KissMeData/102260/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160709	57	100.00	KOSPI	서비스업	N	N	N	N		N	4490	-35	5	-0.77	326642515	72648	50.27	4490	4525	4480	5880	3170	4525	4496.31	2.83	0	-1956	4668	4596	4538	4466	4408	4567	4437	497	1355	1000	3340	5	1	49689728	2231	6.37	0.58	12	0.15	705.00	7694.00	5280	20221028	-14.96	3900	20220706	15.13	4850	-7.42	20230626	4285	4.78	20230327	5280	-14.96	20221028	3900	15.13	20220706	0.82	N	102260	1000	496 억	1404994	N	N	8	N	N
3	20230630	150712	57	100.00	KOSPI	서비스업	N	N	N	N		N	4510	-15	5	-0.33	273516465	60824	42.09	4490	4525	4480	5880	3170	4525	4496.85	2.83	0	-1340	4668	4596	4538	4466	4408	4567	4437	497	1355	1000	3340	5	1	49689728	2241	6.40	0.59	12	0.12	705.00	7694.00	5280	20221028	-14.58	3900	20220706	15.64	4850	-7.01	20230626	4285	5.25	20230327	5280	-14.58	20221028	3900	15.64	20220706	0.82	N	102260	1000	496 억	1404994	N	N	7	N	N
4	20230630	140710	57	100.00	KOSPI	서비스업	N	N	N	N		N	4510	-15	5	-0.33	232054180	51628	35.73	4490	4525	4480	5880	3170	4525	4494.74	2.83	0	738	4668	4596	4538	4466	4408	4567	4437	497	1355	1000	3340	5	1	49689728	2241	6.40	0.59	12	0.10	705.00	7694.00	5280	20221028	-14.58	3900	20220706	15.64	4850	-7.01	20230626	4285	5.25	20230327	5280	-14.58	20221028	3900	15.64	20220706	0.82	N	102260	1000	496 억	1404994	N	N	7	N	N
5	20230630	130712	57	100.00	KOSPI	서비스업	N	N	N	N		N	4505	-20	5	-0.44	197712610	44005	30.45	4490	4525	4480	5880	3170	4525	4492.96	2.83	0	-339	4668	4596	4538	4466	4408	4567	4437	497	1355	1000	3340	5	1	49689728	2239	6.39	0.59	12	0.09	705.00	7694.00	5280	20221028	-14.68	3900	20220706	15.51	4850	-7.11	20230626	4285	5.13	20230327	5280	-14.68	20221028	3900	15.51	20220706	0.82	N	102260	1000	496 억	1404994	N	N	7	N	N
6	20230630	120708	57	100.00	KOSPI	서비스업	N	N	N	N		N	4505	-20	5	-0.44	181146770	40328	27.91	4490	4525	4480	5880	3170	4525	4491.84	2.83	0	-96	4668	4596	4538	4466	4408	4567	4437	497	1355	1000	3340	5	1	49689728	2239	6.39	0.59	12	0.08	705.00	7694.00	5280	20221028	-14.68	3900	20220706	15.51	4850	-7.11	20230626	4285	5.13	20230327	5280	-14.68	20221028	3900	15.51	20220706	0.82	N	102260	1000	496 억	1404994	N	N	7	N	N
7	20230630	110712	57	100.00	KOSPI	서비스업	N	N	N	N		N	4505	-20	5	-0.44	144657135	32215	22.29	4490	4515	4480	5880	3170	4525	4490.37	2.83	0	-305	4668	4596	4538	4466	4408	4567	4437	497	1355	1000	3340	5	1	49689728	2239	6.39	0.59	12	0.06	705.00	7694.00	5280	20221028	-14.68	3900	20220706	15.51	4850	-7.11	20230626	4285	5.13	20230327	5280	-14.68	20221028	3900	15.51	20220706	0.82	N	102260	1000	496 억	1404994	N	N	7	N	N
8	20230630	100711	57	100.00	KOSPI	서비스업	N	N	N	N		N	4505	-20	5	-0.44	112343735	25029	17.32	4490	4515	4480	5880	3170	4525	4488.54	2.83	0	-709	4668	4596	4538	4466	4408	4567	4437	497	1355	1000	3340	5	1	49689728	2239	6.39	0.59	12	0.05	705.00	7694.00	5280	20221028	-14.68	3900	20220706	15.51	4850	-7.11	20230626	4285	5.13	20230327	5280	-14.68	20221028	3900	15.51	20220706	0.82	N	102260	1000	496 억	1404994	N	N	7	N	N
9	20230630	090711	57	100.00	KOSPI	서비스업	N	N	N	N		N	4490	-35	5	-0.77	13780485	3069	2.12	4490	4515	4485	5880	3170	4525	4490.22	2.83	0	350	4668	4596	4538	4466	4408	4567	4437	497	1355	1000	3340	5	1	49689728	2231	6.37	0.58	12	0.01	705.00	7694.00	5280	20221028	-14.96	3900	20220706	15.13	4850	-7.42	20230626	4285	4.78	20230327	5280	-14.96	20221028	3900	15.13	20220706	0.82	N	102260	1000	496 억	1404994	N	N	7	N	N
10	20230629	160709	57	100.00	KOSPI	서비스업	N	N	N	N		N	4525	-25	5	-0.55	633460970	139665	72.77	4605	4610	4480	5910	3185	4550	4535.75	2.83	0	-845	4670	4610	4570	4510	4470	4640	4540	497	1362	1000	3360	5	1	49689728	2248	6.42	0.59	12	0.28	705.00	7694.00	5280	20221028	-14.30	3900	20220706	16.03	4850	-6.70	20230626	4285	5.60	20230327	5280	-14.30	20221028	3900	16.03	20220706	0.69	N	102260	1000	496 억	1406143	N	N	7	N	N
11	20230629	150708	57	100.00	KOSPI	서비스업	N	N	N	N		N	4505	-45	5	-0.99	553159245	121843	63.48	4605	4610	4480	5910	3185	4550	4539.93	2.83	0	-455	4670	4610	4570	4510	4470	4640	4540	497	1362	1000	3360	5	1	49689728	2239	6.39	0.59	12	0.25	705.00	7694.00	5280	20221028	-14.68	3900	20220706	15.51	4850	-7.11	20230626	4285	5.13	20230327	5280	-14.68	20221028	3900	15.51	20220706	0.69	N	102260	1000	496 억	1406143	N	N	16	N	N
12	20230629	140705	57	100.00	KOSPI	서비스업	N	N	N	N		N	4510	-40	5	-0.88	428021890	94043	49.00	4605	4610	4505	5910	3185	4550	4551.34	2.83	0	-659	4670	4610	4570	4510	4470	4640	4540	497	1362	1000	3360	5	1	49689728	2241	6.40	0.59	12	0.19	705.00	7694.00	5280	20221028	-14.58	3900	20220706	15.64	4850	-7.01	20230626	4285	5.25	20230327	5280	-14.58	20221028	3900	15.64	20220706	0.69	N	102260	1000	496 억	1406143	N	N	16	N	N
