-150	5	-0.68	469019850	21467	43.60	21950	22100	21700	28500	15400	21950	21848.41	1.07	0	-4037	22783	22366	22133	21716	21483	22250	21600	50	6550	500	15800	50	1	10000000	2180	13.26	1.24	12	0.21	1644.00	17559.00	30900	20220818	-29.45	20150	20220930	8.19	27100	-19.56	20230206	21700	0.46	20230623	30900	-29.45	20220818	20150	8.19	20220930	4.17	N	068290	500	50 억	107224	N	N	4	N	N
44	20230622	160732	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21950	-250	5	-1.13	1088473100	49099	207.01	22050	22550	21900	28850	15550	22200	22169.38	0.99	0	7294	22600	22400	22200	22000	21800	22500	22100	50	6650	500	15980	50	1	10000000	2195	13.35	1.25	12	0.49	1644.00	17559.00	30900	20220818	-28.96	20150	20220930	8.93	27100	-19.00	20230206	21700	1.15	20230517	30900	-28.96	20220818	20150	8.93	20220930	4.27	N	068290	500	50 억	99113	N	N	4	N	N
45	20230622	150637	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22050	-150	5	-0.68	1007374300	45406	191.44	22050	22550	21900	28850	15550	22200	22185.93	0.99	0	6709	22600	22400	22200	22000	21800	22500	22100	50	6650	500	15980	50	1	10000000	2205	13.41	1.26	12	0.45	1644.00	17559.00	30900	20220818	-28.64	20150	20220930	9.43	27100	-18.63	20230206	21700	1.61	20230517	30900	-28.64	20220818	20150	9.43	20220930	4.27	N	068290	500	50 억	99113	N	N	283	N	N
46	20230622	141008	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22250	50	2	0.23	700339900	31452	132.61	22050	22550	22050	28850	15550	22200	22266.94	0.99	0	2745	22600	22400	22200	22000	21800	22500	22100	50	6650	500	15980	50	1	10000000	2225	13.53	1.27	12	0.31	1644.00	17559.00	30900	20220818	-27.99	20150	20220930	10.42	27100	-17.90	20230206	21700	2.53	20230517	30900	-27.99	20220818	20150	10.42	20220930	4.27	N	068290	500	50 억	99113	N	N	283	N	N
47	20230622	130655	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22300	100	2	0.45	444336800	19881	83.82	22050	22550	22050	28850	15550	22200	22349.82	0.99	0	1807	22600	22400	22200	22000	21800	22500	22100	50	6650	500	15980	50	1	10000000	2230	13.56	1.27	12	0.20	1644.00	17559.00	30900	20220818	-27.83	20150	20220930	10.67	27100	-17.71	20230206	21700	2.76	20230517	30900	-27.83	20220818	20150	10.67	20220930	4.27	N	068290	500	50 억	99113	N	N	283	N	N
48	20230622	120446	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22400	200	2	0.90	399977350	17895	75.45	22050	22550	22050	28850	15550	22200	22351.35	0.99	0	1641	22600	22400	22200	22000	21800	22500	22100	50	6650	500	15980	50	1	10000000	2240	13.63	1.28	12	0.18	1644.00	17559.00	30900	20220818	-27.51	20150	20220930	11.17	27100	-17.34	20230206	21700	3.23	20230517	30900	-27.51	20220818	20150	11.17	20220930	4.27	N	068290	500	50 억	99113	N	N	283	N	N
49	20230622	110248	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22400	200	2	0.90	309478350	13865	58.46	22050	22450	22050	28850	15550	22200	22320.83	0.99	0	1281	22600	22400	22200	22000	21800	22500	22100	50	6650	500	15980	50	1	10000000	2240	13.63	1.28	12	0.14	1644.00	17559.00	30900	20220818	-27.51	20150	20220930	11.17	27100	-17.34	20230206	21700	3.23	20230517	30900	-27.51	20220818	20150	11.17	20220930	4.27	N	068290	500	50 억	99113	N	N	283	N	N
