KissMeData/000180/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2180	65	2	3.07	1610915630	734531	799.92	2120	2250	2115	2745	1485	2115	2193.13	2.63	0	-27127	2195	2155	2135	2095	2075	2145	2085	360	630	500	1560	5	1	69751600	1521	-11.53	0.25	12	1.05	-189.00	8753.00	2520	20230210	-13.49	1755	20221013	24.22	2520	-13.49	20230210	1800	21.11	20230102	2520	-13.49	20230210	1755	24.22	20221013	1.60	N	000180	500	360 억	1832378	N	N	5	N	N
3	20230630	150103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2200	85	2	4.02	1371820625	625153	680.80	2120	2250	2115	2745	1485	2115	2194.38	2.63	0	-31272	2195	2155	2135	2095	2075	2145	2085	360	630	500	1560	5	1	69751600	1535	-11.64	0.25	12	0.90	-189.00	8753.00	2520	20230210	-12.70	1755	20221013	25.36	2520	-12.70	20230210	1800	22.22	20230102	2520	-12.70	20230210	1755	25.36	20221013	1.60	N	000180	500	360 억	1832378	N	N	5	N	N
4	20230630	140103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2140	25	2	1.18	192059540	90169	98.20	2120	2160	2115	2745	1485	2115	2130.00	2.63	0	20667	2195	2155	2135	2095	2075	2145	2085	360	630	500	1560	5	1	69751600	1493	-11.32	0.24	12	0.13	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.60	N	000180	500	360 억	1832378	N	N	5	N	N
5	20230630	130103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2130	15	2	0.71	177089155	83146	90.55	2120	2160	2115	2745	1485	2115	2129.86	2.63	0	19425	2195	2155	2135	2095	2075	2145	2085	360	630	500	1560	5	1	69751600	1486	-11.27	0.24	12	0.12	-189.00	8753.00	2520	20230210	-15.48	1755	20221013	21.37	2520	-15.48	20230210	1800	18.33	20230102	2520	-15.48	20230210	1755	21.37	20221013	1.60	N	000180	500	360 억	1832378	N	N	5	N	N
6	20230630	120103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2125	10	2	0.47	117126910	54862	59.75	2120	2160	2120	2745	1485	2115	2134.94	2.63	0	5628	2195	2155	2135	2095	2075	2145	2085	360	630	500	1560	5	1	69751600	1482	-11.24	0.24	12	0.08	-189.00	8753.00	2520	20230210	-15.67	1755	20221013	21.08	2520	-15.67	20230210	1800	18.06	20230102	2520	-15.67	20230210	1755	21.08	20221013	1.60	N	000180	500	360 억	1832378	N	N	5	N	N
7	20230630	110103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2140	25	2	1.18	90817055	42511	46.30	2120	2160	2120	2745	1485	2115	2136.32	2.63	0	5121	2195	2155	2135	2095	2075	2145	2085	360	630	500	1560	5	1	69751600	1493	-11.32	0.24	12	0.06	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.60	N	000180	500	360 억	1832378	N	N	5	N	N
8	20230630	100103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2140	25	2	1.18	29868110	14044	15.29	2120	2145	2120	2745	1485	2115	2126.75	2.63	0	1105	2195	2155	2135	2095	2075	2145	2085	360	630	500	1560	5	1	69751600	1493	-11.32	0.24	12	0.02	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.60	N	000180	500	360 억	1832378	N	N	5	N	N
9	20230630	090103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2120	5	2	0.24	8100520	3821	4.16	2120	2120	2120	2745	1485	2115	2120.00	2.63	0	1471	2195	2155	2135	2095	2075	2145	2085	360	630	500	1560	5	1	69751600	1479	-11.22	0.24	12	0.01	-189.00	8753.00	2520	20230210	-15.87	1755	20221013	20.80	2520	-15.87	20230210	1800	17.78	20230102	2520	-15.87	20230210	1755	20.80	20221013	1.60	N	000180	500	360 억	1832378	N	N	5	N	N
10	20230629	160103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2115	-45	5	-2.08	192838515	90057	91.04	2150	2175	2115	2805	1515	2160	2141.47	2.66	0	-24341	2196	2177	2151	2132	2106	2187	2142	360	645	500	1590	5	1	69751600	1475	-11.19	0.24	12	0.13	-189.00	8753.00	2520	20230210	-16.07	1755	20221013	20.51	2520	-16.07	20230210	1800	17.50	20230102	2520	-16.07	20230210	1755	20.51	20221013	1.61	N	000180	500	360 억	1857076	N	N	5	N	N
11	20230629	150103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2130	-30	5	-1.39	178102165	83105	84.01	2150	2175	2120	2805	1515	2160	2143.10	2.66	0	-24227	2196	2177	2151	2132	2106	2187	2142	360	645	500	1590	5	1	69751600	1486	-11.27	0.24	12	0.12	-189.00	8753.00	2520	20230210	-15.48	1755	20221013	21.37	2520	-15.48	20230210	1800	18.33	20230102	2520	-15.48	20230210	1755	21.37	20221013	1.61	N	000180	500	360 억	1857076	N	N	2	N	N
12	20230629	140103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2140	-20	5	-0.93	146804590	68389	69.13	2150	2175	2130	2805	1515	2160	2146.61	2.66	0	-23146	2196	2177	2151	2132	2106	2187	2142	360	645	500	1590	5	1	69751600	1493	-11.32	0.24	12	0.10	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.61	N	000180	500	360 억	1857076	N	N	2	N	N
13	20230629	130103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2145	-15	5	-0.69	108106030	50273	50.82	2150	2175	2135	2805	1515	2160	2150.38	2.66	0	-17046	2196	2177	2151	2132	2106	2187	2142	360	645	500	1590	5	1	69751600	1496	-11.35	0.25	12	0.07	-189.00	8753.00	2520	20230210	-14.88	1755	20221013	22.22	2520	-14.88	20230210	1800	19.17	20230102	2520	-14.88	20230210	1755	22.22	20221013	1.61	N	000180	500	360 억	1857076	N	N	2	N	N
