KissMeData/035510/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160406	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	50	2	0.38	316116200	23911	47.54	13250	13340	13130	17130	9230	13180	13220.53	2.97	0	-4042	13526	13352	13256	13082	12986	13305	13035	86	3950	500	9480	10	1	17200000	2276	2.71	0.56	12	0.14	4877.00	23520.00	17830	20230306	-25.80	11850	20221013	11.65	17830	-25.80	20230306	13000	1.77	20230103	17830	-25.80	20230306	11850	11.65	20221013	1.06	N	035510	500	86 억	511068	N	N	1	N	N
3	20230630	150408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13290	110	2	0.83	292904830	22161	44.06	13250	13340	13130	17130	9230	13180	13217.13	2.97	0	-3610	13526	13352	13256	13082	12986	13305	13035	86	3950	500	9480	10	1	17200000	2286	2.73	0.57	12	0.13	4877.00	23520.00	17830	20230306	-25.46	11850	20221013	12.15	17830	-25.46	20230306	13000	2.23	20230103	17830	-25.46	20230306	11850	12.15	20221013	1.06	N	035510	500	86 억	511068	N	N	3	N	N
4	20230630	140407	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13300	120	2	0.91	260130980	19699	39.17	13250	13340	13130	17130	9230	13180	13205.29	2.97	0	-2745	13526	13352	13256	13082	12986	13305	13035	86	3950	500	9480	10	1	17200000	2288	2.73	0.57	12	0.11	4877.00	23520.00	17830	20230306	-25.41	11850	20221013	12.24	17830	-25.41	20230306	13000	2.31	20230103	17830	-25.41	20230306	11850	12.24	20221013	1.06	N	035510	500	86 억	511068	N	N	3	N	N
5	20230630	130408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13290	110	2	0.83	248038480	18788	37.36	13250	13340	13130	17130	9230	13180	13201.96	2.97	0	-2666	13526	13352	13256	13082	12986	13305	13035	86	3950	500	9480	10	1	17200000	2286	2.73	0.57	12	0.11	4877.00	23520.00	17830	20230306	-25.46	11850	20221013	12.15	17830	-25.46	20230306	13000	2.23	20230103	17830	-25.46	20230306	11850	12.15	20221013	1.06	N	035510	500	86 억	511068	N	N	3	N	N
6	20230630	120405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13210	30	2	0.23	226666940	17175	34.15	13250	13340	13130	17130	9230	13180	13197.49	2.97	0	-2797	13526	13352	13256	13082	12986	13305	13035	86	3950	500	9480	10	1	17200000	2272	2.71	0.56	12	0.10	4877.00	23520.00	17830	20230306	-25.91	11850	20221013	11.48	17830	-25.91	20230306	13000	1.62	20230103	17830	-25.91	20230306	11850	11.48	20221013	1.06	N	035510	500	86 억	511068	N	N	3	N	N
7	20230630	110407	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	10	2	0.08	137744850	10423	20.72	13250	13340	13130	17130	9230	13180	13215.47	2.97	0	-2046	13526	13352	13256	13082	12986	13305	13035	86	3950	500	9480	10	1	17200000	2269	2.70	0.56	12	0.06	4877.00	23520.00	17830	20230306	-26.02	11850	20221013	11.31	17830	-26.02	20230306	13000	1.46	20230103	17830	-26.02	20230306	11850	11.31	20221013	1.06	N	035510	500	86 억	511068	N	N	3	N	N
8	20230630	100407	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13250	70	2	0.53	85713090	6476	12.88	13250	13340	13130	17130	9230	13180	13235.50	2.97	0	-1973	13526	13352	13256	13082	12986	13305	13035	86	3950	500	9480	10	1	17200000	2279	2.72	0.56	12	0.04	4877.00	23520.00	17830	20230306	-25.69	11850	20221013	11.81	17830	-25.69	20230306	13000	1.92	20230103	17830	-25.69	20230306	11850	11.81	20221013	1.06	N	035510	500	86 억	511068	N	N	3	N	N
9	20230630	090408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13310	130	2	0.99	11990600	902	1.79	13250	13320	13250	17130	9230	13180	13293.35	2.97	0	-350	13526	13352	13256	13082	12986	13305	13035	86	3950	500	9480	10	1	17200000	2289	2.73	0.57	12	0.01	4877.00	23520.00	17830	20230306	-25.35	11850	20221013	12.32	17830	-25.35	20230306	13000	2.38	20230103	17830	-25.35	20230306	11850	12.32	20221013	1.06	N	035510	500	86 억	511068	N	N	3	N	N
