KissMeData/020120/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	160320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7100	-40	5	-0.56	333521290	47337	62.95	7090	7130	6980	9280	5000	7140	7045.52	0.42	0	-3929	7466	7302	7176	7012	6886	7285	6995	185	2140	500	5140	10	1	36970766	2625	-92.21	0.97	12	0.13	-77.00	7337.00	12000	20220804	-40.83	5980	20221013	18.73	10900	-34.86	20230119	6580	7.90	20230517	12000	-40.83	20220804	5980	18.73	20221013	2.10	N	020120	500	184 억	153690	N	N	133	N	N
3	20230630	150322	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7050	-90	5	-1.26	307561800	43669	58.07	7090	7130	6980	9280	5000	7140	7043.02	0.42	0	-2562	7466	7302	7176	7012	6886	7285	6995	185	2140	500	5140	10	1	36970766	2606	-91.56	0.96	12	0.12	-77.00	7337.00	12000	20220804	-41.25	5980	20221013	17.89	10900	-35.32	20230119	6580	7.14	20230517	12000	-41.25	20220804	5980	17.89	20221013	2.10	N	020120	500	184 억	153690	N	N	133	N	N
4	20230630	140321	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7040	-100	5	-1.40	286302820	40639	54.04	7090	7130	6980	9280	5000	7140	7045.02	0.42	0	-2451	7466	7302	7176	7012	6886	7285	6995	185	2140	500	5140	10	1	36970766	2603	-91.43	0.96	12	0.11	-77.00	7337.00	12000	20220804	-41.33	5980	20221013	17.73	10900	-35.41	20230119	6580	6.99	20230517	12000	-41.33	20220804	5980	17.73	20221013	2.10	N	020120	500	184 억	153690	N	N	133	N	N
5	20230630	130322	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7050	-90	5	-1.26	259365840	36797	48.93	7090	7130	6980	9280	5000	7140	7048.56	0.42	0	-2052	7466	7302	7176	7012	6886	7285	6995	185	2140	500	5140	10	1	36970766	2606	-91.56	0.96	12	0.10	-77.00	7337.00	12000	20220804	-41.25	5980	20221013	17.89	10900	-35.32	20230119	6580	7.14	20230517	12000	-41.25	20220804	5980	17.89	20221013	2.10	N	020120	500	184 억	153690	N	N	133	N	N
6	20230630	120319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7060	-80	5	-1.12	257809120	36576	48.64	7090	7130	6980	9280	5000	7140	7048.58	0.42	0	-1945	7466	7302	7176	7012	6886	7285	6995	185	2140	500	5140	10	1	36970766	2610	-91.69	0.96	12	0.10	-77.00	7337.00	12000	20220804	-41.17	5980	20221013	18.06	10900	-35.23	20230119	6580	7.29	20230517	12000	-41.17	20220804	5980	18.06	20221013	2.10	N	020120	500	184 억	153690	N	N	133	N	N
7	20230630	110321	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7110	-30	5	-0.42	175818600	24927	33.15	7090	7130	7000	9280	5000	7140	7053.34	0.42	0	-2400	7466	7302	7176	7012	6886	7285	6995	185	2140	500	5140	10	1	36970766	2629	-92.34	0.97	12	0.07	-77.00	7337.00	12000	20220804	-40.75	5980	20221013	18.90	10900	-34.77	20230119	6580	8.05	20230517	12000	-40.75	20220804	5980	18.90	20221013	2.10	N	020120	500	184 억	153690	N	N	133	N	N
8	20230630	100320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7090	-50	5	-0.70	127195990	18039	23.99	7090	7120	7000	9280	5000	7140	7051.16	0.42	0	-2301	7466	7302	7176	7012	6886	7285	6995	185	2140	500	5140	10	1	36970766	2621	-92.08	0.97	12	0.05	-77.00	7337.00	12000	20220804	-40.92	5980	20221013	18.56	10900	-34.95	20230119	6580	7.75	20230517	12000	-40.92	20220804	5980	18.56	20221013	2.10	N	020120	500	184 억	153690	N	N	133	N	N
9	20230630	090321	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7120	-20	5	-0.28	22657750	3194	4.25	7090	7120	7070	9280	5000	7140	7093.83	0.42	0	662	7466	7302	7176	7012	6886	7285	6995	185	2140	500	5140	10	1	36970766	2632	-92.47	0.97	12	0.01	-77.00	7337.00	12000	20220804	-40.67	5980	20221013	19.06	10900	-34.68	20230119	6580	8.21	20230517	12000	-40.67	20220804	5980	19.06	20221013	2.10	N	020120	500	184 억	153690	N	N	133	N	N
10	20230629	160320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7140	20	2	0.28	520444840	72292	123.01	7140	7340	7050	9250	4990	7120	7199.26	0.42	0	-4280	7266	7192	7086	7012	6906	7140	6960	185	2130	500	5120	10	1	36970766	2640	-92.73	0.97	12	0.20	-77.00	7337.00	12000	20220804	-40.50	5980	20221013	19.40	10900	-34.50	20230119	6580	8.51	20230517	12000	-40.50	20220804	5980	19.40	20221013	2.10	N	020120	500	184 억	156813	N	N	133	N	N
11	20230629	150319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7110	-10	5	-0.14	502211440	69733	118.66	7140	7340	7050	9250	4990	7120	7201.92	0.42	0	-3848	7266	7192	7086	7012	6906	7140	6960	185	2130	500	5120	10	1	36970766	2629	-92.34	0.97	12	0.19	-77.00	7337.00	12000	20220804	-40.75	5980	20221013	18.90	10900	-34.77	20230119	6580	8.05	20230517	12000	-40.75	20220804	5980	18.90	20221013	2.10	N	020120	500	184 억	156813	N	N	12	N	N
12	20230629	140318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7120	0	3	0.00	484426510	67231	114.40	7140	7340	7050	9250	4990	7120	7205.40	0.42	0	-3291	7266	7192	7086	7012	6906	7140	6960	185	2130	500	5120	10	1	36970766	2632	-92.47	0.97	12	0.18	-77.00	7337.00	12000	20220804	-40.67	5980	20221013	19.06	10900	-34.68	20230119	6580	8.21	20230517	12000	-40.67	20220804	5980	19.06	20221013	2.10	N	020120	500	184 억	156813	N	N	12	N	N