50	20230622	101009	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22400	200	2	0.90	232399500	10424	43.95	22050	22450	22050	28850	15550	22200	22294.66	0.99	0	901	22600	22400	22200	22000	21800	22500	22100	50	6650	500	15980	50	1	10000000	2240	13.63	1.28	12	0.10	1644.00	17559.00	30900	20220818	-27.51	20150	20220930	11.17	27100	-17.34	20230206	21700	3.23	20230517	30900	-27.51	20220818	20150	11.17	20220930	4.27	N	068290	500	50 억	99113	N	N	283	N	N
51	20230622	090518	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22150	-50	5	-0.23	23892050	1074	4.53	22050	22450	22050	28850	15550	22200	22245.86	0.99	0	-117	22600	22400	22200	22000	21800	22500	22100	50	6650	500	15980	50	1	10000000	2215	13.47	1.26	12	0.01	1644.00	17559.00	30900	20220818	-28.32	20150	20220930	9.93	27100	-18.27	20230206	21700	2.07	20230517	30900	-28.32	20220818	20150	9.93	20220930	4.27	N	068290	500	50 억	99113	N	N	283	N	N
52	20230621	161031	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22200	150	2	0.68	525300950	23640	13.50	22150	22400	22000	28650	15450	22050	22220.85	0.98	0	1352	23883	22966	22433	21516	20983	22700	21250	50	6600	500	15870	50	1	10000000	2220	13.50	1.26	12	0.24	1644.00	17559.00	30900	20220818	-28.16	20150	20220930	10.17	27100	-18.08	20230206	21700	2.30	20230517	30900	-28.16	20220818	20150	10.17	20220930	4.29	N	068290	500	50 억	97689	N	N	283	N	N
53	20230621	150939	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22300	250	2	1.13	461202550	20754	11.86	22150	22400	22000	28650	15450	22050	22222.35	0.98	0	1336	23883	22966	22433	21516	20983	22700	21250	50	6600	500	15870	50	1	10000000	2230	13.56	1.27	12	0.21	1644.00	17559.00	30900	20220818	-27.83	20150	20220930	10.67	27100	-17.71	20230206	21700	2.76	20230517	30900	-27.83	20220818	20150	10.67	20220930	4.29	N	068290	500	50 억	97689	N	N	3	N	N
54	20230621	140917	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22250	200	2	0.91	392824300	17683	10.10	22150	22400	22000	28650	15450	22050	22214.80	0.98	0	1103	23883	22966	22433	21516	20983	22700	21250	50	6600	500	15870	50	1	10000000	2225	13.53	1.27	12	0.18	1644.00	17559.00	30900	20220818	-27.99	20150	20220930	10.42	27100	-17.90	20230206	21700	2.53	20230517	30900	-27.99	20220818	20150	10.42	20220930	4.29	N	068290	500	50 억	97689	N	N	3	N	N
55	20230621	130638	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22250	200	2	0.91	318753350	14362	8.20	22150	22400	22000	28650	15450	22050	22194.22	0.98	0	139	23883	22966	22433	21516	20983	22700	21250	50	6600	500	15870	50	1	10000000	2225	13.53	1.27	12	0.14	1644.00	17559.00	30900	20220818	-27.99	20150	20220930	10.42	27100	-17.90	20230206	21700	2.53	20230517	30900	-27.99	20220818	20150	10.42	20220930	4.29	N	068290	500	50 억	97689	N	N	3	N	N
56	20230621	120241	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22350	300	2	1.36	286083800	12895	7.37	22150	22400	22000	28650	15450	22050	22185.64	0.98	0	-110	23883	22966	22433	21516	20983	22700	21250	50	6600	500	15870	50	1	10000000	2235	13.59	1.27	12	0.13	1644.00	17559.00	30900	20220818	-27.67	20150	20220930	10.92	27100	-17.53	20230206	21700	3.00	20230517	30900	-27.67	20220818	20150	10.92	20220930	4.29	N	068290	500	50 억	97689	N	N	3	N	N