13	20230629	130706	57	100.00	KOSPI	서비스업	N	N	N	N		N	4520	-30	5	-0.66	387239125	85003	44.29	4605	4610	4510	5910	3185	4550	4555.59	2.83	0	-604	4670	4610	4570	4510	4470	4640	4540	497	1362	1000	3360	5	1	49689728	2246	6.41	0.59	12	0.17	705.00	7694.00	5280	20221028	-14.39	3900	20220706	15.90	4850	-6.80	20230626	4285	5.48	20230327	5280	-14.39	20221028	3900	15.90	20220706	0.69	N	102260	1000	496 억	1406143	N	N	16	N	N
14	20230629	120709	57	100.00	KOSPI	서비스업	N	N	N	N		N	4520	-30	5	-0.66	357996540	78525	40.91	4605	4610	4510	5910	3185	4550	4559.01	2.83	0	-541	4670	4610	4570	4510	4470	4640	4540	497	1362	1000	3360	5	1	49689728	2246	6.41	0.59	12	0.16	705.00	7694.00	5280	20221028	-14.39	3900	20220706	15.90	4850	-6.80	20230626	4285	5.48	20230327	5280	-14.39	20221028	3900	15.90	20220706	0.69	N	102260	1000	496 억	1406143	N	N	16	N	N
15	20230629	110710	57	100.00	KOSPI	서비스업	N	N	N	N		N	4535	-15	5	-0.33	263007695	57530	29.98	4605	4610	4535	5910	3185	4550	4571.66	2.83	0	-493	4670	4610	4570	4510	4470	4640	4540	497	1362	1000	3360	5	1	49689728	2253	6.43	0.59	12	0.12	705.00	7694.00	5280	20221028	-14.11	3900	20220706	16.28	4850	-6.49	20230626	4285	5.83	20230327	5280	-14.11	20221028	3900	16.28	20220706	0.69	N	102260	1000	496 억	1406143	N	N	16	N	N
16	20230629	100710	57	100.00	KOSPI	서비스업	N	N	N	N		N	4555	5	2	0.11	208022300	45431	23.67	4605	4610	4550	5910	3185	4550	4578.86	2.83	0	-358	4670	4610	4570	4510	4470	4640	4540	497	1362	1000	3360	5	1	49689728	2263	6.46	0.59	12	0.09	705.00	7694.00	5280	20221028	-13.73	3900	20220706	16.79	4850	-6.08	20230626	4285	6.30	20230327	5280	-13.73	20221028	3900	16.79	20220706	0.69	N	102260	1000	496 억	1406143	N	N	16	N	N
17	20230629	090645	57	100.00	KOSPI	서비스업	N	N	N	N		N	4575	25	2	0.55	80404830	17494	9.11	4605	4610	4570	5910	3185	4550	4596.14	2.83	0	-1127	4670	4610	4570	4510	4470	4640	4540	497	1362	1000	3360	5	1	49689728	2273	6.49	0.59	12	0.04	705.00	7694.00	5280	20221028	-13.35	3900	20220706	17.31	4850	-5.67	20230626	4285	6.77	20230327	5280	-13.35	20221028	3900	17.31	20220706	0.69	N	102260	1000	496 억	1406143	N	N	16	N	N
18	20230628	160659	57	100.00	KOSPI	서비스업	N	N	N	N		N	4550	15	2	0.33	644868160	141248	12.24	4540	4630	4530	5890	3175	4535	4566.03	2.81	0	11238	4891	4712	4616	4437	4341	4665	4390	497	1357	1000	3350	5	1	49689728	2261	6.45	0.59	12	0.28	705.00	7694.00	5280	20221028	-13.83	3900	20220706	16.67	4850	-6.19	20230626	4285	6.18	20230327	5280	-13.83	20221028	3900	16.67	20220706	0.58	N	102260	1000	496 억	1397555	N	N	16	N	N
19	20230628	150704	57	100.00	KOSPI	서비스업	N	N	N	N		N	4570	35	2	0.77	594791250	130256	11.29	4540	4630	4530	5890	3175	4535	4566.69	2.81	0	11216	4891	4712	4616	4437	4341	4665	4390	497	1357	1000	3350	5	1	49689728	2271	6.48	0.59	12	0.26	705.00	7694.00	5280	20221028	-13.45	3900	20220706	17.18	4850	-5.77	20230626	4285	6.65	20230327	5280	-13.45	20221028	3900	17.18	20220706	0.58	N	102260	1000	496 억	1397555	N	N	5	N	N
20	20230628	140703	57	100.00	KOSPI	서비스업	N	N	N	N		N	4545	10	2	0.22	538494885	117935	10.22	4540	4630	4530	5890	3175	4535	4566.44	2.81	0	10876	4891	4712	4616	4437	4341	4665	4390	497	1357	1000	3350	5	1	49689728	2258	6.45	0.59	12	0.24	705.00	7694.00	5280	20221028	-13.92	3900	20220706	16.54	4850	-6.29	20230626	4285	6.07	20230327	5280	-13.92	20221028	3900	16.54	20220706	0.58	N	102260	1000	496 억	1397555	N	N	5	N	N
21	20230628	130704	57	100.00	KOSPI	서비스업	N	N	N	N		N	4575	40	2	0.88	491861195	107704	9.33	4540	4630	4530	5890	3175	4535	4567.24	2.81	0	9447	4891	4712	4616	4437	4341	4665	4390	497	1357	1000	3350	5	1	49689728	2273	6.49	0.59	12	0.22	705.00	7694.00	5280	20221028	-13.35	3900	20220706	17.31	4850	-5.67	20230626	4285	6.77	20230327	5280	-13.35	20221028	3900	17.31	20220706	0.58	N	102260	1000	496 억	1397555	N	N	5	N	N
22	20230628	120702	57	100.00	KOSPI	서비스업	N	N	N	N		N	4580	45	2	0.99	449228300	98382	8.52	4540	4630	4530	5890	3175	4535	4566.65	2.81	0	8594	4891	4712	4616	4437	4341	4665	4390	497	1357	1000	3350	5	1	49689728	2276	6.50	0.60	12	0.20	705.00	7694.00	5280	20221028	-13.26	3900	20220706	17.44	4850	-5.57	20230626	4285	6.88	20230327	5280	-13.26	20221028	3900	17.44	20220706	0.58	N	102260	1000	496 억	1397555	N	N	5	N	N
23	20230628	110708	57	100.00	KOSPI	서비스업	N	N	N	N		N	4565	30	2	0.66	370770450	81232	7.04	4540	4630	4530	5890	3175	4535	4564.90	2.81	0	5878	4891	4712	4616	4437	4341	4665	4390	497	1357	1000	3350	5	1	49689728	2268	6.48	0.59	12	0.16	705.00	7694.00	5280	20221028	-13.54	3900	20220706	17.05	4850	-5.88	20230626	4285	6.53	20230327	5280	-13.54	20221028	3900	17.05	20220706	0.58	N	102260	1000	496 억	1397555	N	N	5	N	N