14	20230629	120103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2145	-15	5	-0.69	90705905	42151	42.61	2150	2175	2140	2805	1515	2160	2151.93	2.66	0	-15824	2196	2177	2151	2132	2106	2187	2142	360	645	500	1590	5	1	69751600	1496	-11.35	0.25	12	0.06	-189.00	8753.00	2520	20230210	-14.88	1755	20221013	22.22	2520	-14.88	20230210	1800	19.17	20230102	2520	-14.88	20230210	1755	22.22	20221013	1.61	N	000180	500	360 억	1857076	N	N	2	N	N
15	20230629	110103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2165	5	2	0.23	63161560	29314	29.63	2150	2175	2140	2805	1515	2160	2154.66	2.66	0	-10141	2196	2177	2151	2132	2106	2187	2142	360	645	500	1590	5	1	69751600	1510	-11.46	0.25	12	0.04	-189.00	8753.00	2520	20230210	-14.09	1755	20221013	23.36	2520	-14.09	20230210	1800	20.28	20230102	2520	-14.09	20230210	1755	23.36	20221013	1.61	N	000180	500	360 억	1857076	N	N	2	N	N
16	20230629	100102	57	100.00	KOSPI	서비스업	N	N	N	N		N	2155	-5	5	-0.23	23959890	11148	11.27	2150	2175	2140	2805	1515	2160	2149.25	2.66	0	-262	2196	2177	2151	2132	2106	2187	2142	360	645	500	1590	5	1	69751600	1503	-11.40	0.25	12	0.02	-189.00	8753.00	2520	20230210	-14.48	1755	20221013	22.79	2520	-14.48	20230210	1800	19.72	20230102	2520	-14.48	20230210	1755	22.79	20221013	1.61	N	000180	500	360 억	1857076	N	N	2	N	N
17	20230629	090102	57	100.00	KOSPI	서비스업	N	N	N	N		N	2150	-10	5	-0.46	629950	293	0.30	2150	2150	2150	2805	1515	2160	2150.00	2.66	0	-116	2196	2177	2151	2132	2106	2187	2142	360	645	500	1590	5	1	69751600	1500	-11.38	0.25	12	0.00	-189.00	8753.00	2520	20230210	-14.68	1755	20221013	22.51	2520	-14.68	20230210	1800	19.44	20230102	2520	-14.68	20230210	1755	22.51	20221013	1.61	N	000180	500	360 억	1857076	N	N	2	N	N
18	20230628	160103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2160	20	2	0.93	210207670	97616	127.20	2125	2170	2125	2780	1500	2140	2153.41	2.64	0	21126	2173	2156	2138	2121	2103	2165	2130	360	640	500	1580	5	1	69751600	1507	-11.43	0.25	12	0.14	-189.00	8753.00	2520	20230210	-14.29	1755	20221013	23.08	2520	-14.29	20230210	1800	20.00	20230102	2520	-14.29	20230210	1755	23.08	20221013	1.60	N	000180	500	360 억	1841170	N	N	2	N	N
19	20230628	150103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2160	20	2	0.93	178821840	83048	108.22	2125	2170	2125	2780	1500	2140	2153.23	2.64	0	21394	2173	2156	2138	2121	2103	2165	2130	360	640	500	1580	5	1	69751600	1507	-11.43	0.25	12	0.12	-189.00	8753.00	2520	20230210	-14.29	1755	20221013	23.08	2520	-14.29	20230210	1800	20.00	20230102	2520	-14.29	20230210	1755	23.08	20221013	1.60	N	000180	500	360 억	1841170	N	N	3	N	N
20	20230628	140103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2150	10	2	0.47	166222565	77196	100.59	2125	2170	2125	2780	1500	2140	2153.25	2.64	0	21506	2173	2156	2138	2121	2103	2165	2130	360	640	500	1580	5	1	69751600	1500	-11.38	0.25	12	0.11	-189.00	8753.00	2520	20230210	-14.68	1755	20221013	22.51	2520	-14.68	20230210	1800	19.44	20230102	2520	-14.68	20230210	1755	22.51	20221013	1.60	N	000180	500	360 억	1841170	N	N	3	N	N
21	20230628	130103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2160	20	2	0.93	147307840	68419	89.16	2125	2170	2125	2780	1500	2140	2153.03	2.64	0	22380	2173	2156	2138	2121	2103	2165	2130	360	640	500	1580	5	1	69751600	1507	-11.43	0.25	12	0.10	-189.00	8753.00	2520	20230210	-14.29	1755	20221013	23.08	2520	-14.29	20230210	1800	20.00	20230102	2520	-14.29	20230210	1755	23.08	20221013	1.60	N	000180	500	360 억	1841170	N	N	3	N	N
22	20230628	120102	57	100.00	KOSPI	서비스업	N	N	N	N		N	2160	20	2	0.93	122433075	56917	74.17	2125	2165	2125	2780	1500	2140	2151.08	2.64	0	19395	2173	2156	2138	2121	2103	2165	2130	360	640	500	1580	5	1	69751600	1507	-11.43	0.25	12	0.08	-189.00	8753.00	2520	20230210	-14.29	1755	20221013	23.08	2520	-14.29	20230210	1800	20.00	20230102	2520	-14.29	20230210	1755	23.08	20221013	1.60	N	000180	500	360 억	1841170	N	N	3	N	N
23	20230628	110103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2160	20	2	0.93	87105550	40520	52.80	2125	2165	2125	2780	1500	2140	2149.69	2.64	0	14332	2173	2156	2138	2121	2103	2165	2130	360	640	500	1580	5	1	69751600	1507	-11.43	0.25	12	0.06	-189.00	8753.00	2520	20230210	-14.29	1755	20221013	23.08	2520	-14.29	20230210	1800	20.00	20230102	2520	-14.29	20230210	1755	23.08	20221013	1.60	N	000180	500	360 억	1841170	N	N	3	N	N
24	20230628	100103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2150	10	2	0.47	40555140	18941	24.68	2125	2155	2125	2780	1500	2140	2141.13	2.64	0	7700	2173	2156	2138	2121	2103	2165	2130	360	640	500	1580	5	1	69751600	1500	-11.38	0.25	12	0.03	-189.00	8753.00	2520	20230210	-14.68	1755	20221013	22.51	2520	-14.68	20230210	1800	19.44	20230102	2520	-14.68	20230210	1755	22.51	20221013	1.60	N	000180	500	360 억	1841170	N	N	3	N	N