13	20230629	130319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7140	20	2	0.28	467078040	64794	110.25	7140	7340	7050	9250	4990	7120	7208.66	0.42	0	-1906	7266	7192	7086	7012	6906	7140	6960	185	2130	500	5120	10	1	36970766	2640	-92.73	0.97	12	0.18	-77.00	7337.00	12000	20220804	-40.50	5980	20221013	19.40	10900	-34.50	20230119	6580	8.51	20230517	12000	-40.50	20220804	5980	19.40	20221013	2.10	N	020120	500	184 억	156813	N	N	12	N	N
14	20230629	120320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7120	0	3	0.00	450374490	62451	106.27	7140	7340	7050	9250	4990	7120	7211.65	0.42	0	-1664	7266	7192	7086	7012	6906	7140	6960	185	2130	500	5120	10	1	36970766	2632	-92.47	0.97	12	0.17	-77.00	7337.00	12000	20220804	-40.67	5980	20221013	19.06	10900	-34.68	20230119	6580	8.21	20230517	12000	-40.67	20220804	5980	19.06	20221013	2.10	N	020120	500	184 억	156813	N	N	12	N	N
15	20230629	110319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7190	70	2	0.98	370741470	51300	87.29	7140	7340	7050	9250	4990	7120	7226.93	0.42	0	-5202	7266	7192	7086	7012	6906	7140	6960	185	2130	500	5120	10	1	36970766	2658	-93.38	0.98	12	0.14	-77.00	7337.00	12000	20220804	-40.08	5980	20221013	20.23	10900	-34.04	20230119	6580	9.27	20230517	12000	-40.08	20220804	5980	20.23	20221013	2.10	N	020120	500	184 억	156813	N	N	12	N	N
16	20230629	100320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7240	120	2	1.69	104024490	14588	24.82	7140	7250	7050	9250	4990	7120	7130.83	0.42	0	4639	7266	7192	7086	7012	6906	7140	6960	185	2130	500	5120	10	1	36970766	2677	-94.03	0.99	12	0.04	-77.00	7337.00	12000	20220804	-39.67	5980	20221013	21.07	10900	-33.58	20230119	6580	10.03	20230517	12000	-39.67	20220804	5980	21.07	20221013	2.10	N	020120	500	184 억	156813	N	N	12	N	N
17	20230629	090320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7120	0	3	0.00	3207780	450	0.77	7140	7160	7120	9250	4990	7120	7128.40	0.42	0	-385	7266	7192	7086	7012	6906	7140	6960	185	2130	500	5120	10	1	36970766	2632	-92.47	0.97	12	0.00	-77.00	7337.00	12000	20220804	-40.67	5980	20221013	19.06	10900	-34.68	20230119	6580	8.21	20230517	12000	-40.67	20220804	5980	19.06	20221013	2.10	N	020120	500	184 억	156813	N	N	12	N	N
18	20230628	160317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7120	-10	5	-0.14	413844980	58427	109.13	7160	7160	6980	9260	5000	7130	7083.11	0.42	0	5356	7330	7230	7070	6970	6810	7280	7020	185	2130	500	5130	10	1	36970766	2632	-92.47	0.97	12	0.16	-77.00	7337.00	12000	20220804	-40.67	5980	20221013	19.06	10900	-34.68	20230119	6580	8.21	20230517	12000	-40.67	20220804	5980	19.06	20221013	2.10	N	020120	500	184 억	154077	N	N	12	N	N
19	20230628	150319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7120	-10	5	-0.14	381411050	53871	100.62	7160	7160	6980	9260	5000	7130	7080.08	0.42	0	5363	7330	7230	7070	6970	6810	7280	7020	185	2130	500	5130	10	1	36970766	2632	-92.47	0.97	12	0.15	-77.00	7337.00	12000	20220804	-40.67	5980	20221013	19.06	10900	-34.68	20230119	6580	8.21	20230517	12000	-40.67	20220804	5980	19.06	20221013	2.10	N	020120	500	184 억	154077	N	N	303	N	N
20	20230628	140317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7100	-30	5	-0.42	291529420	41243	77.03	7160	7160	6980	9260	5000	7130	7068.58	0.42	0	1826	7330	7230	7070	6970	6810	7280	7020	185	2130	500	5130	10	1	36970766	2625	-92.21	0.97	12	0.11	-77.00	7337.00	12000	20220804	-40.83	5980	20221013	18.73	10900	-34.86	20230119	6580	7.90	20230517	12000	-40.83	20220804	5980	18.73	20221013	2.10	N	020120	500	184 억	154077	N	N	303	N	N
21	20230628	130317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7080	-50	5	-0.70	256521640	36294	67.79	7160	7160	6980	9260	5000	7130	7067.88	0.42	0	1320	7330	7230	7070	6970	6810	7280	7020	185	2130	500	5130	10	1	36970766	2618	-91.95	0.96	12	0.10	-77.00	7337.00	12000	20220804	-41.00	5980	20221013	18.39	10900	-35.05	20230119	6580	7.60	20230517	12000	-41.00	20220804	5980	18.39	20221013	2.10	N	020120	500	184 억	154077	N	N	303	N	N
22	20230628	120252	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7090	-40	5	-0.56	231143040	32712	61.10	7160	7160	6980	9260	5000	7130	7066.00	0.42	0	3272	7330	7230	7070	6970	6810	7280	7020	185	2130	500	5130	10	1	36970766	2621	-92.08	0.97	12	0.09	-77.00	7337.00	12000	20220804	-40.92	5980	20221013	18.56	10900	-34.95	20230119	6580	7.75	20230517	12000	-40.92	20220804	5980	18.56	20221013	2.10	N	020120	500	184 억	154077	N	N	303	N	N
23	20230628	110320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7060	-70	5	-0.98	142774320	20181	37.69	7160	7160	6980	9260	5000	7130	7074.69	0.42	0	712	7330	7230	7070	6970	6810	7280	7020	185	2130	500	5130	10	1	36970766	2610	-91.69	0.96	12	0.05	-77.00	7337.00	12000	20220804	-41.17	5980	20221013	18.06	10900	-35.23	20230119	6580	7.29	20230517	12000	-41.17	20220804	5980	18.06	20221013	2.10	N	020120	500	184 억	154077	N	N	303	N	N