57	20230621	110838	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22100	50	2	0.23	209276800	9445	5.40	22150	22350	22000	28650	15450	22050	22157.42	0.98	0	-297	23883	22966	22433	21516	20983	22700	21250	50	6600	500	15870	50	1	10000000	2210	13.44	1.26	12	0.09	1644.00	17559.00	30900	20220818	-28.48	20150	20220930	9.68	27100	-18.45	20230206	21700	1.84	20230517	30900	-28.48	20220818	20150	9.68	20220930	4.29	N	068290	500	50 억	97689	N	N	3	N	N
58	20230621	100213	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22250	200	2	0.91	145711400	6575	3.76	22150	22350	22000	28650	15450	22050	22161.43	0.98	0	-244	23883	22966	22433	21516	20983	22700	21250	50	6600	500	15870	50	1	10000000	2225	13.53	1.27	12	0.07	1644.00	17559.00	30900	20220818	-27.99	20150	20220930	10.42	27100	-17.90	20230206	21700	2.53	20230517	30900	-27.99	20220818	20150	10.42	20220930	4.29	N	068290	500	50 억	97689	N	N	3	N	N
59	20230621	090313	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22000	-50	5	-0.23	33521300	1520	0.87	22150	22150	22000	28650	15450	22050	22053.49	0.98	0	15	23883	22966	22433	21516	20983	22700	21250	50	6600	500	15870	50	1	10000000	2200	13.38	1.25	12	0.02	1644.00	17559.00	30900	20220818	-28.80	20150	20220930	9.18	27100	-18.82	20230206	21700	1.38	20230517	30900	-28.80	20220818	20150	9.18	20220930	4.29	N	068290	500	50 억	97689	N	N	3	N	N
60	20230620	160357	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22050	100	2	0.46	3943363300	174117	1035.98	22250	23350	21900	28500	15400	21950	22649.52	0.80	0	16026	22283	22116	21933	21766	21583	22025	21675	50	6550	500	15800	50	1	10000000	2205	13.41	1.26	12	1.74	1644.00	17559.00	30900	20220818	-28.64	20150	20220930	9.43	27100	-18.63	20230206	21700	1.61	20230517	30900	-28.64	20220818	20150	9.43	20220930	4.29	N	068290	500	50 억	79880	N	N	3	N	N
61	20230620	151009	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22200	250	2	1.14	3886789500	171555	1020.74	22250	23350	21900	28500	15400	21950	22656.23	0.80	0	15632	22283	22116	21933	21766	21583	22025	21675	50	6550	500	15800	50	1	10000000	2220	13.50	1.26	12	1.72	1644.00	17559.00	30900	20220818	-28.16	20150	20220930	10.17	27100	-18.08	20230206	21700	2.30	20230517	30900	-28.16	20220818	20150	10.17	20220930	4.29	N	068290	500	50 억	79880	N	N	4	N	N
62	20230620	140621	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22200	250	2	1.14	3732802950	164623	979.49	22250	23350	21900	28500	15400	21950	22674.86	0.80	0	15045	22283	22116	21933	21766	21583	22025	21675	50	6550	500	15800	50	1	10000000	2220	13.50	1.26	12	1.65	1644.00	17559.00	30900	20220818	-28.16	20150	20220930	10.17	27100	-18.08	20230206	21700	2.30	20230517	30900	-28.16	20220818	20150	10.17	20220930	4.29	N	068290	500	50 억	79880	N	N	4	N	N
63	20230620	130236	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22200	250	2	1.14	3320792500	145934	868.29	22250	23350	21950	28500	15400	21950	22755.44	0.80	0	11160	22283	22116	21933	21766	21583	22025	21675	50	6550	500	15800	50	1	10000000	2220	13.50	1.26	12	1.46	1644.00	17559.00	30900	20220818	-28.16	20150	20220930	10.17	27100	-18.08	20230206	21700	2.30	20230517	30900	-28.16	20220818	20150	10.17	20220930	4.29	N	068290	500	50 억	79880	N	N	4	N	N