10	20230629	160407	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-220	5	-1.64	666167870	50294	91.02	13400	13430	13160	17420	9380	13400	13245.50	3.09	0	-229	13833	13616	13433	13216	13033	13525	13125	86	4020	500	9640	10	1	17200000	2267	2.70	0.56	12	0.29	4877.00	23520.00	17830	20230306	-26.08	11850	20221013	11.22	17830	-26.08	20230306	13000	1.38	20230103	17830	-26.08	20230306	11850	11.22	20221013	1.06	N	035510	500	86 억	532004	N	N	3	N	N
11	20230629	150405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	-210	5	-1.57	618703950	46693	84.51	13400	13430	13160	17420	9380	13400	13250.46	3.09	0	-100	13833	13616	13433	13216	13033	13525	13125	86	4020	500	9640	10	1	17200000	2269	2.70	0.56	12	0.27	4877.00	23520.00	17830	20230306	-26.02	11850	20221013	11.31	17830	-26.02	20230306	13000	1.46	20230103	17830	-26.02	20230306	11850	11.31	20221013	1.06	N	035510	500	86 억	532004	N	N	0	N	N
12	20230629	140404	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	-170	5	-1.27	572558980	43200	78.19	13400	13430	13160	17420	9380	13400	13253.68	3.09	0	1336	13833	13616	13433	13216	13033	13525	13125	86	4020	500	9640	10	1	17200000	2276	2.71	0.56	12	0.25	4877.00	23520.00	17830	20230306	-25.80	11850	20221013	11.65	17830	-25.80	20230306	13000	1.77	20230103	17830	-25.80	20230306	11850	11.65	20221013	1.06	N	035510	500	86 억	532004	N	N	0	N	N
13	20230629	130405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	-170	5	-1.27	559481870	42211	76.40	13400	13430	13160	17420	9380	13400	13254.41	3.09	0	1355	13833	13616	13433	13216	13033	13525	13125	86	4020	500	9640	10	1	17200000	2276	2.71	0.56	12	0.25	4877.00	23520.00	17830	20230306	-25.80	11850	20221013	11.65	17830	-25.80	20230306	13000	1.77	20230103	17830	-25.80	20230306	11850	11.65	20221013	1.06	N	035510	500	86 억	532004	N	N	0	N	N
14	20230629	120405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-220	5	-1.64	497691820	37524	67.91	13400	13430	13160	17420	9380	13400	13263.29	3.09	0	-220	13833	13616	13433	13216	13033	13525	13125	86	4020	500	9640	10	1	17200000	2267	2.70	0.56	12	0.22	4877.00	23520.00	17830	20230306	-26.08	11850	20221013	11.22	17830	-26.08	20230306	13000	1.38	20230103	17830	-26.08	20230306	11850	11.22	20221013	1.06	N	035510	500	86 억	532004	N	N	0	N	N
15	20230629	110406	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	-120	5	-0.90	250615700	18868	34.15	13400	13430	13260	17420	9380	13400	13282.58	3.09	0	1553	13833	13616	13433	13216	13033	13525	13125	86	4020	500	9640	10	1	17200000	2284	2.72	0.56	12	0.11	4877.00	23520.00	17830	20230306	-25.52	11850	20221013	12.07	17830	-25.52	20230306	13000	2.15	20230103	17830	-25.52	20230306	11850	12.07	20221013	1.06	N	035510	500	86 억	532004	N	N	0	N	N
16	20230629	100406	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13310	-90	5	-0.67	76332010	5735	10.38	13400	13430	13260	17420	9380	13400	13309.85	3.09	0	-2192	13833	13616	13433	13216	13033	13525	13125	86	4020	500	9640	10	1	17200000	2289	2.73	0.57	12	0.03	4877.00	23520.00	17830	20230306	-25.35	11850	20221013	12.32	17830	-25.35	20230306	13000	2.38	20230103	17830	-25.35	20230306	11850	12.32	20221013	1.06	N	035510	500	86 억	532004	N	N	0	N	N
17	20230629	090405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13330	-70	5	-0.52	8791800	657	1.19	13400	13430	13330	17420	9380	13400	13381.74	3.09	0	-319	13833	13616	13433	13216	13033	13525	13125	86	4020	500	9640	10	1	17200000	2293	2.73	0.57	12	0.00	4877.00	23520.00	17830	20230306	-25.24	11850	20221013	12.49	17830	-25.24	20230306	13000	2.54	20230103	17830	-25.24	20230306	11850	12.49	20221013	1.06	N	035510	500	86 억	532004	N	N	0	N	N
18	20230628	160401	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	-80	5	-0.59	737628530	55243	95.95	13490	13650	13250	17520	9440	13480	13352.27	3.10	0	-1464	13713	13596	13403	13286	13093	13500	13190	86	4040	500	9700	10	1	17200000	2305	2.75	0.57	12	0.32	4877.00	23520.00	17830	20230306	-24.85	11850	20221013	13.08	17830	-24.85	20230306	13000	3.08	20230103	17830	-24.85	20230306	11850	13.08	20221013	0.98	N	035510	500	86 억	533570	N	N	9	N	N