24	20230628	100318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7040	-90	5	-1.26	86795350	12221	22.83	7160	7160	7040	9260	5000	7130	7102.15	0.42	0	170	7330	7230	7070	6970	6810	7280	7020	185	2130	500	5130	10	1	36970766	2603	-91.43	0.96	12	0.03	-77.00	7337.00	12000	20220804	-41.33	5980	20221013	17.73	10900	-35.41	20230119	6580	6.99	20230517	12000	-41.33	20220804	5980	17.73	20221013	2.10	N	020120	500	184 억	154077	N	N	303	N	N
25	20230628	090318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7110	-20	5	-0.28	5944790	836	1.56	7160	7160	7100	9260	5000	7130	7110.99	0.42	0	-514	7330	7230	7070	6970	6810	7280	7020	185	2130	500	5130	10	1	36970766	2629	-92.34	0.97	12	0.00	-77.00	7337.00	12000	20220804	-40.75	5980	20221013	18.90	10900	-34.77	20230119	6580	8.05	20230517	12000	-40.75	20220804	5980	18.90	20221013	2.10	N	020120	500	184 억	154077	N	N	303	N	N
26	20230627	160319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7130	120	2	1.71	375350680	53304	243.84	6950	7170	6910	9110	4910	7010	7041.68	0.38	0	10104	7130	7070	6980	6920	6830	7100	6950	185	2100	500	5040	10	1	36970766	2636	-92.60	0.97	12	0.14	-77.00	7337.00	12000	20220804	-40.58	5980	20221013	19.23	10900	-34.59	20230119	6580	8.36	20230517	12000	-40.58	20220804	5980	19.23	20221013	2.09	N	020120	500	184 억	142233	N	N	303	N	N
27	20230627	150320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7140	130	2	1.85	270716840	38442	175.86	6950	7170	6910	9110	4910	7010	7042.22	0.38	0	7290	7130	7070	6980	6920	6830	7100	6950	185	2100	500	5040	10	1	36970766	2640	-92.73	0.97	12	0.10	-77.00	7337.00	12000	20220804	-40.50	5980	20221013	19.40	10900	-34.50	20230119	6580	8.51	20230517	12000	-40.50	20220804	5980	19.40	20221013	2.09	N	020120	500	184 억	142233	N	N	102	N	N
28	20230627	140322	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7150	140	2	2.00	204460260	29153	133.36	6950	7150	6910	9110	4910	7010	7013.35	0.38	0	7743	7130	7070	6980	6920	6830	7100	6950	185	2100	500	5040	10	1	36970766	2643	-92.86	0.97	12	0.08	-77.00	7337.00	12000	20220804	-40.42	5980	20221013	19.57	10900	-34.40	20230119	6580	8.66	20230517	12000	-40.42	20220804	5980	19.57	20221013	2.09	N	020120	500	184 억	142233	N	N	102	N	N
29	20230627	130323	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7020	10	2	0.14	106639040	15294	69.96	6950	7040	6910	9110	4910	7010	6972.61	0.38	0	1655	7130	7070	6980	6920	6830	7100	6950	185	2100	500	5040	10	1	36970766	2595	-91.17	0.96	12	0.04	-77.00	7337.00	12000	20220804	-41.50	5980	20221013	17.39	10900	-35.60	20230119	6580	6.69	20230517	12000	-41.50	20220804	5980	17.39	20221013	2.09	N	020120	500	184 억	142233	N	N	102	N	N
30	20230627	120324	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7020	10	2	0.14	99639100	14295	65.39	6950	7040	6910	9110	4910	7010	6970.21	0.38	0	1830	7130	7070	6980	6920	6830	7100	6950	185	2100	500	5040	10	1	36970766	2595	-91.17	0.96	12	0.04	-77.00	7337.00	12000	20220804	-41.50	5980	20221013	17.39	10900	-35.60	20230119	6580	6.69	20230517	12000	-41.50	20220804	5980	17.39	20221013	2.09	N	020120	500	184 억	142233	N	N	102	N	N
31	20230627	110323	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6960	-50	5	-0.71	76333190	10974	50.20	6950	7040	6910	9110	4910	7010	6955.82	0.38	0	854	7130	7070	6980	6920	6830	7100	6950	185	2100	500	5040	10	1	36970766	2573	-90.39	0.95	12	0.03	-77.00	7337.00	12000	20220804	-42.00	5980	20221013	16.39	10900	-36.15	20230119	6580	5.78	20230517	12000	-42.00	20220804	5980	16.39	20221013	2.09	N	020120	500	184 억	142233	N	N	102	N	N
32	20230627	100317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6970	-40	5	-0.57	54244570	7802	35.69	6950	7040	6910	9110	4910	7010	6952.65	0.38	0	-220	7130	7070	6980	6920	6830	7100	6950	185	2100	500	5040	10	1	36970766	2577	-90.52	0.95	12	0.02	-77.00	7337.00	12000	20220804	-41.92	5980	20221013	16.56	10900	-36.06	20230119	6580	5.93	20230517	12000	-41.92	20220804	5980	16.56	20221013	2.09	N	020120	500	184 억	142233	N	N	102	N	N
33	20230627	090318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6940	-70	5	-1.00	10062040	1449	6.63	6950	6950	6940	9110	4910	7010	6944.13	0.38	0	673	7130	7070	6980	6920	6830	7100	6950	185	2100	500	5040	10	1	36970766	2566	-90.13	0.95	12	0.00	-77.00	7337.00	12000	20220804	-42.17	5980	20221013	16.05	10900	-36.33	20230119	6580	5.47	20230517	12000	-42.17	20220804	5980	16.05	20221013	2.09	N	020120	500	184 억	142233	N	N	102	N	N
34	20230626	160317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7010	10	2	0.14	151701460	21762	57.40	6910	7040	6890	9100	4900	7000	6970.93	0.38	0	-195	7300	7150	7050	6900	6800	7100	6850	185	2100	500	5040	10	1	36970766	2592	-91.04	0.96	12	0.06	-77.00	7337.00	12000	20220804	-41.58	5980	20221013	17.22	10900	-35.69	20230119	6580	6.53	20230517	12000	-41.58	20220804	5980	17.22	20221013	2.10	N	020120	500	184 억	142326	N	N	102	N	N