24	20230628	100708	57	100.00	KOSPI	서비스업	N	N	N	N		N	4550	15	2	0.33	317708980	69574	6.03	4540	4630	4530	5890	3175	4535	4567.19	2.81	0	3208	4891	4712	4616	4437	4341	4665	4390	497	1357	1000	3350	5	1	49689728	2261	6.45	0.59	12	0.14	705.00	7694.00	5280	20221028	-13.83	3900	20220706	16.67	4850	-6.19	20230626	4285	6.18	20230327	5280	-13.83	20221028	3900	16.67	20220706	0.58	N	102260	1000	496 억	1397555	N	N	5	N	N
25	20230628	090705	57	100.00	KOSPI	서비스업	N	N	N	N		N	4590	55	2	1.21	123643660	27016	2.34	4540	4630	4540	5890	3175	4535	4579.16	2.81	0	368	4891	4712	4616	4437	4341	4665	4390	497	1357	1000	3350	5	1	49689728	2281	6.51	0.60	12	0.05	705.00	7694.00	5280	20221028	-13.07	3900	20220706	17.69	4850	-5.36	20230626	4285	7.12	20230327	5280	-13.07	20221028	3900	17.69	20220706	0.58	N	102260	1000	496 억	1397555	N	N	5	N	N
26	20230627	160703	57	100.00	KOSPI	서비스업	N	N	N	N		N	4535	-165	5	-3.51	5305196445	1138351	57.32	4795	4795	4520	6110	3290	4700	4660.59	2.84	0	-12096	5033	4866	4683	4516	4333	4950	4600	497	1410	1000	3470	5	1	49689728	2253	6.43	0.59	12	2.29	705.00	7694.00	5280	20221028	-14.11	3845	20220624	17.95	4850	-6.49	20230626	4285	5.83	20230327	5280	-14.11	20221028	3900	16.28	20220706	0.59	N	102260	1000	496 억	1410759	N	N	5	N	N
27	20230627	150708	57	100.00	KOSPI	서비스업	N	N	N	N		N	4580	-120	5	-2.55	5151127635	1104498	55.61	4795	4795	4520	6110	3290	4700	4663.77	2.84	0	-11755	5033	4866	4683	4516	4333	4950	4600	497	1410	1000	3470	5	1	49689728	2276	6.50	0.60	12	2.22	705.00	7694.00	5280	20221028	-13.26	3845	20220624	19.12	4850	-5.57	20230626	4285	6.88	20230327	5280	-13.26	20221028	3900	17.44	20220706	0.59	N	102260	1000	496 억	1410759	N	N	26	N	N
28	20230627	140717	57	100.00	KOSPI	서비스업	N	N	N	N		N	4585	-115	5	-2.45	5010386580	1073847	54.07	4795	4795	4520	6110	3290	4700	4665.83	2.84	0	-11585	5033	4866	4683	4516	4333	4950	4600	497	1410	1000	3470	5	1	49689728	2278	6.50	0.60	12	2.16	705.00	7694.00	5280	20221028	-13.16	3845	20220624	19.25	4850	-5.46	20230626	4285	7.00	20230327	5280	-13.16	20221028	3900	17.56	20220706	0.59	N	102260	1000	496 억	1410759	N	N	26	N	N
29	20230627	130715	57	100.00	KOSPI	서비스업	N	N	N	N		N	4560	-140	5	-2.98	4818918830	1032082	51.97	4795	4795	4520	6110	3290	4700	4669.12	2.84	0	-9476	5033	4866	4683	4516	4333	4950	4600	497	1410	1000	3470	5	1	49689728	2266	6.47	0.59	12	2.08	705.00	7694.00	5280	20221028	-13.64	3845	20220624	18.60	4850	-5.98	20230626	4285	6.42	20230327	5280	-13.64	20221028	3900	16.92	20220706	0.59	N	102260	1000	496 억	1410759	N	N	26	N	N
30	20230627	120717	57	100.00	KOSPI	서비스업	N	N	N	N		N	4530	-170	5	-3.62	4686524125	1002865	50.50	4795	4795	4520	6110	3290	4700	4673.14	2.84	0	-6596	5033	4866	4683	4516	4333	4950	4600	497	1410	1000	3470	5	1	49689728	2251	6.43	0.59	12	2.02	705.00	7694.00	5280	20221028	-14.20	3845	20220624	17.82	4850	-6.60	20230626	4285	5.72	20230327	5280	-14.20	20221028	3900	16.15	20220706	0.59	N	102260	1000	496 억	1410759	N	N	26	N	N
31	20230627	110721	57	100.00	KOSPI	서비스업	N	N	N	N		N	4570	-130	5	-2.77	4464402710	953984	48.03	4795	4795	4520	6110	3290	4700	4679.75	2.84	0	-4956	5033	4866	4683	4516	4333	4950	4600	497	1410	1000	3470	5	1	49689728	2271	6.48	0.59	12	1.92	705.00	7694.00	5280	20221028	-13.45	3845	20220624	18.86	4850	-5.77	20230626	4285	6.65	20230327	5280	-13.45	20221028	3900	17.18	20220706	0.59	N	102260	1000	496 억	1410759	N	N	26	N	N
32	20230627	100700	57	100.00	KOSPI	서비스업	N	N	N	N		N	4590	-110	5	-2.34	3941980560	839546	42.27	4795	4795	4575	6110	3290	4700	4695.37	2.84	0	-3207	5033	4866	4683	4516	4333	4950	4600	497	1410	1000	3470	5	1	49689728	2281	6.51	0.60	12	1.69	705.00	7694.00	5280	20221028	-13.07	3845	20220624	19.38	4850	-5.36	20230626	4285	7.12	20230327	5280	-13.07	20221028	3900	17.69	20220706	0.59	N	102260	1000	496 억	1410759	N	N	26	N	N
33	20230627	090705	57	100.00	KOSPI	서비스업	N	N	N	N		N	4640	-60	5	-1.28	2674639050	564727	28.44	4795	4795	4635	6110	3290	4700	4736.16	2.84	0	-2595	5033	4866	4683	4516	4333	4950	4600	497	1410	1000	3470	5	1	49689728	2306	6.58	0.60	12	1.14	705.00	7694.00	5280	20221028	-12.12	3845	20220624	20.68	4850	-4.33	20230626	4285	8.28	20230327	5280	-12.12	20221028	3900	18.97	20220706	0.59	N	102260	1000	496 억	1410759	N	N	26	N	N
34	20230626	160702	57	100.00	KOSPI	서비스업	N	N	N	N		N	4700	165	2	3.64	3387091130	722357	2878.38	4515	4850	4500	5890	3175	4535	4682.30	2.86	0	-10087	4575	4555	4530	4510	4485	4565	4520	497	1357	1000	3350	5	1	49689728	2335	6.67	0.61	12	1.45	705.00	7694.00	5280	20221028	-10.98	3800	20220623	23.68	4850	-3.09	20230626	4285	9.68	20230327	5280	-10.98	20221028	3900	20.51	20220706	0.59	N	102260	1000	496 억	1420423	N	N	26	N	N
35	20230626	150708	57	100.00	KOSPI	서비스업	N	N	N	N		N	4520	-15	5	-0.33	287030745	63630	253.55	4515	4565	4500	5890	3175	4535	4510.93	2.86	0	70	4575	4555	4530	4510	4485	4565	4520	497	1357	1000	3350	5	1	49689728	2246	6.41	0.59	12	0.13	705.00	7694.00	5280	20221028	-14.39	3800	20220623	18.95	4780	-5.44	20230102	4285	5.48	20230327	5280	-14.39	20221028	3900	15.90	20220706	0.59	N	102260	1000	496 억	1420423	N	N	67	N	N