25	20230628	090103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2150	10	2	0.47	4609975	2168	2.83	2125	2150	2125	2780	1500	2140	2126.37	2.64	0	359	2173	2156	2138	2121	2103	2165	2130	360	640	500	1580	5	1	69751600	1500	-11.38	0.25	12	0.00	-189.00	8753.00	2520	20230210	-14.68	1755	20221013	22.51	2520	-14.68	20230210	1800	19.44	20230102	2520	-14.68	20230210	1755	22.51	20221013	1.60	N	000180	500	360 억	1841170	N	N	3	N	N
26	20230627	160104	57	100.00	KOSPI	서비스업	N	N	N	N		N	2140	5	2	0.23	164255610	76621	98.52	2120	2155	2120	2775	1495	2135	2143.74	2.60	0	28856	2181	2157	2131	2107	2081	2170	2120	360	640	500	1570	5	1	69751600	1493	-11.32	0.24	12	0.11	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.61	N	000180	500	360 억	1811198	N	N	3	N	N
27	20230627	150103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2145	10	2	0.47	151053045	70459	90.60	2120	2155	2120	2775	1495	2135	2143.84	2.60	0	26696	2181	2157	2131	2107	2081	2170	2120	360	640	500	1570	5	1	69751600	1496	-11.35	0.25	12	0.10	-189.00	8753.00	2520	20230210	-14.88	1755	20221013	22.22	2520	-14.88	20230210	1800	19.17	20230102	2520	-14.88	20230210	1755	22.22	20221013	1.61	N	000180	500	360 억	1811198	N	N	23	N	N
28	20230627	140102	57	100.00	KOSPI	서비스업	N	N	N	N		N	2145	10	2	0.47	141380010	65955	84.81	2120	2155	2120	2775	1495	2135	2143.58	2.60	0	26647	2181	2157	2131	2107	2081	2170	2120	360	640	500	1570	5	1	69751600	1496	-11.35	0.25	12	0.09	-189.00	8753.00	2520	20230210	-14.88	1755	20221013	22.22	2520	-14.88	20230210	1800	19.17	20230102	2520	-14.88	20230210	1755	22.22	20221013	1.61	N	000180	500	360 억	1811198	N	N	23	N	N
29	20230627	130103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2150	15	2	0.70	132036585	61599	79.21	2120	2155	2120	2775	1495	2135	2143.49	2.60	0	26424	2181	2157	2131	2107	2081	2170	2120	360	640	500	1570	5	1	69751600	1500	-11.38	0.25	12	0.09	-189.00	8753.00	2520	20230210	-14.68	1755	20221013	22.51	2520	-14.68	20230210	1800	19.44	20230102	2520	-14.68	20230210	1755	22.51	20221013	1.61	N	000180	500	360 억	1811198	N	N	23	N	N
30	20230627	120103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2145	10	2	0.47	124160475	57927	74.49	2120	2155	2120	2775	1495	2135	2143.40	2.60	0	25017	2181	2157	2131	2107	2081	2170	2120	360	640	500	1570	5	1	69751600	1496	-11.35	0.25	12	0.08	-189.00	8753.00	2520	20230210	-14.88	1755	20221013	22.22	2520	-14.88	20230210	1800	19.17	20230102	2520	-14.88	20230210	1755	22.22	20221013	1.61	N	000180	500	360 억	1811198	N	N	23	N	N
31	20230627	110103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2145	10	2	0.47	93541160	43696	56.19	2120	2155	2120	2775	1495	2135	2140.73	2.60	0	19091	2181	2157	2131	2107	2081	2170	2120	360	640	500	1570	5	1	69751600	1496	-11.35	0.25	12	0.06	-189.00	8753.00	2520	20230210	-14.88	1755	20221013	22.22	2520	-14.88	20230210	1800	19.17	20230102	2520	-14.88	20230210	1755	22.22	20221013	1.61	N	000180	500	360 억	1811198	N	N	23	N	N
32	20230627	100103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2135	0	3	0.00	56009210	26227	33.72	2120	2150	2120	2775	1495	2135	2135.56	2.60	0	17128	2181	2157	2131	2107	2081	2170	2120	360	640	500	1570	5	1	69751600	1489	-11.30	0.24	12	0.04	-189.00	8753.00	2520	20230210	-15.28	1755	20221013	21.65	2520	-15.28	20230210	1800	18.61	20230102	2520	-15.28	20230210	1755	21.65	20221013	1.61	N	000180	500	360 억	1811198	N	N	23	N	N
33	20230627	090103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2130	-5	5	-0.23	527890	249	0.32	2120	2130	2120	2775	1495	2135	2120.04	2.60	0	0	2181	2157	2131	2107	2081	2170	2120	360	640	500	1570	5	1	69751600	1486	-11.27	0.24	12	0.00	-189.00	8753.00	2520	20230210	-15.48	1755	20221013	21.37	2520	-15.48	20230210	1800	18.33	20230102	2520	-15.48	20230210	1755	21.37	20221013	1.61	N	000180	500	360 억	1811198	N	N	23	N	N
34	20230626	160103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2135	5	2	0.23	164298230	77339	82.48	2110	2155	2105	2765	1495	2130	2124.18	2.58	0	10270	2166	2147	2131	2112	2096	2140	2105	360	635	500	1570	5	1	69751600	1489	-11.30	0.24	12	0.11	-189.00	8753.00	2520	20230210	-15.28	1755	20221013	21.65	2520	-15.28	20230210	1800	18.61	20230102	2520	-15.28	20230210	1755	21.65	20221013	1.62	N	000180	500	360 억	1801051	N	N	23	N	N
35	20230626	150103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2130	0	3	0.00	144949365	68271	72.81	2110	2155	2105	2765	1495	2130	2123.15	2.58	0	9861	2166	2147	2131	2112	2096	2140	2105	360	635	500	1570	5	1	69751600	1486	-11.27	0.24	12	0.10	-189.00	8753.00	2520	20230210	-15.48	1755	20221013	21.37	2520	-15.48	20230210	1800	18.33	20230102	2520	-15.48	20230210	1755	21.37	20221013	1.62	N	000180	500	360 억	1801051	N	N	94	N	N
