KissMeData/286940/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	161004	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	0	3	0.00	767539050	30568	63.76	25200	25350	24800	32750	17650	25200	25109.19	2.17	0	-7832	26100	25650	25200	24750	24300	25425	24525	770	7550	5000	18640	50	1	15396331	3880	12.73	0.89	12	0.20	1980.00	28424.00	33000	20230419	-23.64	22100	20221021	14.03	33000	-23.64	20230419	23450	7.46	20230102	33000	-23.64	20230419	22100	14.03	20221021	0.72	N	286940	5000	769 억	334765	N	N	5	N	N
3	20230630	151006	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	0	3	0.00	716538750	28542	59.53	25200	25350	24800	32750	17650	25200	25104.71	2.17	0	-7126	26100	25650	25200	24750	24300	25425	24525	770	7550	5000	18640	50	1	15396331	3880	12.73	0.89	12	0.19	1980.00	28424.00	33000	20230419	-23.64	22100	20221021	14.03	33000	-23.64	20230419	23450	7.46	20230102	33000	-23.64	20230419	22100	14.03	20221021	0.72	N	286940	5000	769 억	334765	N	N	1	N	N
4	20230630	141005	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	0	3	0.00	635714950	25335	52.84	25200	25350	24800	32750	17650	25200	25092.36	2.17	0	-6274	26100	25650	25200	24750	24300	25425	24525	770	7550	5000	18640	50	1	15396331	3880	12.73	0.89	12	0.16	1980.00	28424.00	33000	20230419	-23.64	22100	20221021	14.03	33000	-23.64	20230419	23450	7.46	20230102	33000	-23.64	20230419	22100	14.03	20221021	0.72	N	286940	5000	769 억	334765	N	N	1	N	N
5	20230630	131004	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	-100	5	-0.40	433742600	17295	36.07	25200	25350	24800	32750	17650	25200	25079.07	2.17	0	-5308	26100	25650	25200	24750	24300	25425	24525	770	7550	5000	18640	50	1	15396331	3864	12.68	0.88	12	0.11	1980.00	28424.00	33000	20230419	-23.94	22100	20221021	13.57	33000	-23.94	20230419	23450	7.04	20230102	33000	-23.94	20230419	22100	13.57	20221021	0.72	N	286940	5000	769 억	334765	N	N	1	N	N
6	20230630	121001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	-150	5	-0.60	372803500	14860	30.99	25200	25350	24800	32750	17650	25200	25087.72	2.17	0	-4095	26100	25650	25200	24750	24300	25425	24525	770	7550	5000	18640	50	1	15396331	3857	12.65	0.88	12	0.10	1980.00	28424.00	33000	20230419	-24.09	22100	20221021	13.35	33000	-24.09	20230419	23450	6.82	20230102	33000	-24.09	20230419	22100	13.35	20221021	0.72	N	286940	5000	769 억	334765	N	N	1	N	N
7	20230630	110959	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	0	3	0.00	287830700	11473	23.93	25200	25350	24800	32750	17650	25200	25087.66	2.17	0	-2765	26100	25650	25200	24750	24300	25425	24525	770	7550	5000	18640	50	1	15396331	3880	12.73	0.89	12	0.07	1980.00	28424.00	33000	20230419	-23.64	22100	20221021	14.03	33000	-23.64	20230419	23450	7.46	20230102	33000	-23.64	20230419	22100	14.03	20221021	0.72	N	286940	5000	769 억	334765	N	N	1	N	N
8	20230630	101005	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-50	5	-0.20	239154200	9538	19.89	25200	25350	24800	32750	17650	25200	25073.83	2.17	0	-2068	26100	25650	25200	24750	24300	25425	24525	770	7550	5000	18640	50	1	15396331	3872	12.70	0.88	12	0.06	1980.00	28424.00	33000	20230419	-23.79	22100	20221021	13.80	33000	-23.79	20230419	23450	7.25	20230102	33000	-23.79	20230419	22100	13.80	20221021	0.72	N	286940	5000	769 억	334765	N	N	1	N	N
9	20230630	091004	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	100	2	0.40	16497500	653	1.36	25200	25350	25200	32750	17650	25200	25264.17	2.17	0	-326	26100	25650	25200	24750	24300	25425	24525	770	7550	5000	18640	50	1	15396331	3895	12.78	0.89	12	0.00	1980.00	28424.00	33000	20230419	-23.33	22100	20221021	14.48	33000	-23.33	20230419	23450	7.89	20230102	33000	-23.33	20230419	22100	14.48	20221021	0.72	N	286940	5000	769 억	334765	N	N	1	N	N
10	20230629	160958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	-300	5	-1.18	1204547150	47832	40.39	25400	25650	24750	33150	17850	25500	25182.84	2.16	0	1236	27433	26466	25883	24916	24333	26175	24625	770	7650	5000	18870	50	1	15396331	3880	12.73	0.89	12	0.31	1980.00	28424.00	33000	20230419	-23.64	22100	20221021	14.03	33000	-23.64	20230419	23450	7.46	20230102	33000	-23.64	20230419	22100	14.03	20221021	0.74	N	286940	5000	769 억	333048	N	N	1	N	N
11	20230629	150959	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-250	5	-0.98	1153054400	45790	38.67	25400	25650	24750	33150	17850	25500	25181.36	2.16	0	817	27433	26466	25883	24916	24333	26175	24625	770	7650	5000	18870	50	1	15396331	3888	12.75	0.89	12	0.30	1980.00	28424.00	33000	20230419	-23.48	22100	20221021	14.25	33000	-23.48	20230419	23450	7.68	20230102	33000	-23.48	20230419	22100	14.25	20221021	0.74	N	286940	5000	769 억	333048	N	N	1	N	N
12	20230629	140957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	-200	5	-0.78	962097000	38251	32.30	25400	25650	24750	33150	17850	25500	25152.21	2.16	0	2118	27433	26466	25883	24916	24333	26175	24625	770	7650	5000	18870	50	1	15396331	3895	12.78	0.89	12	0.25	1980.00	28424.00	33000	20230419	-23.33	22100	20221021	14.48	33000	-23.33	20230419	23450	7.89	20230102	33000	-23.33	20230419	22100	14.48	20221021	0.74	N	286940	5000	769 억	333048	N	N	1	N	N