36	20230626	140707	57	100.00	KOSPI	서비스업	N	N	N	N		N	4505	-30	5	-0.66	262600835	58233	232.04	4515	4565	4500	5890	3175	4535	4509.48	2.86	0	902	4575	4555	4530	4510	4485	4565	4520	497	1357	1000	3350	5	1	49689728	2239	6.39	0.59	12	0.12	705.00	7694.00	5280	20221028	-14.68	3800	20220623	18.55	4780	-5.75	20230102	4285	5.13	20230327	5280	-14.68	20221028	3900	15.51	20220706	0.59	N	102260	1000	496 억	1420423	N	N	67	N	N
37	20230626	130703	57	100.00	KOSPI	서비스업	N	N	N	N		N	4510	-25	5	-0.55	151774770	33660	134.12	4515	4565	4500	5890	3175	4535	4509.05	2.86	0	1048	4575	4555	4530	4510	4485	4565	4520	497	1357	1000	3350	5	1	49689728	2241	6.40	0.59	12	0.07	705.00	7694.00	5280	20221028	-14.58	3800	20220623	18.68	4780	-5.65	20230102	4285	5.25	20230327	5280	-14.58	20221028	3900	15.64	20220706	0.59	N	102260	1000	496 억	1420423	N	N	67	N	N
38	20230626	120703	57	100.00	KOSPI	서비스업	N	N	N	N		N	4505	-30	5	-0.66	38691565	8570	34.15	4515	4565	4505	5890	3175	4535	4514.77	2.86	0	605	4575	4555	4530	4510	4485	4565	4520	497	1357	1000	3350	5	1	49689728	2239	6.39	0.59	12	0.02	705.00	7694.00	5280	20221028	-14.68	3800	20220623	18.55	4780	-5.75	20230102	4285	5.13	20230327	5280	-14.68	20221028	3900	15.51	20220706	0.59	N	102260	1000	496 억	1420423	N	N	67	N	N
39	20230626	110702	57	100.00	KOSPI	서비스업	N	N	N	N		N	4525	-10	5	-0.22	15230370	3367	13.42	4515	4565	4515	5890	3175	4535	4523.42	2.86	0	-425	4575	4555	4530	4510	4485	4565	4520	497	1357	1000	3350	5	1	49689728	2248	6.42	0.59	12	0.01	705.00	7694.00	5280	20221028	-14.30	3800	20220623	19.08	4780	-5.33	20230102	4285	5.60	20230327	5280	-14.30	20221028	3900	16.03	20220706	0.59	N	102260	1000	496 억	1420423	N	N	67	N	N
40	20230626	100703	57	100.00	KOSPI	서비스업	N	N	N	N		N	4530	-5	5	-0.11	13912295	3076	12.26	4515	4565	4515	5890	3175	4535	4522.85	2.86	0	-407	4575	4555	4530	4510	4485	4565	4520	497	1357	1000	3350	5	1	49689728	2251	6.43	0.59	12	0.01	705.00	7694.00	5280	20221028	-14.20	3800	20220623	19.21	4780	-5.23	20230102	4285	5.72	20230327	5280	-14.20	20221028	3900	16.15	20220706	0.59	N	102260	1000	496 억	1420423	N	N	67	N	N
41	20230626	090704	57	100.00	KOSPI	서비스업	N	N	N	N		N	4555	20	2	0.44	775895	171	0.68	4515	4565	4515	5890	3175	4535	4537.40	2.86	0	-115	4575	4555	4530	4510	4485	4565	4520	497	1357	1000	3350	5	1	49689728	2263	6.46	0.59	12	0.00	705.00	7694.00	5280	20221028	-13.73	3800	20220623	19.87	4780	-4.71	20230102	4285	6.30	20230327	5280	-13.73	20221028	3900	16.79	20220706	0.59	N	102260	1000	496 억	1420423	N	N	67	N	N
42	20230623	172802	57	100.00	KOSPI	서비스업	N	N	N	N		N	4535	5	2	0.11	112935430	24926	46.85	4510	4550	4505	5880	3175	4530	4530.82	2.85	0	3747	4633	4581	4528	4476	4423	4607	4502	497	1352	1000	3350	5	1	49689728	2253	6.43	0.59	12	0.05	705.00	7694.00	5280	20221028	-14.11	3800	20220623	19.34	4780	-5.13	20230102	4285	5.83	20230327	5280	-14.11	20221028	3800	19.34	20220623	0.57	N	102260	1000	496 억	1416646	N	N	67	N	N
43	20230623	140549	57	100.00	KOSPI	서비스업	N	N	N	N		N	4535	5	2	0.11	61835825	13664	25.68	4510	4550	4505	5880	3175	4530	4525.46	2.85	0	1871	4633	4581	4528	4476	4423	4607	4502	497	1352	1000	3350	5	1	49689728	2253	6.43	0.59	12	0.03	705.00	7694.00	5280	20221028	-14.11	3800	20220623	19.34	4780	-5.13	20230102	4285	5.83	20230327	5280	-14.11	20221028	3800	19.34	20220623	0.57	N	102260	1000	496 억	1416646	N	N	26	N	N
44	20230622	160833	57	100.00	KOSPI	서비스업	N	N	N	N		N	4530	50	2	1.12	241089060	53203	200.81	4480	4580	4475	5820	3140	4480	4531.49	2.86	0	-5005	4516	4497	4481	4462	4446	4490	4455	497	1340	1000	3310	5	1	49689728	2251	6.43	0.59	12	0.11	705.00	7694.00	5280	20221028	-14.20	3800	20220623	19.21	4780	-5.23	20230102	4285	5.72	20230327	5280	-14.20	20221028	3800	19.21	20220623	0.57	N	102260	1000	496 억	1421613	N	N	26	N	N
45	20230622	150854	57	100.00	KOSPI	서비스업	N	N	N	N		N	4540	60	2	1.34	229602985	50670	191.25	4480	4580	4475	5820	3140	4480	4531.34	2.86	0	-5125	4516	4497	4481	4462	4446	4490	4455	497	1340	1000	3310	5	1	49689728	2256	6.44	0.59	12	0.10	705.00	7694.00	5280	20221028	-14.02	3800	20220623	19.47	4780	-5.02	20230102	4285	5.95	20230327	5280	-14.02	20221028	3800	19.47	20220623	0.57	N	102260	1000	496 억	1421613	N	N	736	N	N
46	20230622	140335	57	100.00	KOSPI	서비스업	N	N	N	N		N	4525	45	2	1.00	193355905	42663	161.03	4480	4580	4475	5820	3140	4480	4532.17	2.86	0	-5124	4516	4497	4481	4462	4446	4490	4455	497	1340	1000	3310	5	1	49689728	2248	6.42	0.59	12	0.09	705.00	7694.00	5280	20221028	-14.30	3800	20220623	19.08	4780	-5.33	20230102	4285	5.60	20230327	5280	-14.30	20221028	3800	19.08	20220623	0.57	N	102260	1000	496 억	1421613	N	N	736	N	N