36	20230626	140103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2140	10	2	0.47	115433565	54431	58.05	2110	2155	2105	2765	1495	2130	2120.73	2.58	0	10015	2166	2147	2131	2112	2096	2140	2105	360	635	500	1570	5	1	69751600	1493	-11.32	0.24	12	0.08	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.62	N	000180	500	360 억	1801051	N	N	94	N	N
37	20230626	130103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2145	15	2	0.70	112448475	53034	56.56	2110	2155	2105	2765	1495	2130	2120.31	2.58	0	10099	2166	2147	2131	2112	2096	2140	2105	360	635	500	1570	5	1	69751600	1496	-11.35	0.25	12	0.08	-189.00	8753.00	2520	20230210	-14.88	1755	20221013	22.22	2520	-14.88	20230210	1800	19.17	20230102	2520	-14.88	20230210	1755	22.22	20221013	1.62	N	000180	500	360 억	1801051	N	N	94	N	N
38	20230626	120103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2130	0	3	0.00	90152225	42590	45.42	2110	2155	2105	2765	1495	2130	2116.75	2.58	0	10809	2166	2147	2131	2112	2096	2140	2105	360	635	500	1570	5	1	69751600	1486	-11.27	0.24	12	0.06	-189.00	8753.00	2520	20230210	-15.48	1755	20221013	21.37	2520	-15.48	20230210	1800	18.33	20230102	2520	-15.48	20230210	1755	21.37	20221013	1.62	N	000180	500	360 억	1801051	N	N	94	N	N
39	20230626	110103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2125	-5	5	-0.23	76001465	35921	38.31	2110	2155	2105	2765	1495	2130	2115.79	2.58	0	9966	2166	2147	2131	2112	2096	2140	2105	360	635	500	1570	5	1	69751600	1482	-11.24	0.24	12	0.05	-189.00	8753.00	2520	20230210	-15.67	1755	20221013	21.08	2520	-15.67	20230210	1800	18.06	20230102	2520	-15.67	20230210	1755	21.08	20221013	1.62	N	000180	500	360 억	1801051	N	N	94	N	N
40	20230626	100103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2140	10	2	0.47	30443035	14406	15.36	2110	2155	2105	2765	1495	2130	2113.22	2.58	0	2648	2166	2147	2131	2112	2096	2140	2105	360	635	500	1570	5	1	69751600	1493	-11.32	0.24	12	0.02	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.62	N	000180	500	360 억	1801051	N	N	94	N	N
41	20230626	090102	57	100.00	KOSPI	서비스업	N	N	N	N		N	2110	-20	5	-0.94	3023630	1433	1.53	2110	2110	2110	2765	1495	2130	2110.00	2.58	0	37	2166	2147	2131	2112	2096	2140	2105	360	635	500	1570	5	1	69751600	1472	-11.16	0.24	12	0.00	-189.00	8753.00	2520	20230210	-16.27	1755	20221013	20.23	2520	-16.27	20230210	1800	17.22	20230102	2520	-16.27	20230210	1755	20.23	20221013	1.62	N	000180	500	360 억	1801051	N	N	94	N	N
42	20230623	150103	57	100.00	KOSPI	서비스업	N	N	N	N		N	2120	-15	5	-0.70	181528090	85235	71.43	2135	2150	2115	2775	1495	2135	2129.74	2.56	0	19735	2185	2160	2135	2110	2085	2172	2122	360	640	500	1570	5	1	69751600	1479	-11.22	0.24	12	0.12	-189.00	8753.00	2520	20230210	-15.87	1755	20221013	20.80	2520	-15.87	20230210	1800	17.78	20230102	2520	-15.87	20230210	1755	20.80	20221013	1.63	N	000180	500	360 억	1783428	N	N	24	N	N
43	20230623	140102	57	100.00	KOSPI	서비스업	N	N	N	N		N	2135	0	3	0.00	160676860	75416	63.20	2135	2150	2115	2775	1495	2135	2130.54	2.56	0	19765	2185	2160	2135	2110	2085	2172	2122	360	640	500	1570	5	1	69751600	1489	-11.30	0.24	12	0.11	-189.00	8753.00	2520	20230210	-15.28	1755	20221013	21.65	2520	-15.28	20230210	1800	18.61	20230102	2520	-15.28	20230210	1755	21.65	20221013	1.63	N	000180	500	360 억	1783428	N	N	24	N	N
44	20230622	160749	57	100.00	KOSPI	서비스업	N	N	N	N		N	2135	5	2	0.23	251185290	117590	105.67	2110	2160	2110	2765	1495	2130	2136.12	2.55	0	8066	2183	2156	2133	2106	2083	2145	2095	360	635	500	1570	5	1	69751600	1489	-11.30	0.24	12	0.17	-189.00	8753.00	2520	20230210	-15.28	1755	20221013	21.65	2520	-15.28	20230210	1800	18.61	20230102	2520	-15.28	20230210	1755	21.65	20221013	1.65	N	000180	500	360 억	1775361	N	N	24	N	N
45	20230622	150622	57	100.00	KOSPI	서비스업	N	N	N	N		N	2130	0	3	0.00	240556055	112607	101.20	2110	2160	2110	2765	1495	2130	2136.24	2.55	0	8066	2183	2156	2133	2106	2083	2145	2095	360	635	500	1570	5	1	69751600	1486	-11.27	0.24	12	0.16	-189.00	8753.00	2520	20230210	-15.48	1755	20221013	21.37	2520	-15.48	20230210	1800	18.33	20230102	2520	-15.48	20230210	1755	21.37	20221013	1.65	N	000180	500	360 억	1775361	N	N	1021	N	N
46	20230622	140104	57	100.00	KOSPI	서비스업	N	N	N	N		N	2130	0	3	0.00	215267710	100749	90.54	2110	2160	2110	2765	1495	2130	2136.67	2.55	0	9019	2183	2156	2133	2106	2083	2145	2095	360	635	500	1570	5	1	69751600	1486	-11.27	0.24	12	0.14	-189.00	8753.00	2520	20230210	-15.48	1755	20221013	21.37	2520	-15.48	20230210	1800	18.33	20230102	2520	-15.48	20230210	1755	21.37	20221013	1.65	N	000180	500	360 억	1775361	N	N	1021	N	N