13	20230629	130955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	-300	5	-1.18	879315350	34968	29.53	25400	25650	24750	33150	17850	25500	25146.29	2.16	0	1297	27433	26466	25883	24916	24333	26175	24625	770	7650	5000	18870	50	1	15396331	3880	12.73	0.89	12	0.23	1980.00	28424.00	33000	20230419	-23.64	22100	20221021	14.03	33000	-23.64	20230419	23450	7.46	20230102	33000	-23.64	20230419	22100	14.03	20221021	0.74	N	286940	5000	769 억	333048	N	N	1	N	N
14	20230629	120959	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-350	5	-1.37	769489950	30596	25.84	25400	25650	24750	33150	17850	25500	25150.02	2.16	0	-873	27433	26466	25883	24916	24333	26175	24625	770	7650	5000	18870	50	1	15396331	3872	12.70	0.88	12	0.20	1980.00	28424.00	33000	20230419	-23.79	22100	20221021	13.80	33000	-23.79	20230419	23450	7.25	20230102	33000	-23.79	20230419	22100	13.80	20221021	0.74	N	286940	5000	769 억	333048	N	N	1	N	N
15	20230629	111001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	-700	5	-2.75	618495650	24542	20.72	25400	25650	24750	33150	17850	25500	25201.52	2.16	0	-1512	27433	26466	25883	24916	24333	26175	24625	770	7650	5000	18870	50	1	15396331	3818	12.53	0.87	12	0.16	1980.00	28424.00	33000	20230419	-24.85	22100	20221021	12.22	33000	-24.85	20230419	23450	5.76	20230102	33000	-24.85	20230419	22100	12.22	20221021	0.74	N	286940	5000	769 억	333048	N	N	1	N	N
16	20230629	101003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	-300	5	-1.18	313600700	12346	10.43	25400	25650	25150	33150	17850	25500	25401.00	2.16	0	-1796	27433	26466	25883	24916	24333	26175	24625	770	7650	5000	18870	50	1	15396331	3880	12.73	0.89	12	0.08	1980.00	28424.00	33000	20230419	-23.64	22100	20221021	14.03	33000	-23.64	20230419	23450	7.46	20230102	33000	-23.64	20230419	22100	14.03	20221021	0.74	N	286940	5000	769 억	333048	N	N	1	N	N
17	20230629	090905	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25450	-50	5	-0.20	35307150	1389	1.17	25400	25650	25400	33150	17850	25500	25419.11	2.16	0	175	27433	26466	25883	24916	24333	26175	24625	770	7650	5000	18870	50	1	15396331	3918	12.85	0.90	12	0.01	1980.00	28424.00	33000	20230419	-22.88	22100	20221021	15.16	33000	-22.88	20230419	23450	8.53	20230102	33000	-22.88	20230419	22100	15.16	20221021	0.74	N	286940	5000	769 억	333048	N	N	1	N	N
18	20230628	160947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	-1200	5	-4.49	3013117700	117495	196.37	26700	26850	25300	34700	18700	26700	25644.75	2.14	0	4170	27166	26932	26516	26282	25866	27050	26400	770	8000	5000	19750	50	1	15396331	3926	12.88	0.90	12	0.76	1980.00	28424.00	33000	20230419	-22.73	22100	20221021	15.38	33000	-22.73	20230419	23450	8.74	20230102	33000	-22.73	20230419	22100	15.38	20221021	0.71	N	286940	5000	769 억	329751	N	N	1	N	N
19	20230628	150953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25450	-1250	5	-4.68	2955957000	115253	192.62	26700	26850	25300	34700	18700	26700	25647.55	2.14	0	3352	27166	26932	26516	26282	25866	27050	26400	770	8000	5000	19750	50	1	15396331	3918	12.85	0.90	12	0.75	1980.00	28424.00	33000	20230419	-22.88	22100	20221021	15.16	33000	-22.88	20230419	23450	8.53	20230102	33000	-22.88	20230419	22100	15.16	20221021	0.71	N	286940	5000	769 억	329751	N	N	1	N	N
20	20230628	140952	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25650	-1050	5	-3.93	2491765750	97101	162.28	26700	26850	25300	34700	18700	26700	25661.59	2.14	0	-2751	27166	26932	26516	26282	25866	27050	26400	770	8000	5000	19750	50	1	15396331	3949	12.95	0.90	12	0.63	1980.00	28424.00	33000	20230419	-22.27	22100	20221021	16.06	33000	-22.27	20230419	23450	9.38	20230102	33000	-22.27	20230419	22100	16.06	20221021	0.71	N	286940	5000	769 억	329751	N	N	1	N	N
21	20230628	130953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	-1300	5	-4.87	2063461100	80242	134.11	26700	26850	25350	34700	18700	26700	25715.47	2.14	0	-8148	27166	26932	26516	26282	25866	27050	26400	770	8000	5000	19750	50	1	15396331	3911	12.83	0.89	12	0.52	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.71	N	286940	5000	769 억	329751	N	N	1	N	N
22	20230628	121004	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	-1200	5	-4.49	1625673500	63048	105.37	26700	26850	25450	34700	18700	26700	25784.70	2.14	0	-10096	27166	26932	26516	26282	25866	27050	26400	770	8000	5000	19750	50	1	15396331	3926	12.88	0.90	12	0.41	1980.00	28424.00	33000	20230419	-22.73	22100	20221021	15.38	33000	-22.73	20230419	23450	8.74	20230102	33000	-22.73	20230419	22100	15.38	20221021	0.71	N	286940	5000	769 억	329751	N	N	1	N	N