35	20230626	150320	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6980	-20	5	-0.29	142787730	20489	54.04	6910	7040	6890	9100	4900	7000	6968.99	0.38	0	-356	7300	7150	7050	6900	6800	7100	6850	185	2100	500	5040	10	1	36970766	2581	-90.65	0.95	12	0.06	-77.00	7337.00	12000	20220804	-41.83	5980	20221013	16.72	10900	-35.96	20230119	6580	6.08	20230517	12000	-41.83	20220804	5980	16.72	20221013	2.10	N	020120	500	184 억	142326	N	N	0	N	N
36	20230626	140318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6960	-40	5	-0.57	116635660	16733	44.13	6910	7040	6890	9100	4900	7000	6970.40	0.38	0	-135	7300	7150	7050	6900	6800	7100	6850	185	2100	500	5040	10	1	36970766	2573	-90.39	0.95	12	0.05	-77.00	7337.00	12000	20220804	-42.00	5980	20221013	16.39	10900	-36.15	20230119	6580	5.78	20230517	12000	-42.00	20220804	5980	16.39	20221013	2.10	N	020120	500	184 억	142326	N	N	0	N	N
37	20230626	130319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7000	0	3	0.00	84566170	12136	32.01	6910	7040	6890	9100	4900	7000	6968.21	0.38	0	-215	7300	7150	7050	6900	6800	7100	6850	185	2100	500	5040	10	1	36970766	2588	-90.91	0.95	12	0.03	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.10	N	020120	500	184 억	142326	N	N	0	N	N
38	20230626	120317	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7030	30	2	0.43	79781430	11453	30.21	6910	7040	6890	9100	4900	7000	6965.99	0.38	0	-135	7300	7150	7050	6900	6800	7100	6850	185	2100	500	5040	10	1	36970766	2599	-91.30	0.96	12	0.03	-77.00	7337.00	12000	20220804	-41.42	5980	20221013	17.56	10900	-35.50	20230119	6580	6.84	20230517	12000	-41.42	20220804	5980	17.56	20221013	2.10	N	020120	500	184 억	142326	N	N	0	N	N
39	20230626	110316	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6970	-30	5	-0.43	44480750	6401	16.88	6910	7040	6890	9100	4900	7000	6949.03	0.38	0	-117	7300	7150	7050	6900	6800	7100	6850	185	2100	500	5040	10	1	36970766	2577	-90.52	0.95	12	0.02	-77.00	7337.00	12000	20220804	-41.92	5980	20221013	16.56	10900	-36.06	20230119	6580	5.93	20230517	12000	-41.92	20220804	5980	16.56	20221013	2.10	N	020120	500	184 억	142326	N	N	0	N	N
40	20230626	100318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6970	-30	5	-0.43	31167940	4491	11.85	6910	7040	6890	9100	4900	7000	6940.09	0.38	0	-4	7300	7150	7050	6900	6800	7100	6850	185	2100	500	5040	10	1	36970766	2577	-90.52	0.95	12	0.01	-77.00	7337.00	12000	20220804	-41.92	5980	20221013	16.56	10900	-36.06	20230119	6580	5.93	20230517	12000	-41.92	20220804	5980	16.56	20221013	2.10	N	020120	500	184 억	142326	N	N	0	N	N
41	20230626	090318	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6890	-110	5	-1.57	4171850	604	1.59	6910	6950	6890	9100	4900	7000	6907.04	0.38	0	-10	7300	7150	7050	6900	6800	7100	6850	185	2100	500	5040	10	1	36970766	2547	-89.48	0.94	12	0.00	-77.00	7337.00	12000	20220804	-42.58	5980	20221013	15.22	10900	-36.79	20230119	6580	4.71	20230517	12000	-42.58	20220804	5980	15.22	20221013	2.10	N	020120	500	184 억	142326	N	N	0	N	N
42	20230623	160515	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7000	-170	5	-2.37	263577080	37554	74.25	7150	7200	6950	9320	5020	7170	7018.62	0.40	0	-3260	7283	7226	7113	7056	6943	7255	7085	185	2150	500	5160	10	1	36970766	2588	-90.91	0.95	12	0.10	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.12	N	020120	500	184 억	147258	N	N	0	N	N
43	20230623	140247	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7020	-150	5	-2.09	212050160	30189	59.69	7150	7200	6950	9320	5020	7170	7024.09	0.40	0	-3447	7283	7226	7113	7056	6943	7255	7085	185	2150	500	5160	10	1	36970766	2595	-91.17	0.96	12	0.08	-77.00	7337.00	12000	20220804	-41.50	5980	20221013	17.39	10900	-35.60	20230119	6580	6.69	20230517	12000	-41.50	20220804	5980	17.39	20221013	2.12	N	020120	500	184 억	147258	N	N	0	N	N
44	20230622	160940	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7170	70	2	0.99	357801620	50498	75.04	7090	7170	7000	9230	4970	7100	7085.41	0.40	0	-2224	7260	7180	7080	7000	6900	7130	6950	185	2130	500	5110	10	1	36970766	2651	-93.12	0.98	12	0.14	-77.00	7337.00	12000	20220804	-40.25	5980	20221013	19.90	10900	-34.22	20230119	6580	8.97	20230517	12000	-40.25	20220804	5980	19.90	20221013	2.13	N	020120	500	184 억	147900	N	N	1543	N	N
45	20230622	150621	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7070	-30	5	-0.42	279497620	39533	58.74	7090	7170	7000	9230	4970	7100	7069.98	0.40	0	-3721	7260	7180	7080	7000	6900	7130	6950	185	2130	500	5110	10	1	36970766	2614	-91.82	0.96	12	0.11	-77.00	7337.00	12000	20220804	-41.08	5980	20221013	18.23	10900	-35.14	20230119	6580	7.45	20230517	12000	-41.08	20220804	5980	18.23	20221013	2.13	N	020120	500	184 억	147900	N	N	1543	N	N