47	20230622	130835	57	100.00	KOSPI	서비스업	N	N	N	N		N	2140	10	2	0.47	187725760	87830	78.93	2110	2160	2110	2765	1495	2130	2137.38	2.55	0	6267	2183	2156	2133	2106	2083	2145	2095	360	635	500	1570	5	1	69751600	1493	-11.32	0.24	12	0.13	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.65	N	000180	500	360 억	1775361	N	N	1021	N	N
48	20230622	120713	57	100.00	KOSPI	서비스업	N	N	N	N		N	2140	10	2	0.47	167135895	78200	70.28	2110	2160	2110	2765	1495	2130	2137.29	2.55	0	3400	2183	2156	2133	2106	2083	2145	2095	360	635	500	1570	5	1	69751600	1493	-11.32	0.24	12	0.11	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.65	N	000180	500	360 억	1775361	N	N	1021	N	N
49	20230622	110645	57	100.00	KOSPI	서비스업	N	N	N	N		N	2145	15	2	0.70	72271775	33788	30.36	2110	2160	2110	2765	1495	2130	2138.98	2.55	0	-2622	2183	2156	2133	2106	2083	2145	2095	360	635	500	1570	5	1	69751600	1496	-11.35	0.25	12	0.05	-189.00	8753.00	2520	20230210	-14.88	1755	20221013	22.22	2520	-14.88	20230210	1800	19.17	20230102	2520	-14.88	20230210	1755	22.22	20221013	1.65	N	000180	500	360 억	1775361	N	N	1021	N	N
50	20230622	100833	57	100.00	KOSPI	서비스업	N	N	N	N		N	2145	15	2	0.70	50724305	23707	21.30	2110	2160	2110	2765	1495	2130	2139.63	2.55	0	-3261	2183	2156	2133	2106	2083	2145	2095	360	635	500	1570	5	1	69751600	1496	-11.35	0.25	12	0.03	-189.00	8753.00	2520	20230210	-14.88	1755	20221013	22.22	2520	-14.88	20230210	1800	19.17	20230102	2520	-14.88	20230210	1755	22.22	20221013	1.65	N	000180	500	360 억	1775361	N	N	1021	N	N
51	20230622	090247	57	100.00	KOSPI	서비스업	N	N	N	N		N	2115	-15	5	-0.70	1947555	923	0.83	2110	2115	2110	2765	1495	2130	2110.03	2.55	0	0	2183	2156	2133	2106	2083	2145	2095	360	635	500	1570	5	1	69751600	1475	-11.19	0.24	12	0.00	-189.00	8753.00	2520	20230210	-16.07	1755	20221013	20.51	2520	-16.07	20230210	1800	17.50	20230102	2520	-16.07	20230210	1755	20.51	20221013	1.65	N	000180	500	360 억	1775361	N	N	1021	N	N
52	20230621	160643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	-5	5	-0.23	236153010	111044	57.05	2135	2160	2110	2775	1495	2135	2126.66	2.56	0	-6371	2208	2171	2148	2111	2088	2160	2100	360	640	500	1570	5	1	69751600	1486	-11.27	0.24	12	0.16	-189.00	8753.00	2520	20230210	-15.48	1755	20221013	21.37	2520	-15.48	20230210	1800	18.33	20230102	2520	-15.48	20230210	1755	21.37	20221013	1.58	N	000180	500	360 억	1785648	N	N	1021	N	N
53	20230621	150708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2115	-20	5	-0.94	218906905	102947	52.89	2135	2160	2110	2775	1495	2135	2126.40	2.56	0	-4370	2208	2171	2148	2111	2088	2160	2100	360	640	500	1570	5	1	69751600	1475	-11.19	0.24	12	0.15	-189.00	8753.00	2520	20230210	-16.07	1755	20221013	20.51	2520	-16.07	20230210	1800	17.50	20230102	2520	-16.07	20230210	1755	20.51	20221013	1.58	N	000180	500	360 억	1785648	N	N	21	N	N
54	20230621	140442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	-5	5	-0.23	170021265	79925	41.06	2135	2160	2110	2775	1495	2135	2127.26	2.56	0	-2488	2208	2171	2148	2111	2088	2160	2100	360	640	500	1570	5	1	69751600	1486	-11.27	0.24	12	0.11	-189.00	8753.00	2520	20230210	-15.48	1755	20221013	21.37	2520	-15.48	20230210	1800	18.33	20230102	2520	-15.48	20230210	1755	21.37	20221013	1.58	N	000180	500	360 억	1785648	N	N	21	N	N
55	20230621	130743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2135	0	3	0.00	145796075	68545	35.22	2135	2160	2110	2775	1495	2135	2127.01	2.56	0	-1931	2208	2171	2148	2111	2088	2160	2100	360	640	500	1570	5	1	69751600	1489	-11.30	0.24	12	0.10	-189.00	8753.00	2520	20230210	-15.28	1755	20221013	21.65	2520	-15.28	20230210	1800	18.61	20230102	2520	-15.28	20230210	1755	21.65	20221013	1.58	N	000180	500	360 억	1785648	N	N	21	N	N
56	20230621	120304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2125	-10	5	-0.47	97723625	45898	23.58	2135	2160	2115	2775	1495	2135	2129.15	2.56	0	-1437	2208	2171	2148	2111	2088	2160	2100	360	640	500	1570	5	1	69751600	1482	-11.24	0.24	12	0.07	-189.00	8753.00	2520	20230210	-15.67	1755	20221013	21.08	2520	-15.67	20230210	1800	18.06	20230102	2520	-15.67	20230210	1755	21.08	20221013	1.58	N	000180	500	360 억	1785648	N	N	21	N	N
57	20230621	110716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2125	-10	5	-0.47	82747710	38837	19.95	2135	2160	2115	2775	1495	2135	2130.64	2.56	0	-869	2208	2171	2148	2111	2088	2160	2100	360	640	500	1570	5	1	69751600	1482	-11.24	0.24	12	0.06	-189.00	8753.00	2520	20230210	-15.67	1755	20221013	21.08	2520	-15.67	20230210	1800	18.06	20230102	2520	-15.67	20230210	1755	21.08	20221013	1.58	N	000180	500	360 억	1785648	N	N	21	N	N
58	20230621	100845	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2135	0	3	0.00	45722105	21379	10.98	2135	2160	2125	2775	1495	2135	2138.65	2.56	0	-2785	2208	2171	2148	2111	2088	2160	2100	360	640	500	1570	5	1	69751600	1489	-11.30	0.24	12	0.03	-189.00	8753.00	2520	20230210	-15.28	1755	20221013	21.65	2520	-15.28	20230210	1800	18.61	20230102	2520	-15.28	20230210	1755	21.65	20221013	1.58	N	000180	500	360 억	1785648	N	N	21	N	N