47	20230622	130253	57	100.00	KOSPI	서비스업	N	N	N	N		N	4515	35	2	0.78	185025880	40820	154.07	4480	4580	4475	5820	3140	4480	4532.73	2.86	0	-5124	4516	4497	4481	4462	4446	4490	4455	497	1340	1000	3310	5	1	49689728	2243	6.40	0.59	12	0.08	705.00	7694.00	5280	20221028	-14.49	3800	20220623	18.82	4780	-5.54	20230102	4285	5.37	20230327	5280	-14.49	20221028	3800	18.82	20220623	0.57	N	102260	1000	496 억	1421613	N	N	736	N	N
48	20230622	120218	57	100.00	KOSPI	서비스업	N	N	N	N		N	4520	40	2	0.89	61944620	13804	52.10	4480	4520	4475	5820	3140	4480	4487.44	2.86	0	1425	4516	4497	4481	4462	4446	4490	4455	497	1340	1000	3310	5	1	49689728	2246	6.41	0.59	12	0.03	705.00	7694.00	5280	20221028	-14.39	3800	20220623	18.95	4780	-5.44	20230102	4285	5.48	20230327	5280	-14.39	20221028	3800	18.95	20220623	0.57	N	102260	1000	496 억	1421613	N	N	736	N	N
49	20230622	110638	57	100.00	KOSPI	서비스업	N	N	N	N		N	4500	20	2	0.45	49883495	11125	41.99	4480	4505	4475	5820	3140	4480	4483.91	2.86	0	1565	4516	4497	4481	4462	4446	4490	4455	497	1340	1000	3310	5	1	49689728	2236	6.38	0.58	12	0.02	705.00	7694.00	5280	20221028	-14.77	3800	20220623	18.42	4780	-5.86	20230102	4285	5.02	20230327	5280	-14.77	20221028	3800	18.42	20220623	0.57	N	102260	1000	496 억	1421613	N	N	736	N	N
50	20230622	100919	57	100.00	KOSPI	서비스업	N	N	N	N		N	4480	0	3	0.00	45150645	10072	38.02	4480	4500	4475	5820	3140	4480	4482.79	2.86	0	1551	4516	4497	4481	4462	4446	4490	4455	497	1340	1000	3310	5	1	49689728	2226	6.35	0.58	12	0.02	705.00	7694.00	5280	20221028	-15.15	3800	20220623	17.89	4780	-6.28	20230102	4285	4.55	20230327	5280	-15.15	20221028	3800	17.89	20220623	0.57	N	102260	1000	496 억	1421613	N	N	736	N	N
51	20230622	090103	57	100.00	KOSPI	서비스업	N	N	N	N		N	4480	0	3	0.00	448000	100	0.38	4480	4480	4480	5820	3140	4480	4480.00	2.86	0	-14	4516	4497	4481	4462	4446	4490	4455	497	1340	1000	3310	5	1	49689728	2226	6.35	0.58	12	0.00	705.00	7694.00	5280	20221028	-15.15	3800	20220623	17.89	4780	-6.28	20230102	4285	4.55	20230327	5280	-15.15	20221028	3800	17.89	20220623	0.57	N	102260	1000	496 억	1421613	N	N	736	N	N
52	20230621	160607	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4480	-15	5	-0.33	118453440	26467	153.08	4490	4500	4465	5840	3150	4495	4475.51	2.87	0	-9696	4521	4507	4486	4472	4451	4497	4462	497	1345	1000	3320	5	1	49689728	2226	6.35	0.58	12	0.05	705.00	7694.00	5280	20221028	-15.15	3800	20220623	17.89	4780	-6.28	20230102	4285	4.55	20230327	5280	-15.15	20221028	3800	17.89	20220623	0.59	N	102260	1000	496 억	1424929	N	N	736	N	N
53	20230621	150934	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4475	-20	5	-0.44	96811125	21635	125.13	4490	4500	4465	5840	3150	4495	4474.75	2.87	0	-9614	4521	4507	4486	4472	4451	4497	4462	497	1345	1000	3320	5	1	49689728	2224	6.35	0.58	12	0.04	705.00	7694.00	5280	20221028	-15.25	3800	20220623	17.76	4780	-6.38	20230102	4285	4.43	20230327	5280	-15.25	20221028	3800	17.76	20220623	0.59	N	102260	1000	496 억	1424929	N	N	12	N	N
54	20230621	141032	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4475	-20	5	-0.44	87419570	19537	113.00	4490	4500	4465	5840	3150	4495	4474.56	2.87	0	-9196	4521	4507	4486	4472	4451	4497	4462	497	1345	1000	3320	5	1	49689728	2224	6.35	0.58	12	0.04	705.00	7694.00	5280	20221028	-15.25	3800	20220623	17.76	4780	-6.38	20230102	4285	4.43	20230327	5280	-15.25	20221028	3800	17.76	20220623	0.59	N	102260	1000	496 억	1424929	N	N	12	N	N
55	20230621	130716	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4495	0	3	0.00	81317665	18175	105.12	4490	4500	4465	5840	3150	4495	4474.15	2.87	0	-8763	4521	4507	4486	4472	4451	4497	4462	497	1345	1000	3320	5	1	49689728	2234	6.38	0.58	12	0.04	705.00	7694.00	5280	20221028	-14.87	3800	20220623	18.29	4780	-5.96	20230102	4285	4.90	20230327	5280	-14.87	20221028	3800	18.29	20220623	0.59	N	102260	1000	496 억	1424929	N	N	12	N	N
56	20230621	120106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4465	-30	5	-0.67	69846980	15612	90.29	4490	4500	4465	5840	3150	4495	4473.93	2.87	0	-8365	4521	4507	4486	4472	4451	4497	4462	497	1345	1000	3320	5	1	49689728	2219	6.33	0.58	12	0.03	705.00	7694.00	5280	20221028	-15.44	3800	20220623	17.50	4780	-6.59	20230102	4285	4.20	20230327	5280	-15.44	20221028	3800	17.50	20220623	0.59	N	102260	1000	496 억	1424929	N	N	12	N	N
57	20230621	110317	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4475	-20	5	-0.44	50780875	11348	65.63	4490	4500	4465	5840	3150	4495	4474.87	2.87	0	-6027	4521	4507	4486	4472	4451	4497	4462	497	1345	1000	3320	5	1	49689728	2224	6.35	0.58	12	0.02	705.00	7694.00	5280	20221028	-15.25	3800	20220623	17.76	4780	-6.38	20230102	4285	4.43	20230327	5280	-15.25	20221028	3800	17.76	20220623	0.59	N	102260	1000	496 억	1424929	N	N	12	N	N