19	20230628	150403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13310	-170	5	-1.26	692073870	51832	90.02	13490	13650	13250	17520	9440	13480	13352.25	3.10	0	-1389	13713	13596	13403	13286	13093	13500	13190	86	4040	500	9700	10	1	17200000	2289	2.73	0.57	12	0.30	4877.00	23520.00	17830	20230306	-25.35	11850	20221013	12.32	17830	-25.35	20230306	13000	2.38	20230103	17830	-25.35	20230306	11850	12.32	20221013	0.98	N	035510	500	86 억	533570	N	N	9	N	N
20	20230628	140402	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	-200	5	-1.48	553504550	41402	71.91	13490	13650	13250	17520	9440	13480	13369.03	3.10	0	-5451	13713	13596	13403	13286	13093	13500	13190	86	4040	500	9700	10	1	17200000	2284	2.72	0.56	12	0.24	4877.00	23520.00	17830	20230306	-25.52	11850	20221013	12.07	17830	-25.52	20230306	13000	2.15	20230103	17830	-25.52	20230306	11850	12.07	20221013	0.98	N	035510	500	86 억	533570	N	N	9	N	N
21	20230628	130403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	-200	5	-1.48	414434420	30922	53.71	13490	13650	13280	17520	9440	13480	13402.57	3.10	0	-5363	13713	13596	13403	13286	13093	13500	13190	86	4040	500	9700	10	1	17200000	2284	2.72	0.56	12	0.18	4877.00	23520.00	17830	20230306	-25.52	11850	20221013	12.07	17830	-25.52	20230306	13000	2.15	20230103	17830	-25.52	20230306	11850	12.07	20221013	0.98	N	035510	500	86 억	533570	N	N	9	N	N
22	20230628	120333	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13320	-160	5	-1.19	326649350	24324	42.25	13490	13650	13320	17520	9440	13480	13429.10	3.10	0	-4140	13713	13596	13403	13286	13093	13500	13190	86	4040	500	9700	10	1	17200000	2291	2.73	0.57	12	0.14	4877.00	23520.00	17830	20230306	-25.29	11850	20221013	12.41	17830	-25.29	20230306	13000	2.46	20230103	17830	-25.29	20230306	11850	12.41	20221013	0.98	N	035510	500	86 억	533570	N	N	9	N	N
23	20230628	110406	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13410	-70	5	-0.52	232743170	17295	30.04	13490	13650	13390	17520	9440	13480	13457.25	3.10	0	-2414	13713	13596	13403	13286	13093	13500	13190	86	4040	500	9700	10	1	17200000	2307	2.75	0.57	12	0.10	4877.00	23520.00	17830	20230306	-24.79	11850	20221013	13.16	17830	-24.79	20230306	13000	3.15	20230103	17830	-24.79	20230306	11850	13.16	20221013	0.98	N	035510	500	86 억	533570	N	N	9	N	N
24	20230628	100405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13470	-10	5	-0.07	69429280	5151	8.95	13490	13540	13430	17520	9440	13480	13478.80	3.10	0	-460	13713	13596	13403	13286	13093	13500	13190	86	4040	500	9700	10	1	17200000	2317	2.76	0.57	12	0.03	4877.00	23520.00	17830	20230306	-24.45	11850	20221013	13.67	17830	-24.45	20230306	13000	3.62	20230103	17830	-24.45	20230306	11850	13.67	20221013	0.98	N	035510	500	86 억	533570	N	N	9	N	N
25	20230628	090403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13470	-10	5	-0.07	5744120	426	0.74	13490	13490	13470	17520	9440	13480	13483.85	3.10	0	-116	13713	13596	13403	13286	13093	13500	13190	86	4040	500	9700	10	1	17200000	2317	2.76	0.57	12	0.00	4877.00	23520.00	17830	20230306	-24.45	11850	20221013	13.67	17830	-24.45	20230306	13000	3.62	20230103	17830	-24.45	20230306	11850	13.67	20221013	0.98	N	035510	500	86 억	533570	N	N	9	N	N
26	20230627	160404	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13480	-40	5	-0.30	767953110	57540	49.48	13520	13520	13210	17570	9470	13520	13346.15	3.12	0	1770	13940	13730	13540	13330	13140	13635	13235	86	4050	500	9730	10	1	17200000	2319	2.76	0.57	12	0.33	4877.00	23520.00	17830	20230306	-24.40	11850	20221013	13.76	17830	-24.40	20230306	13000	3.69	20230103	17830	-24.40	20230306	11850	13.76	20221013	0.91	N	035510	500	86 억	536034	N	N	9	N	N
27	20230627	150406	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13340	-180	5	-1.33	725602570	54373	46.76	13520	13520	13210	17570	9470	13520	13344.91	3.12	0	1559	13940	13730	13540	13330	13140	13635	13235	86	4050	500	9730	10	1	17200000	2294	2.74	0.57	12	0.32	4877.00	23520.00	17830	20230306	-25.18	11850	20221013	12.57	17830	-25.18	20230306	13000	2.62	20230103	17830	-25.18	20230306	11850	12.57	20221013	0.91	N	035510	500	86 억	536034	N	N	7	N	N