64	20230620	120414	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22550	600	2	2.73	2924921900	128087	762.11	22250	23350	22200	28500	15400	21950	22835.43	0.80	0	7438	22283	22116	21933	21766	21583	22025	21675	50	6550	500	15800	50	1	10000000	2255	13.72	1.28	12	1.28	1644.00	17559.00	30900	20220818	-27.02	20150	20220930	11.91	27100	-16.79	20230206	21700	3.92	20230517	30900	-27.02	20220818	20150	11.91	20220930	4.29	N	068290	500	50 억	79880	N	N	4	N	N
65	20230620	110518	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22500	550	2	2.51	2794424950	122309	727.73	22250	23350	22200	28500	15400	21950	22847.26	0.80	0	8142	22283	22116	21933	21766	21583	22025	21675	50	6550	500	15800	50	1	10000000	2250	13.69	1.28	12	1.22	1644.00	17559.00	30900	20220818	-27.18	20150	20220930	11.66	27100	-16.97	20230206	21700	3.69	20230517	30900	-27.18	20220818	20150	11.66	20220930	4.29	N	068290	500	50 억	79880	N	N	4	N	N
66	20230620	100823	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22500	550	2	2.51	2607372900	113993	678.25	22250	23350	22200	28500	15400	21950	22873.10	0.80	0	8235	22283	22116	21933	21766	21583	22025	21675	50	6550	500	15800	50	1	10000000	2250	13.69	1.28	12	1.14	1644.00	17559.00	30900	20220818	-27.18	20150	20220930	11.66	27100	-16.97	20230206	21700	3.69	20230517	30900	-27.18	20220818	20150	11.66	20220930	4.29	N	068290	500	50 억	79880	N	N	4	N	N
67	20230620	090205	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22750	800	2	3.64	293202600	12949	77.05	22250	23000	22200	28500	15400	21950	22642.88	0.80	0	526	22283	22116	21933	21766	21583	22025	21675	50	6550	500	15800	50	1	10000000	2275	13.84	1.30	12	0.13	1644.00	17559.00	30900	20220818	-26.38	20150	20220930	12.90	27100	-16.05	20230206	21700	4.84	20230517	30900	-26.38	20220818	20150	12.90	20220930	4.29	N	068290	500	50 억	79880	N	N	4	N	N
68	20230619	161009	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21950	-150	5	-0.68	362700450	16569	143.47	22100	22100	21750	28700	15500	22100	21890.29	0.80	0	167	22233	22166	22033	21966	21833	22200	22000	50	6600	500	15910	50	1	10000000	2195	13.35	1.25	12	0.17	1644.00	17559.00	30900	20220818	-28.96	20150	20220930	8.93	27100	-19.00	20230206	21700	1.15	20230517	30900	-28.96	20220818	20150	8.93	20220930	4.28	N	068290	500	50 억	79975	N	N	4	N	N
69	20230619	150421	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21900	-200	5	-0.90	295598050	13493	116.83	22100	22100	21850	28700	15500	22100	21907.51	0.80	0	231	22233	22166	22033	21966	21833	22200	22000	50	6600	500	15910	50	1	10000000	2190	13.32	1.25	12	0.13	1644.00	17559.00	30900	20220818	-29.13	20150	20220930	8.68	27100	-19.19	20230206	21700	0.92	20230517	30900	-29.13	20220818	20150	8.68	20220930	4.28	N	068290	500	50 억	79975	N	N	4	N	N