58	20230621	100200	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4475	-20	5	-0.44	27564240	6159	35.62	4490	4500	4470	5840	3150	4495	4475.44	2.87	0	-3013	4521	4507	4486	4472	4451	4497	4462	497	1345	1000	3320	5	1	49689728	2224	6.35	0.58	12	0.01	705.00	7694.00	5280	20221028	-15.25	3800	20220623	17.76	4780	-6.38	20230102	4285	4.43	20230327	5280	-15.25	20221028	3800	17.76	20220623	0.59	N	102260	1000	496 억	1424929	N	N	12	N	N
59	20230621	090233	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4475	-20	5	-0.44	1260975	281	1.63	4490	4500	4470	5840	3150	4495	4487.46	2.87	0	-278	4521	4507	4486	4472	4451	4497	4462	497	1345	1000	3320	5	1	49689728	2224	6.35	0.58	12	0.00	705.00	7694.00	5280	20221028	-15.25	3800	20220623	17.76	4780	-6.38	20230102	4285	4.43	20230327	5280	-15.25	20221028	3800	17.76	20220623	0.59	N	102260	1000	496 억	1424929	N	N	12	N	N
60	20230620	161034	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4495	0	3	0.00	77411655	17290	108.01	4500	4500	4465	5840	3150	4495	4477.25	2.87	0	-8823	4551	4522	4501	4472	4451	4512	4462	497	1345	1000	3320	5	1	49689728	2234	6.38	0.58	12	0.03	705.00	7694.00	5280	20221028	-14.87	3800	20220623	18.29	4780	-5.96	20230102	4285	4.90	20230327	5280	-14.87	20221028	3800	18.29	20220623	0.60	N	102260	1000	496 억	1428267	N	N	12	N	N
61	20230620	150555	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4485	-10	5	-0.22	72881430	16281	101.71	4500	4500	4465	5840	3150	4495	4476.47	2.87	0	-8594	4551	4522	4501	4472	4451	4512	4462	497	1345	1000	3320	5	1	49689728	2229	6.36	0.58	12	0.03	705.00	7694.00	5280	20221028	-15.06	3800	20220623	18.03	4780	-6.17	20230102	4285	4.67	20230327	5280	-15.06	20221028	3800	18.03	20220623	0.60	N	102260	1000	496 억	1428267	N	N	11	N	N
62	20230620	141012	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4480	-15	5	-0.33	68475940	15298	95.56	4500	4500	4465	5840	3150	4495	4476.14	2.87	0	-7891	4551	4522	4501	4472	4451	4512	4462	497	1345	1000	3320	5	1	49689728	2226	6.35	0.58	12	0.03	705.00	7694.00	5280	20221028	-15.15	3800	20220623	17.89	4780	-6.28	20230102	4285	4.55	20230327	5280	-15.15	20221028	3800	17.89	20220623	0.60	N	102260	1000	496 억	1428267	N	N	11	N	N
63	20230620	130610	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4480	-15	5	-0.33	63994000	14299	89.32	4500	4500	4465	5840	3150	4495	4475.42	2.87	0	-7025	4551	4522	4501	4472	4451	4512	4462	497	1345	1000	3320	5	1	49689728	2226	6.35	0.58	12	0.03	705.00	7694.00	5280	20221028	-15.15	3800	20220623	17.89	4780	-6.28	20230102	4285	4.55	20230327	5280	-15.15	20221028	3800	17.89	20220623	0.60	N	102260	1000	496 억	1428267	N	N	11	N	N
64	20230620	120951	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4470	-25	5	-0.56	48875740	10926	68.25	4500	4500	4465	5840	3150	4495	4473.34	2.87	0	-4397	4551	4522	4501	4472	4451	4512	4462	497	1345	1000	3320	5	1	49689728	2221	6.34	0.58	12	0.02	705.00	7694.00	5280	20221028	-15.34	3800	20220623	17.63	4780	-6.49	20230102	4285	4.32	20230327	5280	-15.34	20221028	3800	17.63	20220623	0.60	N	102260	1000	496 억	1428267	N	N	11	N	N
65	20230620	110515	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4475	-20	5	-0.44	36149610	8083	50.49	4500	4500	4465	5840	3150	4495	4472.30	2.87	0	-1864	4551	4522	4501	4472	4451	4512	4462	497	1345	1000	3320	5	1	49689728	2224	6.35	0.58	12	0.02	705.00	7694.00	5280	20221028	-15.25	3800	20220623	17.76	4780	-6.38	20230102	4285	4.43	20230327	5280	-15.25	20221028	3800	17.76	20220623	0.60	N	102260	1000	496 억	1428267	N	N	11	N	N
66	20230620	100856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4470	-25	5	-0.56	28595265	6395	39.95	4500	4500	4465	5840	3150	4495	4471.50	2.87	0	-574	4551	4522	4501	4472	4451	4512	4462	497	1345	1000	3320	5	1	49689728	2221	6.34	0.58	12	0.01	705.00	7694.00	5280	20221028	-15.34	3800	20220623	17.63	4780	-6.49	20230102	4285	4.32	20230327	5280	-15.34	20221028	3800	17.63	20220623	0.60	N	102260	1000	496 억	1428267	N	N	11	N	N
67	20230620	090217	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4485	-10	5	-0.22	462545	103	0.64	4500	4500	4485	5840	3150	4495	4490.73	2.87	0	-64	4551	4522	4501	4472	4451	4512	4462	497	1345	1000	3320	5	1	49689728	2229	6.36	0.58	12	0.00	705.00	7694.00	5280	20221028	-15.06	3800	20220623	18.03	4780	-6.17	20230102	4285	4.67	20230327	5280	-15.06	20221028	3800	18.03	20220623	0.60	N	102260	1000	496 억	1428267	N	N	11	N	N
68	20230619	160651	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4495	-5	5	-0.11	71825430	16008	64.87	4530	4530	4480	5850	3150	4500	4486.85	2.87	0	666	4533	4516	4503	4486	4473	4510	4480	497	1350	1000	3330	5	1	49689728	2234	6.38	0.58	12	0.03	705.00	7694.00	5280	20221028	-14.87	3800	20220623	18.29	4780	-5.96	20230102	4285	4.90	20230327	5280	-14.87	20221028	3800	18.29	20220623	0.57	N	102260	1000	496 억	1427298	N	N	11	N	N