28	20230627	140409	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13350	-170	5	-1.26	630013590	47200	40.59	13520	13520	13210	17570	9470	13520	13347.75	3.12	0	241	13940	13730	13540	13330	13140	13635	13235	86	4050	500	9730	10	1	17200000	2296	2.74	0.57	12	0.27	4877.00	23520.00	17830	20230306	-25.13	11850	20221013	12.66	17830	-25.13	20230306	13000	2.69	20230103	17830	-25.13	20230306	11850	12.66	20221013	0.91	N	035510	500	86 억	536034	N	N	7	N	N
29	20230627	130409	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13450	-70	5	-0.52	564123890	42267	36.35	13520	13520	13210	17570	9470	13520	13346.67	3.12	0	223	13940	13730	13540	13330	13140	13635	13235	86	4050	500	9730	10	1	17200000	2313	2.76	0.57	12	0.25	4877.00	23520.00	17830	20230306	-24.57	11850	20221013	13.50	17830	-24.57	20230306	13000	3.46	20230103	17830	-24.57	20230306	11850	13.50	20221013	0.91	N	035510	500	86 억	536034	N	N	7	N	N
30	20230627	120411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13300	-220	5	-1.63	461325220	34538	29.70	13520	13520	13210	17570	9470	13520	13357.03	3.12	0	-1138	13940	13730	13540	13330	13140	13635	13235	86	4050	500	9730	10	1	17200000	2288	2.73	0.57	12	0.20	4877.00	23520.00	17830	20230306	-25.41	11850	20221013	12.24	17830	-25.41	20230306	13000	2.31	20230103	17830	-25.41	20230306	11850	12.24	20221013	0.91	N	035510	500	86 억	536034	N	N	7	N	N
31	20230627	110410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13320	-200	5	-1.48	362087120	27059	23.27	13520	13520	13210	17570	9470	13520	13381.39	3.12	0	-2405	13940	13730	13540	13330	13140	13635	13235	86	4050	500	9730	10	1	17200000	2291	2.73	0.57	12	0.16	4877.00	23520.00	17830	20230306	-25.29	11850	20221013	12.41	17830	-25.29	20230306	13000	2.46	20230103	17830	-25.29	20230306	11850	12.41	20221013	0.91	N	035510	500	86 억	536034	N	N	7	N	N
32	20230627	100401	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13500	-20	5	-0.15	95226800	7067	6.08	13520	13520	13410	17570	9470	13520	13474.85	3.12	0	-2583	13940	13730	13540	13330	13140	13635	13235	86	4050	500	9730	10	1	17200000	2322	2.77	0.57	12	0.04	4877.00	23520.00	17830	20230306	-24.28	11850	20221013	13.92	17830	-24.28	20230306	13000	3.85	20230103	17830	-24.28	20230306	11850	13.92	20221013	0.91	N	035510	500	86 억	536034	N	N	7	N	N
33	20230627	090404	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13500	-20	5	-0.15	5606060	415	0.36	13520	13520	13490	17570	9470	13520	13508.58	3.12	0	-167	13940	13730	13540	13330	13140	13635	13235	86	4050	500	9730	10	1	17200000	2322	2.77	0.57	12	0.00	4877.00	23520.00	17830	20230306	-24.28	11850	20221013	13.92	17830	-24.28	20230306	13000	3.85	20230103	17830	-24.28	20230306	11850	13.92	20221013	0.91	N	035510	500	86 억	536034	N	N	7	N	N
34	20230626	160403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13520	-250	5	-1.82	1552545170	114919	88.16	13750	13750	13350	17900	9640	13770	13509.91	3.03	0	18156	14656	14212	13956	13512	13256	14085	13385	86	4130	500	9910	10	1	17200000	2325	2.77	0.57	12	0.67	4877.00	23520.00	17830	20230306	-24.17	11850	20221013	14.09	17830	-24.17	20230306	13000	4.00	20230103	17830	-24.17	20230306	11850	14.09	20221013	0.92	N	035510	500	86 억	521187	N	N	7	N	N
35	20230626	150406	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13510	-260	5	-1.89	1373952430	101660	77.99	13750	13750	13350	17900	9640	13770	13515.17	3.03	0	10612	14656	14212	13956	13512	13256	14085	13385	86	4130	500	9910	10	1	17200000	2324	2.77	0.57	12	0.59	4877.00	23520.00	17830	20230306	-24.23	11850	20221013	14.01	17830	-24.23	20230306	13000	3.92	20230103	17830	-24.23	20230306	11850	14.01	20221013	0.92	N	035510	500	86 억	521187	N	N	20	N	N