70	20230619	140854	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21850	-250	5	-1.13	248211250	11327	98.08	22100	22100	21850	28700	15500	22100	21913.24	0.80	0	46	22233	22166	22033	21966	21833	22200	22000	50	6600	500	15910	50	1	10000000	2185	13.29	1.24	12	0.11	1644.00	17559.00	30900	20220818	-29.29	20150	20220930	8.44	27100	-19.37	20230206	21700	0.69	20230517	30900	-29.29	20220818	20150	8.44	20220930	4.28	N	068290	500	50 억	79975	N	N	4	N	N
71	20230619	130344	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21850	-250	5	-1.13	183213400	8356	72.35	22100	22100	21850	28700	15500	22100	21925.97	0.80	0	33	22233	22166	22033	21966	21833	22200	22000	50	6600	500	15910	50	1	10000000	2185	13.29	1.24	12	0.08	1644.00	17559.00	30900	20220818	-29.29	20150	20220930	8.44	27100	-19.37	20230206	21700	0.69	20230517	30900	-29.29	20220818	20150	8.44	20220930	4.28	N	068290	500	50 억	79975	N	N	4	N	N
72	20230619	120418	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21900	-200	5	-0.90	155206500	7078	61.29	22100	22100	21850	28700	15500	22100	21928.02	0.80	0	-49	22233	22166	22033	21966	21833	22200	22000	50	6600	500	15910	50	1	10000000	2190	13.32	1.25	12	0.07	1644.00	17559.00	30900	20220818	-29.13	20150	20220930	8.68	27100	-19.19	20230206	21700	0.92	20230517	30900	-29.13	20220818	20150	8.68	20220930	4.28	N	068290	500	50 억	79975	N	N	4	N	N
73	20230619	110624	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21900	-200	5	-0.90	107378500	4894	42.38	22100	22100	21850	28700	15500	22100	21940.85	0.80	0	-229	22233	22166	22033	21966	21833	22200	22000	50	6600	500	15910	50	1	10000000	2190	13.32	1.25	12	0.05	1644.00	17559.00	30900	20220818	-29.13	20150	20220930	8.68	27100	-19.19	20230206	21700	0.92	20230517	30900	-29.13	20220818	20150	8.68	20220930	4.28	N	068290	500	50 억	79975	N	N	4	N	N
74	20230619	100138	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21950	-150	5	-0.68	44646100	2029	17.57	22100	22100	21900	28700	15500	22100	22003.99	0.80	0	-238	22233	22166	22033	21966	21833	22200	22000	50	6600	500	15910	50	1	10000000	2195	13.35	1.25	12	0.02	1644.00	17559.00	30900	20220818	-28.96	20150	20220930	8.93	27100	-19.00	20230206	21700	1.15	20230517	30900	-28.96	20220818	20150	8.93	20220930	4.28	N	068290	500	50 억	79975	N	N	4	N	N
75	20230619	090135	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22050	-50	5	-0.23	5348000	242	2.10	22100	22100	22050	28700	15500	22100	22099.17	0.80	0	-29	22233	22166	22033	21966	21833	22200	22000	50	6600	500	15910	50	1	10000000	2205	13.41	1.26	12	0.00	1644.00	17559.00	30900	20220818	-28.64	20150	20220930	9.43	27100	-18.63	20230206	21700	1.61	20230517	30900	-28.64	20220818	20150	9.43	20220930	4.28	N	068290	500	50 억	79975	N	N	4	N	N
76	20230616	160309	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22100	100	2	0.45	245129000	11144	81.69	22000	22100	21900	28600	15400	22000	21995.49	0.80	0	-211	22533	22266	22133	21866	21733	22200	21800	50	6600	500	15840	50	1	10000000	2210	13.44	1.26	12	0.11	1644.00	17559.00	30900	20220818	-28.48	20150	20220930	9.68	27100	-18.45	20230206	21700	1.84	20230517	30900	-28.48	20220818	20150	9.68	20220930	4.30	N	068290	500	50 억	80203	N	N	4	N	N