69	20230619	150710	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4485	-15	5	-0.33	69807345	15559	63.05	4530	4530	4480	5850	3150	4500	4486.62	2.87	0	746	4533	4516	4503	4486	4473	4510	4480	497	1350	1000	3330	5	1	49689728	2229	6.36	0.58	12	0.03	705.00	7694.00	5280	20221028	-15.06	3800	20220623	18.03	4780	-6.17	20230102	4285	4.67	20230327	5280	-15.06	20221028	3800	18.03	20220623	0.57	N	102260	1000	496 억	1427298	N	N	1	N	N
70	20230619	140507	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4490	-10	5	-0.22	66206475	14757	59.80	4530	4530	4480	5850	3150	4500	4486.45	2.87	0	771	4533	4516	4503	4486	4473	4510	4480	497	1350	1000	3330	5	1	49689728	2231	6.37	0.58	12	0.03	705.00	7694.00	5280	20221028	-14.96	3800	20220623	18.16	4780	-6.07	20230102	4285	4.78	20230327	5280	-14.96	20221028	3800	18.16	20220623	0.57	N	102260	1000	496 억	1427298	N	N	1	N	N
71	20230619	130943	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4490	-10	5	-0.22	63803090	14222	57.63	4530	4530	4480	5850	3150	4500	4486.22	2.87	0	773	4533	4516	4503	4486	4473	4510	4480	497	1350	1000	3330	5	1	49689728	2231	6.37	0.58	12	0.03	705.00	7694.00	5280	20221028	-14.96	3800	20220623	18.16	4780	-6.07	20230102	4285	4.78	20230327	5280	-14.96	20221028	3800	18.16	20220623	0.57	N	102260	1000	496 억	1427298	N	N	1	N	N
72	20230619	120642	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4490	-10	5	-0.22	48448575	10800	43.77	4530	4530	4480	5850	3150	4500	4485.98	2.87	0	665	4533	4516	4503	4486	4473	4510	4480	497	1350	1000	3330	5	1	49689728	2231	6.37	0.58	12	0.02	705.00	7694.00	5280	20221028	-14.96	3800	20220623	18.16	4780	-6.07	20230102	4285	4.78	20230327	5280	-14.96	20221028	3800	18.16	20220623	0.57	N	102260	1000	496 억	1427298	N	N	1	N	N
73	20230619	110552	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4495	-5	5	-0.11	41962785	9356	37.91	4530	4530	4480	5850	3150	4500	4485.12	2.87	0	620	4533	4516	4503	4486	4473	4510	4480	497	1350	1000	3330	5	1	49689728	2234	6.38	0.58	12	0.02	705.00	7694.00	5280	20221028	-14.87	3800	20220623	18.29	4780	-5.96	20230102	4285	4.90	20230327	5280	-14.87	20221028	3800	18.29	20220623	0.57	N	102260	1000	496 억	1427298	N	N	1	N	N
74	20230619	100313	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4495	-5	5	-0.11	3703745	823	3.34	4530	4530	4485	5850	3150	4500	4500.30	2.87	0	-183	4533	4516	4503	4486	4473	4510	4480	497	1350	1000	3330	5	1	49689728	2234	6.38	0.58	12	0.00	705.00	7694.00	5280	20221028	-14.87	3800	20220623	18.29	4780	-5.96	20230102	4285	4.90	20230327	5280	-14.87	20221028	3800	18.29	20220623	0.57	N	102260	1000	496 억	1427298	N	N	1	N	N
75	20230619	090313	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4510	10	2	0.22	1384710	307	1.24	4530	4530	4510	5850	3150	4500	4510.46	2.87	0	-225	4533	4516	4503	4486	4473	4510	4480	497	1350	1000	3330	5	1	49689728	2241	6.40	0.59	12	0.00	705.00	7694.00	5280	20221028	-14.58	3800	20220623	18.68	4780	-5.65	20230102	4285	5.25	20230327	5280	-14.58	20221028	3800	18.68	20220623	0.57	N	102260	1000	496 억	1427298	N	N	1	N	N
76	20230616	161037	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4500	-10	5	-0.22	110995615	24677	48.12	4510	4520	4490	5860	3160	4510	4497.94	2.87	0	70	4566	4537	4501	4472	4436	4542	4477	497	1350	1000	3330	5	1	49689728	2236	6.38	0.58	12	0.05	705.00	7694.00	5280	20221028	-14.77	3800	20220623	18.42	4780	-5.86	20230102	4285	5.02	20230327	5280	-14.77	20221028	3800	18.42	20220623	0.57	N	102260	1000	496 억	1426708	N	N	1	N	N
77	20230616	150838	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4500	-10	5	-0.22	101428565	22551	43.98	4510	4520	4490	5860	3160	4510	4497.74	2.87	0	-27	4566	4537	4501	4472	4436	4542	4477	497	1350	1000	3330	5	1	49689728	2236	6.38	0.58	12	0.05	705.00	7694.00	5280	20221028	-14.77	3800	20220623	18.42	4780	-5.86	20230102	4285	5.02	20230327	5280	-14.77	20221028	3800	18.42	20220623	0.57	N	102260	1000	496 억	1426708	N	N	0	N	N
78	20230616	141023	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4500	-10	5	-0.22	85421375	18994	37.04	4510	4520	4490	5860	3160	4510	4497.28	2.87	0	-51	4566	4537	4501	4472	4436	4542	4477	497	1350	1000	3330	5	1	49689728	2236	6.38	0.58	12	0.04	705.00	7694.00	5280	20221028	-14.77	3800	20220623	18.42	4780	-5.86	20230102	4285	5.02	20230327	5280	-14.77	20221028	3800	18.42	20220623	0.57	N	102260	1000	496 억	1426708	N	N	0	N	N