36	20230626	140405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13520	-250	5	-1.82	795312460	58678	45.01	13750	13750	13350	17900	9640	13770	13553.84	3.03	0	2325	14656	14212	13956	13512	13256	14085	13385	86	4130	500	9910	10	1	17200000	2325	2.77	0.57	12	0.34	4877.00	23520.00	17830	20230306	-24.17	11850	20221013	14.09	17830	-24.17	20230306	13000	4.00	20230103	17830	-24.17	20230306	11850	14.09	20221013	0.92	N	035510	500	86 억	521187	N	N	20	N	N
37	20230626	130405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13640	-130	5	-0.94	657452190	48537	37.23	13750	13750	13350	17900	9640	13770	13545.38	3.03	0	7371	14656	14212	13956	13512	13256	14085	13385	86	4130	500	9910	10	1	17200000	2346	2.80	0.58	12	0.28	4877.00	23520.00	17830	20230306	-23.50	11850	20221013	15.11	17830	-23.50	20230306	13000	4.92	20230103	17830	-23.50	20230306	11850	15.11	20221013	0.92	N	035510	500	86 억	521187	N	N	20	N	N
38	20230626	120402	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13630	-140	5	-1.02	594077240	43883	33.66	13750	13750	13350	17900	9640	13770	13537.75	3.03	0	7075	14656	14212	13956	13512	13256	14085	13385	86	4130	500	9910	10	1	17200000	2344	2.79	0.58	12	0.26	4877.00	23520.00	17830	20230306	-23.56	11850	20221013	15.02	17830	-23.56	20230306	13000	4.85	20230103	17830	-23.56	20230306	11850	15.02	20221013	0.92	N	035510	500	86 억	521187	N	N	20	N	N
39	20230626	110402	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13670	-100	5	-0.73	533706490	39467	30.28	13750	13750	13350	17900	9640	13770	13522.85	3.03	0	6784	14656	14212	13956	13512	13256	14085	13385	86	4130	500	9910	10	1	17200000	2351	2.80	0.58	12	0.23	4877.00	23520.00	17830	20230306	-23.33	11850	20221013	15.36	17830	-23.33	20230306	13000	5.15	20230103	17830	-23.33	20230306	11850	15.36	20221013	0.92	N	035510	500	86 억	521187	N	N	20	N	N
40	20230626	100402	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13630	-140	5	-1.02	411787040	30520	23.41	13750	13750	13350	17900	9640	13770	13492.37	3.03	0	5363	14656	14212	13956	13512	13256	14085	13385	86	4130	500	9910	10	1	17200000	2344	2.79	0.58	12	0.18	4877.00	23520.00	17830	20230306	-23.56	11850	20221013	15.02	17830	-23.56	20230306	13000	4.85	20230103	17830	-23.56	20230306	11850	15.02	20221013	0.92	N	035510	500	86 억	521187	N	N	20	N	N
41	20230626	090403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13600	-170	5	-1.23	10115000	740	0.57	13750	13750	13580	17900	9640	13770	13668.92	3.03	0	-167	14656	14212	13956	13512	13256	14085	13385	86	4130	500	9910	10	1	17200000	2339	2.79	0.58	12	0.00	4877.00	23520.00	17830	20230306	-23.72	11850	20221013	14.77	17830	-23.72	20230306	13000	4.62	20230103	17830	-23.72	20230306	11850	14.77	20221013	0.92	N	035510	500	86 억	521187	N	N	20	N	N
42	20230623	160559	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13770	-630	5	-4.38	1810442950	130287	562.09	14330	14400	13700	18720	10080	14400	13895.93	3.05	0	-930	14540	14470	14330	14260	14120	14505	14295	86	4320	500	10360	10	1	17200000	2368	2.82	0.59	12	0.76	4877.00	23520.00	17830	20230306	-22.77	11850	20221013	16.20	17830	-22.77	20230306	13000	5.92	20230103	17830	-22.77	20230306	11850	16.20	20221013	0.87	N	035510	500	86 억	523748	N	N	20	N	N
43	20230623	140323	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13810	-590	5	-4.10	1633713110	117467	506.78	14330	14400	13700	18720	10080	14400	13907.85	3.05	0	-205	14540	14470	14330	14260	14120	14505	14295	86	4320	500	10360	10	1	17200000	2375	2.83	0.59	12	0.68	4877.00	23520.00	17830	20230306	-22.55	11850	20221013	16.54	17830	-22.55	20230306	13000	6.23	20230103	17830	-22.55	20230306	11850	16.54	20221013	0.87	N	035510	500	86 억	523748	N	N	18	N	N
44	20230622	160710	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14400	0	3	0.00	330387080	23108	65.78	14360	14400	14190	18720	10080	14400	14297.05	3.03	0	-3045	14653	14526	14403	14276	14153	14465	14215	86	4320	500	10360	10	1	17200000	2477	2.95	0.61	12	0.13	4877.00	23520.00	17830	20230306	-19.24	11850	20221013	21.52	17830	-19.24	20230306	13000	10.77	20230103	17830	-19.24	20230306	11850	21.52	20221013	0.87	N	035510	500	86 억	521660	N	N	18	N	N