77	20230616	150323	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22100	100	2	0.45	210602200	9580	70.22	22000	22100	21900	28600	15400	22000	21983.53	0.80	0	-324	22533	22266	22133	21866	21733	22200	21800	50	6600	500	15840	50	1	10000000	2210	13.44	1.26	12	0.10	1644.00	17559.00	30900	20220818	-28.48	20150	20220930	9.68	27100	-18.45	20230206	21700	1.84	20230517	30900	-28.48	20220818	20150	9.68	20220930	4.30	N	068290	500	50 억	80203	N	N	4	N	N
78	20230616	140728	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22000	0	3	0.00	154481000	7031	51.54	22000	22100	21900	28600	15400	22000	21971.41	0.80	0	-346	22533	22266	22133	21866	21733	22200	21800	50	6600	500	15840	50	1	10000000	2200	13.38	1.25	12	0.07	1644.00	17559.00	30900	20220818	-28.80	20150	20220930	9.18	27100	-18.82	20230206	21700	1.38	20230517	30900	-28.80	20220818	20150	9.18	20220930	4.30	N	068290	500	50 억	80203	N	N	4	N	N
79	20230616	130116	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22050	50	2	0.23	108222250	4926	36.11	22000	22100	21900	28600	15400	22000	21969.60	0.80	0	-346	22533	22266	22133	21866	21733	22200	21800	50	6600	500	15840	50	1	10000000	2205	13.41	1.26	12	0.05	1644.00	17559.00	30900	20220818	-28.64	20150	20220930	9.43	27100	-18.63	20230206	21700	1.61	20230517	30900	-28.64	20220818	20150	9.43	20220930	4.30	N	068290	500	50 억	80203	N	N	4	N	N
80	20230616	120201	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22000	0	3	0.00	104788750	4770	34.97	22000	22100	21900	28600	15400	22000	21968.29	0.80	0	-346	22533	22266	22133	21866	21733	22200	21800	50	6600	500	15840	50	1	10000000	2200	13.38	1.25	12	0.05	1644.00	17559.00	30900	20220818	-28.80	20150	20220930	9.18	27100	-18.82	20230206	21700	1.38	20230517	30900	-28.80	20220818	20150	9.18	20220930	4.30	N	068290	500	50 억	80203	N	N	4	N	N
81	20230616	110812	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22000	0	3	0.00	83498200	3801	27.86	22000	22100	21900	28600	15400	22000	21967.43	0.80	0	-346	22533	22266	22133	21866	21733	22200	21800	50	6600	500	15840	50	1	10000000	2200	13.38	1.25	12	0.04	1644.00	17559.00	30900	20220818	-28.80	20150	20220930	9.18	27100	-18.82	20230206	21700	1.38	20230517	30900	-28.80	20220818	20150	9.18	20220930	4.30	N	068290	500	50 억	80203	N	N	4	N	N
82	20230616	101024	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	21950	-50	5	-0.23	59898050	2727	19.99	22000	22100	21900	28600	15400	22000	21964.81	0.80	0	-346	22533	22266	22133	21866	21733	22200	21800	50	6600	500	15840	50	1	10000000	2195	13.35	1.25	12	0.03	1644.00	17559.00	30900	20220818	-28.96	20150	20220930	8.93	27100	-19.00	20230206	21700	1.15	20230517	30900	-28.96	20220818	20150	8.93	20220930	4.30	N	068290	500	50 억	80203	N	N	4	N	N
83	20230616	090528	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22100	100	2	0.45	6776100	308	2.26	22000	22100	22000	28600	15400	22000	22000.32	0.80	0	-34	22533	22266	22133	21866	21733	22200	21800	50	6600	500	15840	50	1	10000000	2210	13.44	1.26	12	0.00	1644.00	17559.00	30900	20220818	-28.48	20150	20220930	9.68	27100	-18.45	20230206	21700	1.84	20230517	30900	-28.48	20220818	20150	9.68	20220930	4.30	N	068290	500	50 억	80203	N	N	4	N	N