46	20230622	140837	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7040	-60	5	-0.85	193037850	27363	40.66	7090	7110	7000	9230	4970	7100	7054.70	0.40	0	-5314	7260	7180	7080	7000	6900	7130	6950	185	2130	500	5110	10	1	36970766	2603	-91.43	0.96	12	0.07	-77.00	7337.00	12000	20220804	-41.33	5980	20221013	17.73	10900	-35.41	20230119	6580	6.99	20230517	12000	-41.33	20220804	5980	17.73	20221013	2.13	N	020120	500	184 억	147900	N	N	1543	N	N
47	20230622	130146	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7030	-70	5	-0.99	167518850	23739	35.27	7090	7110	7000	9230	4970	7100	7056.69	0.40	0	-3828	7260	7180	7080	7000	6900	7130	6950	185	2130	500	5110	10	1	36970766	2599	-91.30	0.96	12	0.06	-77.00	7337.00	12000	20220804	-41.42	5980	20221013	17.56	10900	-35.50	20230119	6580	6.84	20230517	12000	-41.42	20220804	5980	17.56	20221013	2.13	N	020120	500	184 억	147900	N	N	1543	N	N
48	20230622	120323	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7090	-10	5	-0.14	146886410	20817	30.93	7090	7110	7000	9230	4970	7100	7056.08	0.40	0	-1870	7260	7180	7080	7000	6900	7130	6950	185	2130	500	5110	10	1	36970766	2621	-92.08	0.97	12	0.06	-77.00	7337.00	12000	20220804	-40.92	5980	20221013	18.56	10900	-34.95	20230119	6580	7.75	20230517	12000	-40.92	20220804	5980	18.56	20221013	2.13	N	020120	500	184 억	147900	N	N	1543	N	N
49	20230622	110850	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7040	-60	5	-0.85	101739870	14402	21.40	7090	7110	7000	9230	4970	7100	7064.29	0.40	0	-542	7260	7180	7080	7000	6900	7130	6950	185	2130	500	5110	10	1	36970766	2603	-91.43	0.96	12	0.04	-77.00	7337.00	12000	20220804	-41.33	5980	20221013	17.73	10900	-35.41	20230119	6580	6.99	20230517	12000	-41.33	20220804	5980	17.73	20221013	2.13	N	020120	500	184 억	147900	N	N	1543	N	N
50	20230622	101031	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7110	10	2	0.14	72439780	10248	15.23	7090	7110	7000	9230	4970	7100	7068.67	0.40	0	-1593	7260	7180	7080	7000	6900	7130	6950	185	2130	500	5110	10	1	36970766	2629	-92.34	0.97	12	0.03	-77.00	7337.00	12000	20220804	-40.75	5980	20221013	18.90	10900	-34.77	20230119	6580	8.05	20230517	12000	-40.75	20220804	5980	18.90	20221013	2.13	N	020120	500	184 억	147900	N	N	1543	N	N
51	20230622	090844	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7040	-60	5	-0.85	2642670	374	0.56	7090	7100	7010	9230	4970	7100	7065.96	0.40	0	-10	7260	7180	7080	7000	6900	7130	6950	185	2130	500	5110	10	1	36970766	2603	-91.43	0.96	12	0.00	-77.00	7337.00	12000	20220804	-41.33	5980	20221013	17.73	10900	-35.41	20230119	6580	6.99	20230517	12000	-41.33	20220804	5980	17.73	20221013	2.13	N	020120	500	184 억	147900	N	N	1543	N	N
52	20230621	160806	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7100	-60	5	-0.84	474772900	67190	87.80	7160	7160	6980	9300	5020	7160	7066.12	0.45	0	-14343	7393	7276	7063	6946	6733	7335	7005	185	2140	500	5150	10	1	36970766	2625	-92.21	0.97	12	0.18	-77.00	7337.00	12000	20220804	-40.83	5980	20221013	18.73	10900	-34.86	20230119	6580	7.90	20230517	12000	-40.83	20220804	5980	18.73	20221013	2.15	N	020120	500	184 억	167294	N	N	1543	N	N
53	20230621	150441	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7110	-50	5	-0.70	450912010	63826	83.40	7160	7160	6980	9300	5020	7160	7064.71	0.45	0	-13748	7393	7276	7063	6946	6733	7335	7005	185	2140	500	5150	10	1	36970766	2629	-92.34	0.97	12	0.17	-77.00	7337.00	12000	20220804	-40.75	5980	20221013	18.90	10900	-34.77	20230119	6580	8.05	20230517	12000	-40.75	20220804	5980	18.90	20221013	2.15	N	020120	500	184 억	167294	N	N	0	N	N
54	20230621	140734	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7000	-160	5	-2.23	347575800	49209	64.30	7160	7160	6980	9300	5020	7160	7063.26	0.45	0	-11345	7393	7276	7063	6946	6733	7335	7005	185	2140	500	5150	10	1	36970766	2588	-90.91	0.95	12	0.13	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.15	N	020120	500	184 억	167294	N	N	0	N	N
55	20230621	130735	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7070	-90	5	-1.26	300826500	42574	55.63	7160	7160	6980	9300	5020	7160	7065.97	0.45	0	-10513	7393	7276	7063	6946	6733	7335	7005	185	2140	500	5150	10	1	36970766	2614	-91.82	0.96	12	0.12	-77.00	7337.00	12000	20220804	-41.08	5980	20221013	18.23	10900	-35.14	20230119	6580	7.45	20230517	12000	-41.08	20220804	5980	18.23	20221013	2.15	N	020120	500	184 억	167294	N	N	0	N	N
56	20230621	121011	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7090	-70	5	-0.98	275189890	38952	50.90	7160	7160	6980	9300	5020	7160	7064.85	0.45	0	-9310	7393	7276	7063	6946	6733	7335	7005	185	2140	500	5150	10	1	36970766	2621	-92.08	0.97	12	0.11	-77.00	7337.00	12000	20220804	-40.92	5980	20221013	18.56	10900	-34.95	20230119	6580	7.75	20230517	12000	-40.92	20220804	5980	18.56	20221013	2.15	N	020120	500	184 억	167294	N	N	0	N	N