23	20230628	110959	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	-1150	5	-4.31	1181278500	45639	76.27	26700	26850	25550	34700	18700	26700	25883.09	2.14	0	-10605	27166	26932	26516	26282	25866	27050	26400	770	8000	5000	19750	50	1	15396331	3934	12.90	0.90	12	0.30	1980.00	28424.00	33000	20230419	-22.58	22100	20221021	15.61	33000	-22.58	20230419	23450	8.96	20230102	33000	-22.58	20230419	22100	15.61	20221021	0.71	N	286940	5000	769 억	329751	N	N	1	N	N
24	20230628	100959	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	-850	5	-3.18	554266300	21233	35.49	26700	26850	25800	34700	18700	26700	26104.00	2.14	0	-5529	27166	26932	26516	26282	25866	27050	26400	770	8000	5000	19750	50	1	15396331	3980	13.06	0.91	12	0.14	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.71	N	286940	5000	769 억	329751	N	N	1	N	N
25	20230628	090955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	-150	5	-0.56	26954350	1011	1.69	26700	26850	26550	34700	18700	26700	26661.08	2.14	0	-460	27166	26932	26516	26282	25866	27050	26400	770	8000	5000	19750	50	1	15396331	4088	13.41	0.93	12	0.01	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.71	N	286940	5000	769 억	329751	N	N	1	N	N
26	20230627	160954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	350	2	1.33	1581365550	59751	32.59	26550	26750	26100	34250	18450	26350	26465.81	2.09	0	8692	28683	27516	26833	25666	24983	27175	25325	770	7900	5000	19490	50	1	15396331	4111	13.48	0.94	12	0.39	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.71	N	286940	5000	769 억	321723	N	N	1	N	N
27	20230627	151003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	300	2	1.14	1552283650	58661	31.99	26550	26750	26100	34250	18450	26350	26461.96	2.09	0	8047	28683	27516	26833	25666	24983	27175	25325	770	7900	5000	19490	50	1	15396331	4103	13.46	0.94	12	0.38	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.71	N	286940	5000	769 억	321723	N	N	5	N	N
28	20230627	141012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	50	2	0.19	1358647350	51364	28.01	26550	26750	26100	34250	18450	26350	26451.37	2.09	0	3304	28683	27516	26833	25666	24983	27175	25325	770	7900	5000	19490	50	1	15396331	4065	13.33	0.93	12	0.33	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.71	N	286940	5000	769 억	321723	N	N	5	N	N
29	20230627	131009	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	200	2	0.76	1178838150	44563	24.30	26550	26750	26100	34250	18450	26350	26453.32	2.09	0	983	28683	27516	26833	25666	24983	27175	25325	770	7900	5000	19490	50	1	15396331	4088	13.41	0.93	12	0.29	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.71	N	286940	5000	769 억	321723	N	N	5	N	N
30	20230627	121009	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	250	2	0.95	1064316000	40241	21.95	26550	26750	26100	34250	18450	26350	26448.57	2.09	0	-887	28683	27516	26833	25666	24983	27175	25325	770	7900	5000	19490	50	1	15396331	4095	13.43	0.94	12	0.26	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.71	N	286940	5000	769 억	321723	N	N	5	N	N
31	20230627	111019	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	250	2	0.95	821857150	31144	16.99	26550	26650	26100	34250	18450	26350	26388.95	2.09	0	-2669	28683	27516	26833	25666	24983	27175	25325	770	7900	5000	19490	50	1	15396331	4095	13.43	0.94	12	0.20	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.71	N	286940	5000	769 억	321723	N	N	5	N	N
32	20230627	100948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	0	3	0.00	525728050	19905	10.86	26550	26650	26200	34250	18450	26350	26411.89	2.09	0	-6033	28683	27516	26833	25666	24983	27175	25325	770	7900	5000	19490	50	1	15396331	4057	13.31	0.93	12	0.13	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.71	N	286940	5000	769 억	321723	N	N	5	N	N
33	20230627	090954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	50	2	0.19	150028200	5685	3.10	26550	26650	26200	34250	18450	26350	26390.26	2.09	0	-2867	28683	27516	26833	25666	24983	27175	25325	770	7900	5000	19490	50	1	15396331	4065	13.33	0.93	12	0.04	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.71	N	286940	5000	769 억	321723	N	N	5	N	N
34	20230626	160953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-1700	5	-6.06	4885779650	182207	321.21	27750	28000	26150	36450	19650	28050	26814.78	1.95	0	24755	29383	28716	28333	27666	27283	28525	27475	770	8400	5000	20750	50	1	15396331	4057	13.31	0.93	12	1.18	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.71	N	286940	5000	769 억	299934	N	N	5	N	N
35	20230626	151000	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26200	-1850	5	-6.60	4602434650	171420	302.19	27750	28000	26150	36450	19650	28050	26848.88	1.95	0	24125	29383	28716	28333	27666	27283	28525	27475	770	8400	5000	20750	50	1	15396331	4034	13.23	0.92	12	1.11	1980.00	28424.00	33000	20230419	-20.61	22100	20221021	18.55	33000	-20.61	20230419	23450	11.73	20230102	33000	-20.61	20230419	22100	18.55	20221021	0.71	N	286940	5000	769 억	299934	N	N	19	N	N
36	20230626	140958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	-1350	5	-4.81	2823299550	104113	183.54	27750	28000	26650	36450	19650	28050	27117.65	1.95	0	7056	29383	28716	28333	27666	27283	28525	27475	770	8400	5000	20750	50	1	15396331	4111	13.48	0.94	12	0.68	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.71	N	286940	5000	769 억	299934	N	N	19	N	N