84	20230615	150211	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22050	-200	5	-0.90	272093350	12276	33.38	22300	22400	22050	28900	15600	22250	22164.66	0.81	0	-816	22783	22516	22233	21966	21683	22650	22100	50	6650	500	16020	50	1	10000000	2205	13.41	1.26	12	0.12	1644.00	17559.00	30900	20220818	-28.64	20150	20220930	9.43	27100	-18.63	20230206	21700	1.61	20230517	30900	-28.64	20220818	20150	9.43	20220930	4.22	N	068290	500	50 억	81001	N	N	7	N	N
85	20230615	141104	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22100	-150	5	-0.67	254928250	11498	31.26	22300	22400	22050	28900	15600	22250	22171.53	0.81	0	-776	22783	22516	22233	21966	21683	22650	22100	50	6650	500	16020	50	1	10000000	2210	13.44	1.26	12	0.11	1644.00	17559.00	30900	20220818	-28.48	20150	20220930	9.68	27100	-18.45	20230206	21700	1.84	20230517	30900	-28.48	20220818	20150	9.68	20220930	4.22	N	068290	500	50 억	81001	N	N	7	N	N
86	20230615	130443	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22100	-150	5	-0.67	228963300	10323	28.07	22300	22400	22100	28900	15600	22250	22179.92	0.81	0	-746	22783	22516	22233	21966	21683	22650	22100	50	6650	500	16020	50	1	10000000	2210	13.44	1.26	12	0.10	1644.00	17559.00	30900	20220818	-28.48	20150	20220930	9.68	27100	-18.45	20230206	21700	1.84	20230517	30900	-28.48	20220818	20150	9.68	20220930	4.22	N	068290	500	50 억	81001	N	N	7	N	N
87	20230615	120433	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22100	-150	5	-0.67	219957200	9916	26.96	22300	22400	22100	28900	15600	22250	22182.05	0.81	0	-746	22783	22516	22233	21966	21683	22650	22100	50	6650	500	16020	50	1	10000000	2210	13.44	1.26	12	0.10	1644.00	17559.00	30900	20220818	-28.48	20150	20220930	9.68	27100	-18.45	20230206	21700	1.84	20230517	30900	-28.48	20220818	20150	9.68	20220930	4.22	N	068290	500	50 억	81001	N	N	7	N	N
88	20230615	110407	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22150	-100	5	-0.45	197769900	8913	24.23	22300	22400	22100	28900	15600	22250	22188.93	0.81	0	-631	22783	22516	22233	21966	21683	22650	22100	50	6650	500	16020	50	1	10000000	2215	13.47	1.26	12	0.09	1644.00	17559.00	30900	20220818	-28.32	20150	20220930	9.93	27100	-18.27	20230206	21700	2.07	20230517	30900	-28.32	20220818	20150	9.93	20220930	4.22	N	068290	500	50 억	81001	N	N	7	N	N
89	20230611	184618	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22200	200	2	0.91	213351350	9640	59.35	22000	22250	21950	28600	15400	22000	22131.61	0.77	-124	-94	22400	22200	22000	21800	21600	22300	21900	50	6600	500	15840	50	1	10000000	2220	13.50	1.26	12	0.10	1644.00	17559.00	33850	20220609	-34.42	20150	20220930	10.17	27100	-18.08	20230206	21700	2.30	20230517	33850	-34.42	20220609	20150	10.17	20220930	4.22	N	068290	500	50 억	77261	N	N	5	N	N
90	20230611	181745	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	22200	200	2	0.91	213351350	9640	59.35	22000	22250	21950	28600	15400	22000	22131.61	0.77	-124	-94	22400	22200	22000	21800	21600	22300	21900	50	6600	500	15840	50	1	10000000	2220	13.50	1.26	12	0.10	1644.00	17559.00	33850	20220609	-34.42	20150	20220930	10.17	27100	-18.08	20230206	21700	2.30	20230517	33850	-34.42	20220609	20150	10.17	20220930	4.22	N	068290	500	50 억	77261	N	N	5	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History