57	20230621	110953	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7010	-150	5	-2.09	195974470	27730	36.23	7160	7160	6990	9300	5020	7160	7067.24	0.45	0	-8229	7393	7276	7063	6946	6733	7335	7005	185	2140	500	5150	10	1	36970766	2592	-91.04	0.96	12	0.08	-77.00	7337.00	12000	20220804	-41.58	5980	20221013	17.22	10900	-35.69	20230119	6580	6.53	20230517	12000	-41.58	20220804	5980	17.22	20221013	2.15	N	020120	500	184 억	167294	N	N	0	N	N
58	20230621	100908	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7050	-110	5	-1.54	131146860	18494	24.17	7160	7160	7030	9300	5020	7160	7091.32	0.45	0	-5243	7393	7276	7063	6946	6733	7335	7005	185	2140	500	5150	10	1	36970766	2606	-91.56	0.96	12	0.05	-77.00	7337.00	12000	20220804	-41.25	5980	20221013	17.89	10900	-35.32	20230119	6580	7.14	20230517	12000	-41.25	20220804	5980	17.89	20221013	2.15	N	020120	500	184 억	167294	N	N	0	N	N
59	20230621	090410	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7100	-60	5	-0.84	13746240	1930	2.52	7160	7160	7090	9300	5020	7160	7122.40	0.45	0	-1082	7393	7276	7063	6946	6733	7335	7005	185	2140	500	5150	10	1	36970766	2625	-92.21	0.97	12	0.01	-77.00	7337.00	12000	20220804	-40.83	5980	20221013	18.73	10900	-34.86	20230119	6580	7.90	20230517	12000	-40.83	20220804	5980	18.73	20221013	2.15	N	020120	500	184 억	167294	N	N	0	N	N
60	20230620	160405	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7160	230	2	3.32	526126120	74641	103.51	6850	7180	6850	9000	4860	6930	7048.69	0.45	0	2375	7203	7066	6853	6716	6503	7135	6785	185	2070	500	4980	10	1	36970766	2647	-92.99	0.98	12	0.20	-77.00	7337.00	12000	20220804	-40.33	5980	20221013	19.73	10900	-34.31	20230119	6580	8.81	20230517	12000	-40.33	20220804	5980	19.73	20221013	2.18	N	020120	500	184 억	167209	N	N	0	N	N
61	20230620	150449	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7070	140	2	2.02	467085800	66369	92.04	6850	7180	6850	9000	4860	6930	7037.71	0.45	0	2289	7203	7066	6853	6716	6503	7135	6785	185	2070	500	4980	10	1	36970766	2614	-91.82	0.96	12	0.18	-77.00	7337.00	12000	20220804	-41.08	5980	20221013	18.23	10900	-35.14	20230119	6580	7.45	20230517	12000	-41.08	20220804	5980	18.23	20221013	2.18	N	020120	500	184 억	167209	N	N	0	N	N
62	20230620	140814	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	7140	210	2	3.03	386107890	54969	76.23	6850	7180	6850	9000	4860	6930	7024.10	0.45	0	1888	7203	7066	6853	6716	6503	7135	6785	185	2070	500	4980	10	1	36970766	2640	-92.73	0.97	12	0.15	-77.00	7337.00	12000	20220804	-40.50	5980	20221013	19.40	10900	-34.50	20230119	6580	8.51	20230517	12000	-40.50	20220804	5980	19.40	20221013	2.18	N	020120	500	184 억	167209	N	N	0	N	N
63	20230620	130134	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6990	60	2	0.87	146695080	21239	29.45	6850	6990	6850	9000	4860	6930	6906.87	0.45	0	1889	7203	7066	6853	6716	6503	7135	6785	185	2070	500	4980	10	1	36970766	2584	-90.78	0.95	12	0.06	-77.00	7337.00	12000	20220804	-41.75	5980	20221013	16.89	10900	-35.87	20230119	6580	6.23	20230517	12000	-41.75	20220804	5980	16.89	20221013	2.18	N	020120	500	184 억	167209	N	N	0	N	N
64	20230620	120348	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6890	-40	5	-0.58	77780770	11305	15.68	6850	6980	6850	9000	4860	6930	6880.21	0.45	0	-2238	7203	7066	6853	6716	6503	7135	6785	185	2070	500	4980	10	1	36970766	2547	-89.48	0.94	12	0.03	-77.00	7337.00	12000	20220804	-42.58	5980	20221013	15.22	10900	-36.79	20230119	6580	4.71	20230517	12000	-42.58	20220804	5980	15.22	20221013	2.18	N	020120	500	184 억	167209	N	N	0	N	N
65	20230620	110741	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6890	-40	5	-0.58	63807190	9275	12.86	6850	6980	6850	9000	4860	6930	6879.48	0.45	0	-968	7203	7066	6853	6716	6503	7135	6785	185	2070	500	4980	10	1	36970766	2547	-89.48	0.94	12	0.03	-77.00	7337.00	12000	20220804	-42.58	5980	20221013	15.22	10900	-36.79	20230119	6580	4.71	20230517	12000	-42.58	20220804	5980	15.22	20221013	2.18	N	020120	500	184 억	167209	N	N	0	N	N
66	20230620	100132	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6920	-10	5	-0.14	43266640	6291	8.72	6850	6980	6850	9000	4860	6930	6877.55	0.45	0	-375	7203	7066	6853	6716	6503	7135	6785	185	2070	500	4980	10	1	36970766	2558	-89.87	0.94	12	0.02	-77.00	7337.00	12000	20220804	-42.33	5980	20221013	15.72	10900	-36.51	20230119	6580	5.17	20230517	12000	-42.33	20220804	5980	15.72	20221013	2.18	N	020120	500	184 억	167209	N	N	0	N	N
67	20230620	090551	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6950	20	2	0.29	8473970	1235	1.71	6850	6980	6850	9000	4860	6930	6861.51	0.45	0	-60	7203	7066	6853	6716	6503	7135	6785	185	2070	500	4980	10	1	36970766	2569	-90.26	0.95	12	0.00	-77.00	7337.00	12000	20220804	-42.08	5980	20221013	16.22	10900	-36.24	20230119	6580	5.62	20230517	12000	-42.08	20220804	5980	16.22	20221013	2.18	N	020120	500	184 억	167209	N	N	0	N	N