37	20230626	130951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	-800	5	-2.85	984671250	35754	63.03	27750	28000	27200	36450	19650	28050	27540.17	1.95	0	-1687	29383	28716	28333	27666	27283	28525	27475	770	8400	5000	20750	50	1	15396331	4196	13.76	0.96	12	0.23	1980.00	28424.00	33000	20230419	-17.42	22100	20221021	23.30	33000	-17.42	20230419	23450	16.20	20230102	33000	-17.42	20230419	22100	23.30	20221021	0.71	N	286940	5000	769 억	299934	N	N	19	N	N
38	20230626	120953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-350	5	-1.25	620477400	22475	39.62	27750	28000	27250	36450	19650	28050	27607.45	1.95	0	-371	29383	28716	28333	27666	27283	28525	27475	770	8400	5000	20750	50	1	15396331	4265	13.99	0.97	12	0.15	1980.00	28424.00	33000	20230419	-16.06	22100	20221021	25.34	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22100	25.34	20221021	0.71	N	286940	5000	769 억	299934	N	N	19	N	N
39	20230626	110953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-350	5	-1.25	495730450	17961	31.66	27750	28000	27250	36450	19650	28050	27600.38	1.95	0	-1036	29383	28716	28333	27666	27283	28525	27475	770	8400	5000	20750	50	1	15396331	4265	13.99	0.97	12	0.12	1980.00	28424.00	33000	20230419	-16.06	22100	20221021	25.34	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22100	25.34	20221021	0.71	N	286940	5000	769 억	299934	N	N	19	N	N
40	20230626	100952	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-350	5	-1.25	307453950	11169	19.69	27750	28000	27250	36450	19650	28050	27527.44	1.95	0	-1450	29383	28716	28333	27666	27283	28525	27475	770	8400	5000	20750	50	1	15396331	4265	13.99	0.97	12	0.07	1980.00	28424.00	33000	20230419	-16.06	22100	20221021	25.34	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22100	25.34	20221021	0.71	N	286940	5000	769 억	299934	N	N	19	N	N
41	20230626	090956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27350	-700	5	-2.50	152661900	5541	9.77	27750	28000	27250	36450	19650	28050	27551.33	1.95	0	-2060	29383	28716	28333	27666	27283	28525	27475	770	8400	5000	20750	50	1	15396331	4211	13.81	0.96	12	0.04	1980.00	28424.00	33000	20230419	-17.12	22100	20221021	23.76	33000	-17.12	20230419	23450	16.63	20230102	33000	-17.12	20230419	22100	23.76	20221021	0.71	N	286940	5000	769 억	299934	N	N	19	N	N
42	20230623	183611	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	-750	5	-2.60	1599544850	56725	107.94	28900	29000	27950	37400	20200	28800	28199.77	1.95	-4003	-3802	30166	29482	29116	28432	28066	29300	28250	770	8600	5000	21310	50	1	15396331	4319	14.17	0.99	12	0.37	1980.00	28424.00	33000	20230419	-15.00	22100	20221021	26.92	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22100	26.92	20221021	0.71	N	286940	5000	769 억	299934	N	N	19	N	N
43	20230623	140803	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	-800	5	-2.78	1275320000	45159	85.93	28900	29000	27950	37400	20200	28800	28240.66	1.97	0	1471	30166	29482	29116	28432	28066	29300	28250	770	8600	5000	21310	50	1	15396331	4311	14.14	0.99	12	0.29	1980.00	28424.00	33000	20230419	-15.15	22100	20221021	26.70	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22100	26.70	20221021	0.71	N	286940	5000	769 억	303937	N	N	6	N	N
44	20230622	160129	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28800	-150	5	-0.52	1528793450	52306	106.57	28950	29800	28750	37600	20300	28950	29228.81	2.02	0	-7161	29516	29232	28866	28582	28216	29050	28400	770	8650	5000	21420	50	1	15396331	4434	14.55	1.01	12	0.34	1980.00	28424.00	33000	20230419	-12.73	22100	20221021	30.32	33000	-12.73	20230419	23450	22.81	20230102	33000	-12.73	20230419	22100	30.32	20221021	0.69	N	286940	5000	769 억	311021	N	N	6	N	N
45	20230622	151017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28850	-100	5	-0.35	1482647100	50704	103.30	28950	29800	28750	37600	20300	28950	29241.31	2.02	0	-7344	29516	29232	28866	28582	28216	29050	28400	770	8650	5000	21420	50	1	15396331	4442	14.57	1.01	12	0.33	1980.00	28424.00	33000	20230419	-12.58	22100	20221021	30.54	33000	-12.58	20230419	23450	23.03	20230102	33000	-12.58	20230419	22100	30.54	20221021	0.69	N	286940	5000	769 억	311021	N	N	333	N	N
46	20230622	140249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	0	3	0.00	1372620900	46892	95.54	28950	29800	28750	37600	20300	28950	29272.06	2.02	0	-6570	29516	29232	28866	28582	28216	29050	28400	770	8650	5000	21420	50	1	15396331	4457	14.62	1.02	12	0.30	1980.00	28424.00	33000	20230419	-12.27	22100	20221021	31.00	33000	-12.27	20230419	23450	23.45	20230102	33000	-12.27	20230419	22100	31.00	20221021	0.69	N	286940	5000	769 억	311021	N	N	333	N	N