59	20230621	090909	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	-5	5	-0.23	3423435	1605	0.82	2135	2140	2130	2775	1495	2135	2132.98	2.56	0	737	2208	2171	2148	2111	2088	2160	2100	360	640	500	1570	5	1	69751600	1486	-11.27	0.24	12	0.00	-189.00	8753.00	2520	20230210	-15.48	1755	20221013	21.37	2520	-15.48	20230210	1800	18.33	20230102	2520	-15.48	20230210	1755	21.37	20221013	1.58	N	000180	500	360 억	1785648	N	N	21	N	N
60	20230620	160516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2135	-25	5	-1.16	415655465	193310	26.47	2160	2185	2125	2805	1515	2160	2150.20	2.48	0	55647	2310	2235	2160	2085	2010	2272	2122	360	645	500	1590	5	1	69751600	1489	-11.30	0.24	12	0.28	-189.00	8753.00	2520	20230210	-15.28	1755	20221013	21.65	2520	-15.28	20230210	1800	18.61	20230102	2520	-15.28	20230210	1755	21.65	20221013	1.59	N	000180	500	360 억	1729764	N	N	21	N	N
61	20230620	151008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2140	-20	5	-0.93	390645850	181582	24.86	2160	2185	2125	2805	1515	2160	2151.34	2.48	0	54586	2310	2235	2160	2085	2010	2272	2122	360	645	500	1590	5	1	69751600	1493	-11.32	0.24	12	0.26	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.59	N	000180	500	360 억	1729764	N	N	28	N	N
62	20230620	140543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	-15	5	-0.69	378242595	175786	24.07	2160	2185	2125	2805	1515	2160	2151.72	2.48	0	54592	2310	2235	2160	2085	2010	2272	2122	360	645	500	1590	5	1	69751600	1496	-11.35	0.25	12	0.25	-189.00	8753.00	2520	20230210	-14.88	1755	20221013	22.22	2520	-14.88	20230210	1800	19.17	20230102	2520	-14.88	20230210	1755	22.22	20221013	1.59	N	000180	500	360 억	1729764	N	N	28	N	N
63	20230620	131032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	5	2	0.23	368370390	171190	23.44	2160	2185	2125	2805	1515	2160	2151.82	2.48	0	55882	2310	2235	2160	2085	2010	2272	2122	360	645	500	1590	5	1	69751600	1510	-11.46	0.25	12	0.25	-189.00	8753.00	2520	20230210	-14.09	1755	20221013	23.36	2520	-14.09	20230210	1800	20.28	20230102	2520	-14.09	20230210	1755	23.36	20221013	1.59	N	000180	500	360 억	1729764	N	N	28	N	N
64	20230620	120516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	-15	5	-0.69	295317895	137091	18.77	2160	2185	2125	2805	1515	2160	2154.17	2.48	0	54888	2310	2235	2160	2085	2010	2272	2122	360	645	500	1590	5	1	69751600	1496	-11.35	0.25	12	0.20	-189.00	8753.00	2520	20230210	-14.88	1755	20221013	22.22	2520	-14.88	20230210	1800	19.17	20230102	2520	-14.88	20230210	1755	22.22	20221013	1.59	N	000180	500	360 억	1729764	N	N	28	N	N
65	20230620	110714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-5	5	-0.23	279618160	129763	17.77	2160	2185	2125	2805	1515	2160	2154.83	2.48	0	55566	2310	2235	2160	2085	2010	2272	2122	360	645	500	1590	5	1	69751600	1503	-11.40	0.25	12	0.19	-189.00	8753.00	2520	20230210	-14.48	1755	20221013	22.79	2520	-14.48	20230210	1800	19.72	20230102	2520	-14.48	20230210	1755	22.79	20221013	1.59	N	000180	500	360 억	1729764	N	N	28	N	N
66	20230620	100721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	-10	5	-0.46	260422190	120837	16.55	2160	2185	2125	2805	1515	2160	2155.15	2.48	0	56571	2310	2235	2160	2085	2010	2272	2122	360	645	500	1590	5	1	69751600	1500	-11.38	0.25	12	0.17	-189.00	8753.00	2520	20230210	-14.68	1755	20221013	22.51	2520	-14.68	20230210	1800	19.44	20230102	2520	-14.68	20230210	1755	22.51	20221013	1.59	N	000180	500	360 억	1729764	N	N	28	N	N
67	20230620	090632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2160	0	3	0.00	53859815	24765	3.39	2160	2185	2155	2805	1515	2160	2174.92	2.48	0	-6300	2310	2235	2160	2085	2010	2272	2122	360	645	500	1590	5	1	69751600	1507	-11.43	0.25	12	0.04	-189.00	8753.00	2520	20230210	-14.29	1755	20221013	23.08	2520	-14.29	20230210	1800	20.00	20230102	2520	-14.29	20230210	1755	23.08	20221013	1.59	N	000180	500	360 억	1729764	N	N	28	N	N
68	20230619	160453	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2160	75	2	3.60	1571871475	723756	745.57	2120	2235	2085	2710	1460	2085	2171.98	2.53	0	-30965	2145	2115	2090	2060	2035	2130	2075	360	625	500	1540	5	1	69751600	1507	-11.43	0.25	12	1.04	-189.00	8753.00	2520	20230210	-14.29	1755	20221013	23.08	2520	-14.29	20230210	1800	20.00	20230102	2520	-14.29	20230210	1755	23.08	20221013	1.60	N	000180	500	360 억	1761296	N	N	28	N	N
69	20230619	150647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2175	90	2	4.32	1418784880	652948	672.63	2120	2235	2085	2710	1460	2085	2172.89	2.53	0	-34214	2145	2115	2090	2060	2035	2130	2075	360	625	500	1540	5	1	69751600	1517	-11.51	0.25	12	0.94	-189.00	8753.00	2520	20230210	-13.69	1755	20221013	23.93	2520	-13.69	20230210	1800	20.83	20230102	2520	-13.69	20230210	1755	23.93	20221013	1.60	N	000180	500	360 억	1761296	N	N	21	N	N