68	20230619	160804	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6930	180	2	2.67	490511590	72105	178.62	6810	6990	6640	8770	4730	6750	6800.95	0.44	0	4350	6950	6850	6800	6700	6650	6825	6675	185	2020	500	4860	10	1	36970766	2562	-90.00	0.94	12	0.20	-77.00	7337.00	12000	20220804	-42.25	5980	20221013	15.89	10900	-36.42	20230119	6580	5.32	20230517	12000	-42.25	20220804	5980	15.89	20221013	2.21	N	020120	500	184 억	161465	N	N	17	N	N
69	20230619	151005	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6920	170	2	2.52	475232660	69900	173.16	6810	6990	6640	8770	4730	6750	6798.75	0.44	0	4502	6950	6850	6800	6700	6650	6825	6675	185	2020	500	4860	10	1	36970766	2558	-89.87	0.94	12	0.19	-77.00	7337.00	12000	20220804	-42.33	5980	20221013	15.72	10900	-36.51	20230119	6580	5.17	20230517	12000	-42.33	20220804	5980	15.72	20221013	2.21	N	020120	500	184 억	161465	N	N	17	N	N
70	20230619	140319	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6690	-60	5	-0.89	200636850	30054	74.45	6810	6810	6640	8770	4730	6750	6675.88	0.44	0	396	6950	6850	6800	6700	6650	6825	6675	185	2020	500	4860	10	1	36970766	2473	-86.88	0.91	12	0.08	-77.00	7337.00	12000	20220804	-44.25	5980	20221013	11.87	10900	-38.62	20230119	6580	1.67	20230517	12000	-44.25	20220804	5980	11.87	20221013	2.21	N	020120	500	184 억	161465	N	N	17	N	N
71	20230619	130555	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6690	-60	5	-0.89	177530210	26588	65.87	6810	6810	6640	8770	4730	6750	6677.08	0.44	0	625	6950	6850	6800	6700	6650	6825	6675	185	2020	500	4860	10	1	36970766	2473	-86.88	0.91	12	0.07	-77.00	7337.00	12000	20220804	-44.25	5980	20221013	11.87	10900	-38.62	20230119	6580	1.67	20230517	12000	-44.25	20220804	5980	11.87	20221013	2.21	N	020120	500	184 억	161465	N	N	17	N	N
72	20230619	120546	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6660	-90	5	-1.33	153505750	22985	56.94	6810	6810	6640	8770	4730	6750	6678.52	0.44	0	420	6950	6850	6800	6700	6650	6825	6675	185	2020	500	4860	10	1	36970766	2462	-86.49	0.91	12	0.06	-77.00	7337.00	12000	20220804	-44.50	5980	20221013	11.37	10900	-38.90	20230119	6580	1.22	20230517	12000	-44.50	20220804	5980	11.37	20221013	2.21	N	020120	500	184 억	161465	N	N	17	N	N
73	20230619	110706	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6660	-90	5	-1.33	131976540	19756	48.94	6810	6810	6650	8770	4730	6750	6680.33	0.44	0	-92	6950	6850	6800	6700	6650	6825	6675	185	2020	500	4860	10	1	36970766	2462	-86.49	0.91	12	0.05	-77.00	7337.00	12000	20220804	-44.50	5980	20221013	11.37	10900	-38.90	20230119	6580	1.22	20230517	12000	-44.50	20220804	5980	11.37	20221013	2.21	N	020120	500	184 억	161465	N	N	17	N	N
74	20230619	100116	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6680	-70	5	-1.04	66407950	9914	24.56	6810	6810	6650	8770	4730	6750	6698.40	0.44	0	-1961	6950	6850	6800	6700	6650	6825	6675	185	2020	500	4860	10	1	36970766	2470	-86.75	0.91	12	0.03	-77.00	7337.00	12000	20220804	-44.33	5980	20221013	11.71	10900	-38.72	20230119	6580	1.52	20230517	12000	-44.33	20220804	5980	11.71	20221013	2.21	N	020120	500	184 억	161465	N	N	17	N	N
75	20230619	090511	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6770	20	2	0.30	8418110	1238	3.07	6810	6810	6770	8770	4730	6750	6799.77	0.44	0	-1054	6950	6850	6800	6700	6650	6825	6675	185	2020	500	4860	10	1	36970766	2503	-87.92	0.92	12	0.00	-77.00	7337.00	12000	20220804	-43.58	5980	20221013	13.21	10900	-37.89	20230119	6580	2.89	20230517	12000	-43.58	20220804	5980	13.21	20221013	2.21	N	020120	500	184 억	161465	N	N	17	N	N
76	20230616	160136	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6750	-90	5	-1.32	274989040	40309	73.36	6810	6900	6750	8890	4790	6840	6822.75	0.43	0	2461	7086	6962	6826	6702	6566	6895	6635	185	2050	500	4920	10	1	36970766	2496	-87.66	0.92	12	0.11	-77.00	7337.00	12000	20220804	-43.75	5980	20221013	12.88	10900	-38.07	20230119	6580	2.58	20230517	12000	-43.75	20220804	5980	12.88	20221013	2.20	N	020120	500	184 억	159379	N	N	17	N	N
77	20230616	150930	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6800	-40	5	-0.58	217361060	31790	57.86	6810	6900	6790	8890	4790	6840	6837.40	0.43	0	1780	7086	6962	6826	6702	6566	6895	6635	185	2050	500	4920	10	1	36970766	2514	-88.31	0.93	12	0.09	-77.00	7337.00	12000	20220804	-43.33	5980	20221013	13.71	10900	-37.61	20230119	6580	3.34	20230517	12000	-43.33	20220804	5980	13.71	20221013	2.20	N	020120	500	184 억	159379	N	N	0	N	N
78	20230616	140657	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6830	-10	5	-0.15	158707870	23184	42.20	6810	6900	6810	8890	4790	6840	6845.58	0.43	0	2215	7086	6962	6826	6702	6566	6895	6635	185	2050	500	4920	10	1	36970766	2525	-88.70	0.93	12	0.06	-77.00	7337.00	12000	20220804	-43.08	5980	20221013	14.21	10900	-37.34	20230119	6580	3.80	20230517	12000	-43.08	20220804	5980	14.21	20221013	2.20	N	020120	500	184 억	159379	N	N	0	N	N