47	20230622	130805	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	150	2	0.52	1148605800	39142	79.75	28950	29800	28850	37600	20300	28950	29344.73	2.02	0	-7661	29516	29232	28866	28582	28216	29050	28400	770	8650	5000	21420	50	1	15396331	4480	14.70	1.02	12	0.25	1980.00	28424.00	33000	20230419	-11.82	22100	20221021	31.67	33000	-11.82	20230419	23450	24.09	20230102	33000	-11.82	20230419	22100	31.67	20221021	0.69	N	286940	5000	769 억	311021	N	N	333	N	N
48	20230622	120248	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29200	250	2	0.86	972102450	33072	67.38	28950	29800	28850	37600	20300	28950	29393.71	2.02	0	-4077	29516	29232	28866	28582	28216	29050	28400	770	8650	5000	21420	50	1	15396331	4496	14.75	1.03	12	0.21	1980.00	28424.00	33000	20230419	-11.52	22100	20221021	32.13	33000	-11.52	20230419	23450	24.52	20230102	33000	-11.52	20230419	22100	32.13	20221021	0.69	N	286940	5000	769 억	311021	N	N	333	N	N
49	20230622	110934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	350	2	1.21	904308650	30754	62.66	28950	29800	28850	37600	20300	28950	29404.79	2.02	0	-3979	29516	29232	28866	28582	28216	29050	28400	770	8650	5000	21420	50	1	15396331	4511	14.80	1.03	12	0.20	1980.00	28424.00	33000	20230419	-11.21	22100	20221021	32.58	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	22100	32.58	20221021	0.69	N	286940	5000	769 억	311021	N	N	333	N	N
50	20230622	100659	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	450	2	1.55	808664800	27489	56.01	28950	29800	28850	37600	20300	28950	29418.00	2.02	0	-3285	29516	29232	28866	28582	28216	29050	28400	770	8650	5000	21420	50	1	15396331	4527	14.85	1.03	12	0.18	1980.00	28424.00	33000	20230419	-10.91	22100	20221021	33.03	33000	-10.91	20230419	23450	25.37	20230102	33000	-10.91	20230419	22100	33.03	20221021	0.69	N	286940	5000	769 억	311021	N	N	333	N	N
51	20230622	090740	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	850	2	2.94	374228650	12732	25.94	28950	29800	28850	37600	20300	28950	29393.25	2.02	0	1208	29516	29232	28866	28582	28216	29050	28400	770	8650	5000	21420	50	1	15396331	4588	15.05	1.05	12	0.08	1980.00	28424.00	33000	20230419	-9.70	22100	20221021	34.84	33000	-9.70	20230419	23450	27.08	20230102	33000	-9.70	20230419	22100	34.84	20221021	0.69	N	286940	5000	769 억	311021	N	N	333	N	N
52	20230621	160209	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-250	5	-0.86	1412156400	49016	150.84	29100	29150	28500	37950	20450	29200	28809.06	2.02	0	399	29733	29466	29183	28916	28633	29325	28775	770	8750	5000	21600	50	1	15396331	4457	14.62	1.02	12	0.32	1980.00	28424.00	33000	20230419	-12.27	22100	20221021	31.00	33000	-12.27	20230419	23450	23.45	20230102	33000	-12.27	20230419	22100	31.00	20221021	0.69	N	286940	5000	769 억	310250	N	N	333	N	N
53	20230621	150625	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28850	-350	5	-1.20	1350485400	46881	144.27	29100	29150	28500	37950	20450	29200	28806.67	2.02	0	120	29733	29466	29183	28916	28633	29325	28775	770	8750	5000	21600	50	1	15396331	4442	14.57	1.01	12	0.30	1980.00	28424.00	33000	20230419	-12.58	22100	20221021	30.54	33000	-12.58	20230419	23450	23.03	20230102	33000	-12.58	20230419	22100	30.54	20221021	0.69	N	286940	5000	769 억	310250	N	N	7	N	N
54	20230621	140602	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29050	-150	5	-0.51	1206356550	41897	128.93	29100	29150	28500	37950	20450	29200	28793.39	2.02	0	1425	29733	29466	29183	28916	28633	29325	28775	770	8750	5000	21600	50	1	15396331	4473	14.67	1.02	12	0.27	1980.00	28424.00	33000	20230419	-11.97	22100	20221021	31.45	33000	-11.97	20230419	23450	23.88	20230102	33000	-11.97	20230419	22100	31.45	20221021	0.69	N	286940	5000	769 억	310250	N	N	7	N	N
55	20230621	131031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28900	-300	5	-1.03	950605700	33092	101.84	29100	29150	28500	37950	20450	29200	28726.15	2.02	0	-315	29733	29466	29183	28916	28633	29325	28775	770	8750	5000	21600	50	1	15396331	4450	14.60	1.02	12	0.21	1980.00	28424.00	33000	20230419	-12.42	22100	20221021	30.77	33000	-12.42	20230419	23450	23.24	20230102	33000	-12.42	20230419	22100	30.77	20221021	0.69	N	286940	5000	769 억	310250	N	N	7	N	N
56	20230621	120142	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28600	-600	5	-2.05	830511250	28905	88.95	29100	29150	28500	37950	20450	29200	28732.44	2.02	0	-1106	29733	29466	29183	28916	28633	29325	28775	770	8750	5000	21600	50	1	15396331	4403	14.44	1.01	12	0.19	1980.00	28424.00	33000	20230419	-13.33	22100	20221021	29.41	33000	-13.33	20230419	23450	21.96	20230102	33000	-13.33	20230419	22100	29.41	20221021	0.69	N	286940	5000	769 억	310250	N	N	7	N	N
57	20230621	110719	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28700	-500	5	-1.71	580980800	20178	62.10	29100	29150	28550	37950	20450	29200	28792.78	2.02	0	-1111	29733	29466	29183	28916	28633	29325	28775	770	8750	5000	21600	50	1	15396331	4419	14.49	1.01	12	0.13	1980.00	28424.00	33000	20230419	-13.03	22100	20221021	29.86	33000	-13.03	20230419	23450	22.39	20230102	33000	-13.03	20230419	22100	29.86	20221021	0.69	N	286940	5000	769 억	310250	N	N	7	N	N