70	20230619	140758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2180	95	2	4.56	918974265	422684	435.42	2120	2235	2085	2710	1460	2085	2174.14	2.53	0	-52172	2145	2115	2090	2060	2035	2130	2075	360	625	500	1540	5	1	69751600	1521	-11.53	0.25	12	0.61	-189.00	8753.00	2520	20230210	-13.49	1755	20221013	24.22	2520	-13.49	20230210	1800	21.11	20230102	2520	-13.49	20230210	1755	24.22	20221013	1.60	N	000180	500	360 억	1761296	N	N	21	N	N
71	20230619	130346	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	45	2	2.16	148036680	69832	71.94	2120	2135	2085	2710	1460	2085	2119.90	2.53	0	3848	2145	2115	2090	2060	2035	2130	2075	360	625	500	1540	5	1	69751600	1486	-11.27	0.24	12	0.10	-189.00	8753.00	2520	20230210	-15.48	1755	20221013	21.37	2520	-15.48	20230210	1800	18.33	20230102	2520	-15.48	20230210	1755	21.37	20221013	1.60	N	000180	500	360 억	1761296	N	N	21	N	N
72	20230619	121035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2110	25	2	1.20	113829920	53747	55.37	2120	2135	2085	2710	1460	2085	2117.88	2.53	0	3736	2145	2115	2090	2060	2035	2130	2075	360	625	500	1540	5	1	69751600	1472	-11.16	0.24	12	0.08	-189.00	8753.00	2520	20230210	-16.27	1755	20221013	20.23	2520	-16.27	20230210	1800	17.22	20230102	2520	-16.27	20230210	1755	20.23	20221013	1.60	N	000180	500	360 억	1761296	N	N	21	N	N
73	20230619	110745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2110	25	2	1.20	98867970	46674	48.08	2120	2135	2085	2710	1460	2085	2118.27	2.53	0	3270	2145	2115	2090	2060	2035	2130	2075	360	625	500	1540	5	1	69751600	1472	-11.16	0.24	12	0.07	-189.00	8753.00	2520	20230210	-16.27	1755	20221013	20.23	2520	-16.27	20230210	1800	17.22	20230102	2520	-16.27	20230210	1755	20.23	20221013	1.60	N	000180	500	360 억	1761296	N	N	21	N	N
74	20230619	100601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2125	40	2	1.92	73304360	34636	35.68	2120	2135	2085	2710	1460	2085	2116.42	2.53	0	1968	2145	2115	2090	2060	2035	2130	2075	360	625	500	1540	5	1	69751600	1482	-11.24	0.24	12	0.05	-189.00	8753.00	2520	20230210	-15.67	1755	20221013	21.08	2520	-15.67	20230210	1800	18.06	20230102	2520	-15.67	20230210	1755	21.08	20221013	1.60	N	000180	500	360 억	1761296	N	N	21	N	N
75	20230619	090229	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2120	35	2	1.68	7289015	3438	3.54	2120	2125	2120	2710	1460	2085	2120.13	2.53	0	0	2145	2115	2090	2060	2035	2130	2075	360	625	500	1540	5	1	69751600	1479	-11.22	0.24	12	0.00	-189.00	8753.00	2520	20230210	-15.87	1755	20221013	20.80	2520	-15.87	20230210	1800	17.78	20230102	2520	-15.87	20230210	1755	20.80	20221013	1.60	N	000180	500	360 억	1761296	N	N	21	N	N
76	20230616	160754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2085	0	3	0.00	201880350	96540	59.03	2065	2120	2065	2710	1460	2085	2091.19	2.53	0	-3291	2161	2122	2091	2052	2021	2107	2037	360	625	500	1540	5	1	69751600	1454	-11.03	0.24	12	0.14	-189.00	8753.00	2520	20230210	-17.26	1755	20221013	18.80	2520	-17.26	20230210	1800	15.83	20230102	2520	-17.26	20230210	1755	18.80	20221013	1.60	N	000180	500	360 억	1762480	N	N	21	N	N
77	20230616	150949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2090	5	2	0.24	188007515	89875	54.95	2065	2120	2065	2710	1460	2085	2091.88	2.53	0	-3524	2161	2122	2091	2052	2021	2107	2037	360	625	500	1540	5	1	69751600	1458	-11.06	0.24	12	0.13	-189.00	8753.00	2520	20230210	-17.06	1755	20221013	19.09	2520	-17.06	20230210	1800	16.11	20230102	2520	-17.06	20230210	1755	19.09	20221013	1.60	N	000180	500	360 억	1762480	N	N	18	N	N
78	20230616	140716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2085	0	3	0.00	99327685	47569	29.09	2065	2120	2065	2710	1460	2085	2088.08	2.53	0	-4814	2161	2122	2091	2052	2021	2107	2037	360	625	500	1540	5	1	69751600	1454	-11.03	0.24	12	0.07	-189.00	8753.00	2520	20230210	-17.26	1755	20221013	18.80	2520	-17.26	20230210	1800	15.83	20230102	2520	-17.26	20230210	1755	18.80	20221013	1.60	N	000180	500	360 억	1762480	N	N	18	N	N
79	20230616	130140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2100	15	2	0.72	85011345	40707	24.89	2065	2120	2065	2710	1460	2085	2088.37	2.53	0	-1159	2161	2122	2091	2052	2021	2107	2037	360	625	500	1540	5	1	69751600	1465	-11.11	0.24	12	0.06	-189.00	8753.00	2520	20230210	-16.67	1755	20221013	19.66	2520	-16.67	20230210	1800	16.67	20230102	2520	-16.67	20230210	1755	19.66	20221013	1.60	N	000180	500	360 억	1762480	N	N	18	N	N