45	20230622	150411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14370	-30	5	-0.21	314828120	22026	62.70	14360	14400	14190	18720	10080	14400	14293.03	3.03	0	-2692	14653	14526	14403	14276	14153	14465	14215	86	4320	500	10360	10	1	17200000	2472	2.95	0.61	12	0.13	4877.00	23520.00	17830	20230306	-19.41	11850	20221013	21.27	17830	-19.41	20230306	13000	10.54	20230103	17830	-19.41	20230306	11850	21.27	20221013	0.87	N	035510	500	86 억	521660	N	N	247	N	N
46	20230622	140458	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14360	-40	5	-0.28	266859710	18684	53.18	14360	14380	14190	18720	10080	14400	14282.21	3.03	0	-1810	14653	14526	14403	14276	14153	14465	14215	86	4320	500	10360	10	1	17200000	2470	2.94	0.61	12	0.11	4877.00	23520.00	17830	20230306	-19.46	11850	20221013	21.18	17830	-19.46	20230306	13000	10.46	20230103	17830	-19.46	20230306	11850	21.18	20221013	0.87	N	035510	500	86 억	521660	N	N	247	N	N
47	20230622	130849	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14340	-60	5	-0.42	204666200	14340	40.82	14360	14380	14190	18720	10080	14400	14271.57	3.03	0	-1147	14653	14526	14403	14276	14153	14465	14215	86	4320	500	10360	10	1	17200000	2466	2.94	0.61	12	0.08	4877.00	23520.00	17830	20230306	-19.57	11850	20221013	21.01	17830	-19.57	20230306	13000	10.31	20230103	17830	-19.57	20230306	11850	21.01	20221013	0.87	N	035510	500	86 억	521660	N	N	247	N	N
48	20230622	120215	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14280	-120	5	-0.83	171891130	12051	34.30	14360	14380	14190	18720	10080	14400	14262.58	3.03	0	-1058	14653	14526	14403	14276	14153	14465	14215	86	4320	500	10360	10	1	17200000	2456	2.93	0.61	12	0.07	4877.00	23520.00	17830	20230306	-19.91	11850	20221013	20.51	17830	-19.91	20230306	13000	9.85	20230103	17830	-19.91	20230306	11850	20.51	20221013	0.87	N	035510	500	86 억	521660	N	N	247	N	N
49	20230622	110330	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14270	-130	5	-0.90	138211240	9692	27.59	14360	14380	14190	18720	10080	14400	14258.99	3.03	0	-1017	14653	14526	14403	14276	14153	14465	14215	86	4320	500	10360	10	1	17200000	2454	2.93	0.61	12	0.06	4877.00	23520.00	17830	20230306	-19.97	11850	20221013	20.42	17830	-19.97	20230306	13000	9.77	20230103	17830	-19.97	20230306	11850	20.42	20221013	0.87	N	035510	500	86 억	521660	N	N	247	N	N
50	20230622	100325	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14280	-120	5	-0.83	99530810	6983	19.88	14360	14380	14190	18720	10080	14400	14251.32	3.03	0	-915	14653	14526	14403	14276	14153	14465	14215	86	4320	500	10360	10	1	17200000	2456	2.93	0.61	12	0.04	4877.00	23520.00	17830	20230306	-19.91	11850	20221013	20.51	17830	-19.91	20230306	13000	9.85	20230103	17830	-19.91	20230306	11850	20.51	20221013	0.87	N	035510	500	86 억	521660	N	N	247	N	N
51	20230622	090121	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14280	-120	5	-0.83	3385850	236	0.67	14360	14360	14280	18720	10080	14400	14312.24	3.03	0	-118	14653	14526	14403	14276	14153	14465	14215	86	4320	500	10360	10	1	17200000	2456	2.93	0.61	12	0.00	4877.00	23520.00	17830	20230306	-19.91	11850	20221013	20.51	17830	-19.91	20230306	13000	9.85	20230103	17830	-19.91	20230306	11850	20.51	20221013	0.87	N	035510	500	86 억	521660	N	N	247	N	N
52	20230621	160741	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14400	-70	5	-0.48	500237880	34924	51.07	14530	14530	14280	18810	10130	14470	14323.61	3.11	0	-14316	14736	14602	14406	14272	14076	14670	14340	86	4340	500	10410	10	1	17200000	2477	2.95	0.61	12	0.20	4877.00	23520.00	17830	20230306	-19.24	11850	20221013	21.52	17830	-19.24	20230306	13000	10.77	20230103	17830	-19.24	20230306	11850	21.52	20221013	0.85	N	035510	500	86 억	535257	N	N	247	N	N