58	20230621	100600	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28850	-350	5	-1.20	255625950	8831	27.18	29100	29150	28800	37950	20450	29200	28946.43	2.02	0	-1396	29733	29466	29183	28916	28633	29325	28775	770	8750	5000	21600	50	1	15396331	4442	14.57	1.01	12	0.06	1980.00	28424.00	33000	20230419	-12.58	22100	20221021	30.54	33000	-12.58	20230419	23450	23.03	20230102	33000	-12.58	20230419	22100	30.54	20221021	0.69	N	286940	5000	769 억	310250	N	N	7	N	N
59	20230621	090148	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	-100	5	-0.34	17372650	597	1.84	29100	29100	29050	37950	20450	29200	29099.92	2.02	0	-182	29733	29466	29183	28916	28633	29325	28775	770	8750	5000	21600	50	1	15396331	4480	14.70	1.02	12	0.00	1980.00	28424.00	33000	20230419	-11.82	22100	20221021	31.67	33000	-11.82	20230419	23450	24.09	20230102	33000	-11.82	20230419	22100	31.67	20221021	0.69	N	286940	5000	769 억	310250	N	N	7	N	N
60	20230620	160431	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29200	-100	5	-0.34	942996550	32305	49.58	29400	29450	28900	38050	20550	29300	29190.39	2.07	0	-9226	30166	29732	29016	28582	27866	29950	28800	770	8750	5000	21680	50	1	15396331	4496	14.75	1.03	12	0.21	1980.00	28424.00	33000	20230419	-11.52	22100	20221021	32.13	33000	-11.52	20230419	23450	24.52	20230102	33000	-11.52	20230419	22100	32.13	20221021	0.70	N	286940	5000	769 억	319125	N	N	7	N	N
61	20230620	150333	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	-150	5	-0.51	895207750	30668	47.07	29400	29450	28900	38050	20550	29300	29190.26	2.07	0	-8843	30166	29732	29016	28582	27866	29950	28800	770	8750	5000	21680	50	1	15396331	4488	14.72	1.03	12	0.20	1980.00	28424.00	33000	20230419	-11.67	22100	20221021	31.90	33000	-11.67	20230419	23450	24.31	20230102	33000	-11.67	20230419	22100	31.90	20221021	0.70	N	286940	5000	769 억	319125	N	N	9	N	N
62	20230620	140519	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	0	3	0.00	711311650	24386	37.43	29400	29450	28900	38050	20550	29300	29168.80	2.07	0	-6153	30166	29732	29016	28582	27866	29950	28800	770	8750	5000	21680	50	1	15396331	4511	14.80	1.03	12	0.16	1980.00	28424.00	33000	20230419	-11.21	22100	20221021	32.58	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	22100	32.58	20221021	0.70	N	286940	5000	769 억	319125	N	N	9	N	N
63	20230620	130122	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	-200	5	-0.68	574358900	19705	30.25	29400	29450	28900	38050	20550	29300	29147.81	2.07	0	-4173	30166	29732	29016	28582	27866	29950	28800	770	8750	5000	21680	50	1	15396331	4480	14.70	1.02	12	0.13	1980.00	28424.00	33000	20230419	-11.82	22100	20221021	31.67	33000	-11.82	20230419	23450	24.09	20230102	33000	-11.82	20230419	22100	31.67	20221021	0.70	N	286940	5000	769 억	319125	N	N	9	N	N
64	20230620	120206	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	-150	5	-0.51	524381250	17990	27.61	29400	29450	28900	38050	20550	29300	29148.41	2.07	0	-3822	30166	29732	29016	28582	27866	29950	28800	770	8750	5000	21680	50	1	15396331	4488	14.72	1.03	12	0.12	1980.00	28424.00	33000	20230419	-11.67	22100	20221021	31.90	33000	-11.67	20230419	23450	24.31	20230102	33000	-11.67	20230419	22100	31.90	20221021	0.70	N	286940	5000	769 억	319125	N	N	9	N	N
65	20230620	110139	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-350	5	-1.19	417823450	14316	21.97	29400	29450	28950	38050	20550	29300	29185.70	2.07	0	-3342	30166	29732	29016	28582	27866	29950	28800	770	8750	5000	21680	50	1	15396331	4457	14.62	1.02	12	0.09	1980.00	28424.00	33000	20230419	-12.27	22100	20221021	31.00	33000	-12.27	20230419	23450	23.45	20230102	33000	-12.27	20230419	22100	31.00	20221021	0.70	N	286940	5000	769 억	319125	N	N	9	N	N
66	20230620	100106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29200	-100	5	-0.34	302173400	10335	15.86	29400	29450	29050	38050	20550	29300	29237.82	2.07	0	-1990	30166	29732	29016	28582	27866	29950	28800	770	8750	5000	21680	50	1	15396331	4496	14.75	1.03	12	0.07	1980.00	28424.00	33000	20230419	-11.52	22100	20221021	32.13	33000	-11.52	20230419	23450	24.52	20230102	33000	-11.52	20230419	22100	32.13	20221021	0.70	N	286940	5000	769 억	319125	N	N	9	N	N
67	20230620	090645	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	-200	5	-0.68	39204050	1342	2.06	29400	29400	29050	38050	20550	29300	29212.57	2.07	0	-511	30166	29732	29016	28582	27866	29950	28800	770	8750	5000	21680	50	1	15396331	4480	14.70	1.02	12	0.01	1980.00	28424.00	33000	20230419	-11.82	22100	20221021	31.67	33000	-11.82	20230419	23450	24.09	20230102	33000	-11.82	20230419	22100	31.67	20221021	0.70	N	286940	5000	769 억	319125	N	N	9	N	N
68	20230619	160452	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	600	2	2.09	1881053500	64784	212.55	28850	29450	28300	37300	20100	28700	29035.32	2.12	0	-10728	29100	28900	28600	28400	28100	29000	28500	770	8600	5000	21230	50	1	15396331	4511	14.80	1.03	12	0.42	1980.00	28424.00	33000	20230419	-11.21	22100	20221021	32.58	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	22100	32.58	20221021	0.65	N	286940	5000	769 억	326926	N	N	9	N	N