80	20230616	120847	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2105	20	2	0.96	82664430	39586	24.20	2065	2120	2065	2710	1460	2085	2088.22	2.53	0	-1154	2161	2122	2091	2052	2021	2107	2037	360	625	500	1540	5	1	69751600	1468	-11.14	0.24	12	0.06	-189.00	8753.00	2520	20230210	-16.47	1755	20221013	19.94	2520	-16.47	20230210	1800	16.94	20230102	2520	-16.47	20230210	1755	19.94	20221013	1.60	N	000180	500	360 억	1762480	N	N	18	N	N
81	20230616	110340	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2095	10	2	0.48	55321805	26512	16.21	2065	2120	2065	2710	1460	2085	2086.67	2.53	0	-465	2161	2122	2091	2052	2021	2107	2037	360	625	500	1540	5	1	69751600	1461	-11.08	0.24	12	0.04	-189.00	8753.00	2520	20230210	-16.87	1755	20221013	19.37	2520	-16.87	20230210	1800	16.39	20230102	2520	-16.87	20230210	1755	19.37	20221013	1.60	N	000180	500	360 억	1762480	N	N	18	N	N
82	20230616	100701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2115	30	2	1.44	42258305	20280	12.40	2065	2120	2065	2710	1460	2085	2083.74	2.53	0	69	2161	2122	2091	2052	2021	2107	2037	360	625	500	1540	5	1	69751600	1475	-11.19	0.24	12	0.03	-189.00	8753.00	2520	20230210	-16.07	1755	20221013	20.51	2520	-16.07	20230210	1800	17.50	20230102	2520	-16.07	20230210	1755	20.51	20221013	1.60	N	000180	500	360 억	1762480	N	N	18	N	N
83	20230616	090739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2100	15	2	0.72	13115490	6339	3.88	2065	2100	2065	2710	1460	2085	2069.02	2.53	0	338	2161	2122	2091	2052	2021	2107	2037	360	625	500	1540	5	1	69751600	1465	-11.11	0.24	12	0.01	-189.00	8753.00	2520	20230210	-16.67	1755	20221013	19.66	2520	-16.67	20230210	1800	16.67	20230102	2520	-16.67	20230210	1755	19.66	20221013	1.60	N	000180	500	360 억	1762480	N	N	18	N	N
84	20230615	150854	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2080	-35	5	-1.65	326668435	156951	61.42	2115	2130	2060	2745	1485	2115	2081.34	2.50	0	20207	2198	2156	2118	2076	2038	2137	2057	360	630	500	1560	5	1	69751600	1451	-11.01	0.24	12	0.23	-189.00	8753.00	2520	20230210	-17.46	1755	20221013	18.52	2520	-17.46	20230210	1800	15.56	20230102	2520	-17.46	20230210	1755	18.52	20221013	1.58	N	000180	500	360 억	1742054	N	N	23	N	N
85	20230615	140303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2075	-40	5	-1.89	291624915	140047	54.80	2115	2130	2060	2745	1485	2115	2082.34	2.50	0	16481	2198	2156	2118	2076	2038	2137	2057	360	630	500	1560	5	1	69751600	1447	-10.98	0.24	12	0.20	-189.00	8753.00	2520	20230210	-17.66	1755	20221013	18.23	2520	-17.66	20230210	1800	15.28	20230102	2520	-17.66	20230210	1755	18.23	20221013	1.58	N	000180	500	360 억	1742054	N	N	23	N	N
86	20230615	130714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2070	-45	5	-2.13	273672630	131372	51.41	2115	2130	2060	2745	1485	2115	2083.19	2.50	0	15705	2198	2156	2118	2076	2038	2137	2057	360	630	500	1560	5	1	69751600	1444	-10.95	0.24	12	0.19	-189.00	8753.00	2520	20230210	-17.86	1755	20221013	17.95	2520	-17.86	20230210	1800	15.00	20230102	2520	-17.86	20230210	1755	17.95	20221013	1.58	N	000180	500	360 억	1742054	N	N	23	N	N
87	20230615	120727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2090	-25	5	-1.18	210893165	101015	39.53	2115	2130	2070	2745	1485	2115	2087.74	2.50	0	13295	2198	2156	2118	2076	2038	2137	2057	360	630	500	1560	5	1	69751600	1458	-11.06	0.24	12	0.14	-189.00	8753.00	2520	20230210	-17.06	1755	20221013	19.09	2520	-17.06	20230210	1800	16.11	20230102	2520	-17.06	20230210	1755	19.09	20221013	1.58	N	000180	500	360 억	1742054	N	N	23	N	N
88	20230615	110614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2100	-15	5	-0.71	115181190	54989	21.52	2115	2130	2080	2745	1485	2115	2094.62	2.50	0	15788	2198	2156	2118	2076	2038	2137	2057	360	630	500	1560	5	1	69751600	1465	-11.11	0.24	12	0.08	-189.00	8753.00	2520	20230210	-16.67	1755	20221013	19.66	2520	-16.67	20230210	1800	16.67	20230102	2520	-16.67	20230210	1755	19.66	20221013	1.58	N	000180	500	360 억	1742054	N	N	23	N	N
89	20230611	184548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	95	2	4.52	1578177620	730781	46.40	2110	2200	2090	2730	1470	2100	2150.87	2.53	-41989	-47892	2296	2197	2106	2007	1916	2247	2057	360	630	500	1550	5	1	69751600	1531	-11.61	0.25	12	1.05	-189.00	8753.00	2520	20230210	-12.90	1755	20221013	25.07	2520	-12.90	20230210	1800	21.94	20230102	2520	-12.90	20230210	1755	25.07	20221013	1.54	N	000180	500	360 억	1764096	N	N	1	N	N
90	20230611	181742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	95	2	4.52	1578177620	730781	46.40	2110	2200	2090	2730	1470	2100	2150.87	2.53	-41989	-47892	2296	2197	2106	2007	1916	2247	2057	360	630	500	1550	5	1	69751600	1531	-11.61	0.25	12	1.05	-189.00	8753.00	2520	20230210	-12.90	1755	20221013	25.07	2520	-12.90	20230210	1800	21.94	20230102	2520	-12.90	20230210	1755	25.07	20221013	1.54	N	000180	500	360 억	1764096	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History