79	20230616	130618	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4500	-10	5	-0.22	57958165	12889	25.14	4510	4520	4490	5860	3160	4510	4496.72	2.87	0	-53	4566	4537	4501	4472	4436	4542	4477	497	1350	1000	3330	5	1	49689728	2236	6.38	0.58	12	0.03	705.00	7694.00	5280	20221028	-14.77	3800	20220623	18.42	4780	-5.86	20230102	4285	5.02	20230327	5280	-14.77	20221028	3800	18.42	20220623	0.57	N	102260	1000	496 억	1426708	N	N	0	N	N
80	20230616	120221	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4495	-15	5	-0.33	57386665	12762	24.89	4510	4520	4490	5860	3160	4510	4496.68	2.87	0	-78	4566	4537	4501	4472	4436	4542	4477	497	1350	1000	3330	5	1	49689728	2234	6.38	0.58	12	0.03	705.00	7694.00	5280	20221028	-14.87	3800	20220623	18.29	4780	-5.96	20230102	4285	4.90	20230327	5280	-14.87	20221028	3800	18.29	20220623	0.57	N	102260	1000	496 억	1426708	N	N	0	N	N
81	20230616	110124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4510	0	3	0.00	37281560	8288	16.16	4510	4520	4490	5860	3160	4510	4498.26	2.87	0	483	4566	4537	4501	4472	4436	4542	4477	497	1350	1000	3330	5	1	49689728	2241	6.40	0.59	12	0.02	705.00	7694.00	5280	20221028	-14.58	3800	20220623	18.68	4780	-5.65	20230102	4285	5.25	20230327	5280	-14.58	20221028	3800	18.68	20220623	0.57	N	102260	1000	496 억	1426708	N	N	0	N	N
82	20230616	100718	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4490	-20	5	-0.44	31210205	6939	13.53	4510	4520	4490	5860	3160	4510	4497.80	2.87	0	434	4566	4537	4501	4472	4436	4542	4477	497	1350	1000	3330	5	1	49689728	2231	6.37	0.58	12	0.01	705.00	7694.00	5280	20221028	-14.96	3800	20220623	18.16	4780	-6.07	20230102	4285	4.78	20230327	5280	-14.96	20221028	3800	18.16	20220623	0.57	N	102260	1000	496 억	1426708	N	N	0	N	N
83	20230616	090907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4520	10	2	0.22	1339780	297	0.58	4510	4520	4510	5860	3160	4510	4511.04	2.87	0	33	4566	4537	4501	4472	4436	4542	4477	497	1350	1000	3330	5	1	49689728	2246	6.41	0.59	12	0.00	705.00	7694.00	5280	20221028	-14.39	3800	20220623	18.95	4780	-5.44	20230102	4285	5.48	20230327	5280	-14.39	20221028	3800	18.95	20220623	0.57	N	102260	1000	496 억	1426708	N	N	0	N	N
84	20230615	150118	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4480	-30	5	-0.67	220574435	49155	106.21	4510	4530	4465	5860	3160	4510	4487.32	2.87	0	-7546	4543	4526	4508	4491	4473	4517	4482	497	1350	1000	3330	5	1	49689728	2226	6.35	0.58	12	0.10	705.00	7694.00	5280	20221028	-15.15	3800	20220623	17.89	4780	-6.28	20230102	4285	4.55	20230327	5280	-15.15	20221028	3800	17.89	20220623	0.55	N	102260	1000	496 억	1427492	N	N	0	N	N
85	20230615	141035	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4485	-25	5	-0.55	188006105	41885	90.50	4510	4530	4465	5860	3160	4510	4488.63	2.87	0	-8161	4543	4526	4508	4491	4473	4517	4482	497	1350	1000	3330	5	1	49689728	2229	6.36	0.58	12	0.08	705.00	7694.00	5280	20221028	-15.06	3800	20220623	18.03	4780	-6.17	20230102	4285	4.67	20230327	5280	-15.06	20221028	3800	18.03	20220623	0.55	N	102260	1000	496 억	1427492	N	N	0	N	N
86	20230615	130951	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4490	-20	5	-0.44	178362255	39735	85.86	4510	4530	4465	5860	3160	4510	4488.79	2.87	0	-8921	4543	4526	4508	4491	4473	4517	4482	497	1350	1000	3330	5	1	49689728	2231	6.37	0.58	12	0.08	705.00	7694.00	5280	20221028	-14.96	3800	20220623	18.16	4780	-6.07	20230102	4285	4.78	20230327	5280	-14.96	20221028	3800	18.16	20220623	0.55	N	102260	1000	496 억	1427492	N	N	0	N	N
87	20230615	120758	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4495	-15	5	-0.33	141706475	31596	68.27	4510	4530	4465	5860	3160	4510	4484.95	2.87	0	-10805	4543	4526	4508	4491	4473	4517	4482	497	1350	1000	3330	5	1	49689728	2234	6.38	0.58	12	0.06	705.00	7694.00	5280	20221028	-14.87	3800	20220623	18.29	4780	-5.96	20230102	4285	4.90	20230327	5280	-14.87	20221028	3800	18.29	20220623	0.55	N	102260	1000	496 억	1427492	N	N	0	N	N
88	20230615	110532	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4475	-35	5	-0.78	85456945	19066	41.20	4510	4530	4470	5860	3160	4510	4482.16	2.87	0	-6805	4543	4526	4508	4491	4473	4517	4482	497	1350	1000	3330	5	1	49689728	2224	6.35	0.58	12	0.04	705.00	7694.00	5280	20221028	-15.25	3800	20220623	17.76	4780	-6.38	20230102	4285	4.43	20230327	5280	-15.25	20221028	3800	17.76	20220623	0.55	N	102260	1000	496 억	1427492	N	N	0	N	N
89	20230611	184905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4555	-15	5	-0.33	690929645	152449	466.93	4570	4600	4515	5940	3200	4570	4532.12	2.90	-2982	-96068	4636	4602	4576	4542	4516	4590	4530	497	1370	1000	3380	5	1	49689728	2263	6.46	0.59	12	0.31	705.00	7694.00	5280	20221028	-13.73	3800	20220623	19.87	4780	-4.71	20230102	4285	6.30	20230327	5280	-13.73	20221028	3800	19.87	20220623	0.50	N	102260	1000	496 억	1439574	N	N	532	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History