69	20230619	150709	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29200	500	2	1.74	1740540900	59985	196.80	28850	29450	28300	37300	20100	28700	29016.27	2.12	0	-10914	29100	28900	28600	28400	28100	29000	28500	770	8600	5000	21230	50	1	15396331	4496	14.75	1.03	12	0.39	1980.00	28424.00	33000	20230419	-11.52	22100	20221021	32.13	33000	-11.52	20230419	23450	24.52	20230102	33000	-11.52	20230419	22100	32.13	20221021	0.65	N	286940	5000	769 억	326926	N	N	8	N	N
70	20230619	140728	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29200	500	2	1.74	1437299700	49608	162.76	28850	29450	28300	37300	20100	28700	28973.14	2.12	0	-6743	29100	28900	28600	28400	28100	29000	28500	770	8600	5000	21230	50	1	15396331	4496	14.75	1.03	12	0.32	1980.00	28424.00	33000	20230419	-11.52	22100	20221021	32.13	33000	-11.52	20230419	23450	24.52	20230102	33000	-11.52	20230419	22100	32.13	20221021	0.65	N	286940	5000	769 억	326926	N	N	8	N	N
71	20230619	130159	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	300	2	1.05	725529200	25270	82.91	28850	29100	28300	37300	20100	28700	28711.09	2.12	0	-6176	29100	28900	28600	28400	28100	29000	28500	770	8600	5000	21230	50	1	15396331	4465	14.65	1.02	12	0.16	1980.00	28424.00	33000	20230419	-12.12	22100	20221021	31.22	33000	-12.12	20230419	23450	23.67	20230102	33000	-12.12	20230419	22100	31.22	20221021	0.65	N	286940	5000	769 억	326926	N	N	8	N	N
72	20230619	121010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28450	-250	5	-0.87	366422250	12844	42.14	28850	28950	28300	37300	20100	28700	28528.67	2.12	0	-1564	29100	28900	28600	28400	28100	29000	28500	770	8600	5000	21230	50	1	15396331	4380	14.37	1.00	12	0.08	1980.00	28424.00	33000	20230419	-13.79	22100	20221021	28.73	33000	-13.79	20230419	23450	21.32	20230102	33000	-13.79	20230419	22100	28.73	20221021	0.65	N	286940	5000	769 억	326926	N	N	8	N	N
73	20230619	110809	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28450	-250	5	-0.87	332154300	11639	38.19	28850	28950	28300	37300	20100	28700	28538.04	2.12	0	-1320	29100	28900	28600	28400	28100	29000	28500	770	8600	5000	21230	50	1	15396331	4380	14.37	1.00	12	0.08	1980.00	28424.00	33000	20230419	-13.79	22100	20221021	28.73	33000	-13.79	20230419	23450	21.32	20230102	33000	-13.79	20230419	22100	28.73	20221021	0.65	N	286940	5000	769 억	326926	N	N	8	N	N
74	20230619	100651	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28400	-300	5	-1.05	220413900	7707	25.29	28850	28950	28300	37300	20100	28700	28599.18	2.12	0	-1904	29100	28900	28600	28400	28100	29000	28500	770	8600	5000	21230	50	1	15396331	4373	14.34	1.00	12	0.05	1980.00	28424.00	33000	20230419	-13.94	22100	20221021	28.51	33000	-13.94	20230419	23450	21.11	20230102	33000	-13.94	20230419	22100	28.51	20221021	0.65	N	286940	5000	769 억	326926	N	N	8	N	N
75	20230619	090442	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28800	100	2	0.35	65635200	2277	7.47	28850	28950	28750	37300	20100	28700	28825.30	2.12	0	-1440	29100	28900	28600	28400	28100	29000	28500	770	8600	5000	21230	50	1	15396331	4434	14.55	1.01	12	0.01	1980.00	28424.00	33000	20230419	-12.73	22100	20221021	30.32	33000	-12.73	20230419	23450	22.81	20230102	33000	-12.73	20230419	22100	30.32	20221021	0.65	N	286940	5000	769 억	326926	N	N	8	N	N
76	20230616	160541	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28700	350	2	1.23	867386900	30468	84.14	28350	28800	28300	36850	19850	28350	28468.32	2.16	0	-5450	28950	28650	28200	27900	27450	28800	28050	770	8500	5000	20970	50	1	15396331	4419	14.49	1.01	12	0.20	1980.00	28424.00	33000	20230419	-13.03	22100	20221021	29.86	33000	-13.03	20230419	23450	22.39	20230102	33000	-13.03	20230419	22100	29.86	20221021	0.67	N	286940	5000	769 억	331871	N	N	8	N	N
77	20230616	150248	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28550	200	2	0.71	781306150	27458	75.83	28350	28800	28300	36850	19850	28350	28454.76	2.16	0	-5904	28950	28650	28200	27900	27450	28800	28050	770	8500	5000	20970	50	1	15396331	4396	14.42	1.00	12	0.18	1980.00	28424.00	33000	20230419	-13.48	22100	20221021	29.19	33000	-13.48	20230419	23450	21.75	20230102	33000	-13.48	20230419	22100	29.19	20221021	0.67	N	286940	5000	769 억	331871	N	N	8	N	N
78	20230616	140121	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28400	50	2	0.18	576248900	20247	55.92	28350	28800	28300	36850	19850	28350	28461.20	2.16	0	-2655	28950	28650	28200	27900	27450	28800	28050	770	8500	5000	20970	50	1	15396331	4373	14.34	1.00	12	0.13	1980.00	28424.00	33000	20230419	-13.94	22100	20221021	28.51	33000	-13.94	20230419	23450	21.11	20230102	33000	-13.94	20230419	22100	28.51	20221021	0.67	N	286940	5000	769 억	331871	N	N	8	N	N