79	20230616	130446	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6860	20	2	0.29	126611880	18486	33.65	6810	6900	6810	8890	4790	6840	6849.07	0.43	0	2740	7086	6962	6826	6702	6566	6895	6635	185	2050	500	4920	10	1	36970766	2536	-89.09	0.93	12	0.05	-77.00	7337.00	12000	20220804	-42.83	5980	20221013	14.72	10900	-37.06	20230119	6580	4.26	20230517	12000	-42.83	20220804	5980	14.72	20221013	2.20	N	020120	500	184 억	159379	N	N	0	N	N
80	20230616	120202	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6870	30	2	0.44	107152060	15652	28.49	6810	6900	6810	8890	4790	6840	6845.90	0.43	0	2480	7086	6962	6826	6702	6566	6895	6635	185	2050	500	4920	10	1	36970766	2540	-89.22	0.94	12	0.04	-77.00	7337.00	12000	20220804	-42.75	5980	20221013	14.88	10900	-36.97	20230119	6580	4.41	20230517	12000	-42.75	20220804	5980	14.88	20221013	2.20	N	020120	500	184 억	159379	N	N	0	N	N
81	20230616	110755	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6860	20	2	0.29	87071560	12716	23.14	6810	6900	6810	8890	4790	6840	6847.40	0.43	0	2086	7086	6962	6826	6702	6566	6895	6635	185	2050	500	4920	10	1	36970766	2536	-89.09	0.93	12	0.03	-77.00	7337.00	12000	20220804	-42.83	5980	20221013	14.72	10900	-37.06	20230119	6580	4.26	20230517	12000	-42.83	20220804	5980	14.72	20221013	2.20	N	020120	500	184 억	159379	N	N	0	N	N
82	20230616	101010	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6880	40	2	0.58	67251750	9826	17.88	6810	6900	6810	8890	4790	6840	6844.27	0.43	0	2667	7086	6962	6826	6702	6566	6895	6635	185	2050	500	4920	10	1	36970766	2544	-89.35	0.94	12	0.03	-77.00	7337.00	12000	20220804	-42.67	5980	20221013	15.05	10900	-36.88	20230119	6580	4.56	20230517	12000	-42.67	20220804	5980	15.05	20221013	2.20	N	020120	500	184 억	159379	N	N	0	N	N
83	20230616	090636	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6830	-10	5	-0.15	5517160	810	1.47	6810	6830	6810	8890	4790	6840	6811.31	0.43	0	87	7086	6962	6826	6702	6566	6895	6635	185	2050	500	4920	10	1	36970766	2525	-88.70	0.93	12	0.00	-77.00	7337.00	12000	20220804	-43.08	5980	20221013	14.21	10900	-37.34	20230119	6580	3.80	20230517	12000	-43.08	20220804	5980	14.21	20221013	2.20	N	020120	500	184 억	159379	N	N	0	N	N
84	20230615	150144	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6820	-110	5	-1.59	346779170	50980	88.88	6940	6950	6690	9000	4860	6930	6802.26	0.46	0	-7280	7043	6986	6913	6856	6783	6950	6820	185	2070	500	4980	10	1	36970766	2521	-88.57	0.93	12	0.14	-77.00	7337.00	12000	20220804	-43.17	5980	20221013	14.05	10900	-37.43	20230119	6580	3.65	20230517	12000	-43.17	20220804	5980	14.05	20221013	2.20	N	020120	500	184 억	168606	N	N	8	N	N
85	20230615	140716	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6820	-110	5	-1.59	304661960	44794	78.09	6940	6950	6690	9000	4860	6930	6801.40	0.46	0	-6828	7043	6986	6913	6856	6783	6950	6820	185	2070	500	4980	10	1	36970766	2521	-88.57	0.93	12	0.12	-77.00	7337.00	12000	20220804	-43.17	5980	20221013	14.05	10900	-37.43	20230119	6580	3.65	20230517	12000	-43.17	20220804	5980	14.05	20221013	2.20	N	020120	500	184 억	168606	N	N	8	N	N
86	20230615	130852	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6830	-100	5	-1.44	279634750	41121	71.69	6940	6950	6690	9000	4860	6930	6800.29	0.46	0	-5749	7043	6986	6913	6856	6783	6950	6820	185	2070	500	4980	10	1	36970766	2525	-88.70	0.93	12	0.11	-77.00	7337.00	12000	20220804	-43.08	5980	20221013	14.21	10900	-37.34	20230119	6580	3.80	20230517	12000	-43.08	20220804	5980	14.21	20221013	2.20	N	020120	500	184 억	168606	N	N	8	N	N
87	20230615	120545	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6760	-170	5	-2.45	265834810	39092	68.15	6940	6950	6690	9000	4860	6930	6800.24	0.46	0	-5582	7043	6986	6913	6856	6783	6950	6820	185	2070	500	4980	10	1	36970766	2499	-87.79	0.92	12	0.11	-77.00	7337.00	12000	20220804	-43.67	5980	20221013	13.04	10900	-37.98	20230119	6580	2.74	20230517	12000	-43.67	20220804	5980	13.04	20221013	2.20	N	020120	500	184 억	168606	N	N	8	N	N
88	20230615	110806	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6720	-210	5	-3.03	190702490	27961	48.75	6940	6950	6720	9000	4860	6930	6820.30	0.46	0	-3562	7043	6986	6913	6856	6783	6950	6820	185	2070	500	4980	10	1	36970766	2484	-87.27	0.92	12	0.08	-77.00	7337.00	12000	20220804	-44.00	5980	20221013	12.37	10900	-38.35	20230119	6580	2.13	20230517	12000	-44.00	20220804	5980	12.37	20221013	2.20	N	020120	500	184 억	168606	N	N	8	N	N
89	20230611	184536	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6960	-40	5	-0.57	205764340	29416	46.80	7050	7060	6960	9100	4900	7000	6995.36	0.47	-3112	-5584	7246	7122	7016	6892	6786	7070	6840	185	2100	500	5040	10	1	36970766	2573	-90.39	0.95	12	0.08	-77.00	7337.00	12000	20220804	-42.00	5980	20221013	16.39	10900	-36.15	20230119	6580	5.78	20230517	12000	-42.00	20220804	5980	16.39	20221013	2.21	N	020120	500	184 억	175354	N	N	293	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History