53	20230621	150700	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14300	-170	5	-1.17	463900990	32391	47.37	14530	14530	14280	18810	10130	14470	14321.91	3.11	0	-13357	14736	14602	14406	14272	14076	14670	14340	86	4340	500	10410	10	1	17200000	2460	2.93	0.61	12	0.19	4877.00	23520.00	17830	20230306	-19.80	11850	20221013	20.68	17830	-19.80	20230306	13000	10.00	20230103	17830	-19.80	20230306	11850	20.68	20221013	0.85	N	035510	500	86 억	535257	N	N	2	N	N
54	20230621	140428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14320	-150	5	-1.04	365393290	25503	37.30	14530	14530	14280	18810	10130	14470	14327.46	3.11	0	-10074	14736	14602	14406	14272	14076	14670	14340	86	4340	500	10410	10	1	17200000	2463	2.94	0.61	12	0.15	4877.00	23520.00	17830	20230306	-19.69	11850	20221013	20.84	17830	-19.69	20230306	13000	10.15	20230103	17830	-19.69	20230306	11850	20.84	20221013	0.85	N	035510	500	86 억	535257	N	N	2	N	N
55	20230621	130905	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14390	-80	5	-0.55	345049560	24085	35.22	14530	14530	14280	18810	10130	14470	14326.33	3.11	0	-9561	14736	14602	14406	14272	14076	14670	14340	86	4340	500	10410	10	1	17200000	2475	2.95	0.61	12	0.14	4877.00	23520.00	17830	20230306	-19.29	11850	20221013	21.43	17830	-19.29	20230306	13000	10.69	20230103	17830	-19.29	20230306	11850	21.43	20221013	0.85	N	035510	500	86 억	535257	N	N	2	N	N
56	20230621	120637	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14330	-140	5	-0.97	318062650	22208	32.48	14530	14530	14280	18810	10130	14470	14321.99	3.11	0	-8618	14736	14602	14406	14272	14076	14670	14340	86	4340	500	10410	10	1	17200000	2465	2.94	0.61	12	0.13	4877.00	23520.00	17830	20230306	-19.63	11850	20221013	20.93	17830	-19.63	20230306	13000	10.23	20230103	17830	-19.63	20230306	11850	20.93	20221013	0.85	N	035510	500	86 억	535257	N	N	2	N	N
57	20230621	110938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14290	-180	5	-1.24	267059690	18640	27.26	14530	14530	14280	18810	10130	14470	14327.24	3.11	0	-7374	14736	14602	14406	14272	14076	14670	14340	86	4340	500	10410	10	1	17200000	2458	2.93	0.61	12	0.11	4877.00	23520.00	17830	20230306	-19.85	11850	20221013	20.59	17830	-19.85	20230306	13000	9.92	20230103	17830	-19.85	20230306	11850	20.59	20221013	0.85	N	035510	500	86 억	535257	N	N	2	N	N
58	20230621	100225	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14310	-160	5	-1.11	165834250	11561	16.91	14530	14530	14280	18810	10130	14470	14344.28	3.11	0	-4517	14736	14602	14406	14272	14076	14670	14340	86	4340	500	10410	10	1	17200000	2461	2.93	0.61	12	0.07	4877.00	23520.00	17830	20230306	-19.74	11850	20221013	20.76	17830	-19.74	20230306	13000	10.08	20230103	17830	-19.74	20230306	11850	20.76	20221013	0.85	N	035510	500	86 억	535257	N	N	2	N	N
59	20230621	090712	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14390	-80	5	-0.55	21815300	1512	2.21	14530	14530	14390	18810	10130	14470	14428.11	3.11	0	-806	14736	14602	14406	14272	14076	14670	14340	86	4340	500	10410	10	1	17200000	2475	2.95	0.61	12	0.01	4877.00	23520.00	17830	20230306	-19.29	11850	20221013	21.43	17830	-19.29	20230306	13000	10.69	20230103	17830	-19.29	20230306	11850	21.43	20221013	0.85	N	035510	500	86 억	535257	N	N	2	N	N
60	20230620	160330	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14470	330	2	2.33	984636830	68265	122.26	14230	14540	14210	18380	9900	14140	14423.72	3.03	0	16947	14493	14316	14223	14046	13953	14270	14000	86	4240	500	10180	10	1	17200000	2489	2.97	0.62	12	0.40	4877.00	23520.00	17830	20230306	-18.84	11850	20221013	22.11	17830	-18.84	20230306	13000	11.31	20230103	17830	-18.84	20230306	11850	22.11	20221013	0.85	N	035510	500	86 억	520331	N	N	2	N	N
61	20230620	150912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14430	290	2	2.05	957011730	66352	118.84	14230	14540	14210	18380	9900	14140	14423.25	3.03	0	16384	14493	14316	14223	14046	13953	14270	14000	86	4240	500	10180	10	1	17200000	2482	2.96	0.61	12	0.39	4877.00	23520.00	17830	20230306	-19.07	11850	20221013	21.77	17830	-19.07	20230306	13000	11.00	20230103	17830	-19.07	20230306	11850	21.77	20221013	0.85	N	035510	500	86 억	520331	N	N	11	N	N