79	20230616	130156	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28450	100	2	0.35	358017750	12553	34.67	28350	28800	28300	36850	19850	28350	28521.11	2.16	0	-459	28950	28650	28200	27900	27450	28800	28050	770	8500	5000	20970	50	1	15396331	4380	14.37	1.00	12	0.08	1980.00	28424.00	33000	20230419	-13.79	22100	20221021	28.73	33000	-13.79	20230419	23450	21.32	20230102	33000	-13.79	20230419	22100	28.73	20221021	0.67	N	286940	5000	769 억	331871	N	N	8	N	N
80	20230616	120237	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28600	250	2	0.88	333972700	11710	32.34	28350	28800	28300	36850	19850	28350	28520.96	2.16	0	-251	28950	28650	28200	27900	27450	28800	28050	770	8500	5000	20970	50	1	15396331	4403	14.44	1.01	12	0.08	1980.00	28424.00	33000	20230419	-13.33	22100	20221021	29.41	33000	-13.33	20230419	23450	21.96	20230102	33000	-13.33	20230419	22100	29.41	20221021	0.67	N	286940	5000	769 억	331871	N	N	8	N	N
81	20230616	110659	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28700	350	2	1.23	239905000	8410	23.23	28350	28800	28300	36850	19850	28350	28527.11	2.16	0	83	28950	28650	28200	27900	27450	28800	28050	770	8500	5000	20970	50	1	15396331	4419	14.49	1.01	12	0.05	1980.00	28424.00	33000	20230419	-13.03	22100	20221021	29.86	33000	-13.03	20230419	23450	22.39	20230102	33000	-13.03	20230419	22100	29.86	20221021	0.67	N	286940	5000	769 억	331871	N	N	8	N	N
82	20230616	100712	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28400	50	2	0.18	66614250	2349	6.49	28350	28500	28300	36850	19850	28350	28358.72	2.16	0	255	28950	28650	28200	27900	27450	28800	28050	770	8500	5000	20970	50	1	15396331	4373	14.34	1.00	12	0.02	1980.00	28424.00	33000	20230419	-13.94	22100	20221021	28.51	33000	-13.94	20230419	23450	21.11	20230102	33000	-13.94	20230419	22100	28.51	20221021	0.67	N	286940	5000	769 억	331871	N	N	8	N	N
83	20230616	090819	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28300	-50	5	-0.18	20177800	712	1.97	28350	28400	28300	36850	19850	28350	28338.91	2.16	0	-25	28950	28650	28200	27900	27450	28800	28050	770	8500	5000	20970	50	1	15396331	4357	14.29	1.00	12	0.00	1980.00	28424.00	33000	20230419	-14.24	22100	20221021	28.05	33000	-14.24	20230419	23450	20.68	20230102	33000	-14.24	20230419	22100	28.05	20221021	0.67	N	286940	5000	769 억	331871	N	N	8	N	N
84	20230615	150306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28400	100	2	0.35	968086450	34394	107.37	28300	28500	27750	36750	19850	28300	28146.96	2.25	0	-14892	29433	28866	28483	27916	27533	28675	27725	770	8450	5000	20940	50	1	15396331	4373	14.34	1.00	12	0.22	1980.00	28424.00	33000	20230419	-13.94	22100	20221021	28.51	33000	-13.94	20230419	23450	21.11	20230102	33000	-13.94	20230419	22100	28.51	20221021	0.67	N	286940	5000	769 억	345748	N	N	58	N	N
85	20230615	140508	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	-200	5	-0.71	563846100	20133	62.85	28300	28400	27750	36750	19850	28300	28006.06	2.25	0	-6673	29433	28866	28483	27916	27533	28675	27725	770	8450	5000	20940	50	1	15396331	4326	14.19	0.99	12	0.13	1980.00	28424.00	33000	20230419	-14.85	22100	20221021	27.15	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22100	27.15	20221021	0.67	N	286940	5000	769 억	345748	N	N	58	N	N
86	20230615	130648	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-350	5	-1.24	487388600	17400	54.32	28300	28400	27750	36750	19850	28300	28010.84	2.25	0	-6577	29433	28866	28483	27916	27533	28675	27725	770	8450	5000	20940	50	1	15396331	4303	14.12	0.98	12	0.11	1980.00	28424.00	33000	20230419	-15.30	22100	20221021	26.47	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22100	26.47	20221021	0.67	N	286940	5000	769 억	345748	N	N	58	N	N
87	20230615	120851	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-350	5	-1.24	410233250	14634	45.68	28300	28400	27750	36750	19850	28300	28032.89	2.25	0	-6648	29433	28866	28483	27916	27533	28675	27725	770	8450	5000	20940	50	1	15396331	4303	14.12	0.98	12	0.10	1980.00	28424.00	33000	20230419	-15.30	22100	20221021	26.47	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22100	26.47	20221021	0.67	N	286940	5000	769 억	345748	N	N	58	N	N
88	20230615	110751	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	-500	5	-1.77	331123450	11790	36.81	28300	28400	27800	36750	19850	28300	28085.11	2.25	0	-5437	29433	28866	28483	27916	27533	28675	27725	770	8450	5000	20940	50	1	15396331	4280	14.04	0.98	12	0.08	1980.00	28424.00	33000	20230419	-15.76	22100	20221021	25.79	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22100	25.79	20221021	0.67	N	286940	5000	769 억	345748	N	N	58	N	N
89	20230611	184520	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27550	-600	5	-2.13	2188676050	78920	189.25	28250	28250	27550	36550	19750	28150	27733.99	2.06	6289	5359	28850	28500	28150	27800	27450	28325	27625	770	8400	5000	20830	50	1	15396331	4242	13.91	0.97	12	0.51	1980.00	28424.00	33000	20230419	-16.52	22100	20221021	24.66	33000	-16.52	20230419	23450	17.48	20230102	33000	-16.52	20230419	22100	24.66	20221021	0.58	N	286940	5000	769 억	317837	N	N	14	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History