62	20230620	140858	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14450	310	2	2.19	861142580	59719	106.96	14230	14540	14210	18380	9900	14140	14419.91	3.03	0	16873	14493	14316	14223	14046	13953	14270	14000	86	4240	500	10180	10	1	17200000	2485	2.96	0.61	12	0.35	4877.00	23520.00	17830	20230306	-18.96	11850	20221013	21.94	17830	-18.96	20230306	13000	11.15	20230103	17830	-18.96	20230306	11850	21.94	20221013	0.85	N	035510	500	86 억	520331	N	N	11	N	N
63	20230620	130458	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14390	250	2	1.77	737123220	51122	91.56	14230	14540	14210	18380	9900	14140	14418.90	3.03	0	17258	14493	14316	14223	14046	13953	14270	14000	86	4240	500	10180	10	1	17200000	2475	2.95	0.61	12	0.30	4877.00	23520.00	17830	20230306	-19.29	11850	20221013	21.43	17830	-19.29	20230306	13000	10.69	20230103	17830	-19.29	20230306	11850	21.43	20221013	0.85	N	035510	500	86 억	520331	N	N	11	N	N
64	20230620	120752	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14480	340	2	2.40	687923780	47713	85.45	14230	14540	14210	18380	9900	14140	14417.95	3.03	0	17522	14493	14316	14223	14046	13953	14270	14000	86	4240	500	10180	10	1	17200000	2491	2.97	0.62	12	0.28	4877.00	23520.00	17830	20230306	-18.79	11850	20221013	22.19	17830	-18.79	20230306	13000	11.38	20230103	17830	-18.79	20230306	11850	22.19	20221013	0.85	N	035510	500	86 억	520331	N	N	11	N	N
65	20230620	110622	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14520	380	2	2.69	571584900	39665	71.04	14230	14540	14210	18380	9900	14140	14410.31	3.03	0	16297	14493	14316	14223	14046	13953	14270	14000	86	4240	500	10180	10	1	17200000	2497	2.98	0.62	12	0.23	4877.00	23520.00	17830	20230306	-18.56	11850	20221013	22.53	17830	-18.56	20230306	13000	11.69	20230103	17830	-18.56	20230306	11850	22.53	20221013	0.85	N	035510	500	86 억	520331	N	N	11	N	N
66	20230620	100624	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14360	220	2	1.56	170432290	11898	21.31	14230	14390	14210	18380	9900	14140	14324.45	3.03	0	2604	14493	14316	14223	14046	13953	14270	14000	86	4240	500	10180	10	1	17200000	2470	2.94	0.61	12	0.07	4877.00	23520.00	17830	20230306	-19.46	11850	20221013	21.18	17830	-19.46	20230306	13000	10.46	20230103	17830	-19.46	20230306	11850	21.18	20221013	0.85	N	035510	500	86 억	520331	N	N	11	N	N
67	20230620	090811	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14330	190	2	1.34	37358010	2608	4.67	14230	14370	14230	18380	9900	14140	14324.39	3.03	0	-242	14493	14316	14223	14046	13953	14270	14000	86	4240	500	10180	10	1	17200000	2465	2.94	0.61	12	0.02	4877.00	23520.00	17830	20230306	-19.63	11850	20221013	20.93	17830	-19.63	20230306	13000	10.23	20230103	17830	-19.63	20230306	11850	20.93	20221013	0.85	N	035510	500	86 억	520331	N	N	11	N	N
68	20230619	160234	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14140	-250	5	-1.74	777183760	54706	191.10	14390	14400	14130	18700	10080	14390	14206.80	3.02	0	-6092	14583	14486	14373	14276	14163	14535	14325	86	4310	500	10360	10	1	17200000	2432	2.90	0.60	12	0.32	4877.00	23520.00	17830	20230306	-20.70	11850	20221013	19.32	17830	-20.70	20230306	13000	8.77	20230103	17830	-20.70	20230306	11850	19.32	20221013	0.85	N	035510	500	86 억	519672	N	N	11	N	N
69	20230619	150252	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14150	-240	5	-1.67	735859120	51784	180.89	14390	14400	14130	18700	10080	14390	14210.16	3.02	0	-6100	14583	14486	14373	14276	14163	14535	14325	86	4310	500	10360	10	1	17200000	2434	2.90	0.60	12	0.30	4877.00	23520.00	17830	20230306	-20.64	11850	20221013	19.41	17830	-20.64	20230306	13000	8.85	20230103	17830	-20.64	20230306	11850	19.41	20221013	0.85	N	035510	500	86 억	519672	N	N	10	N	N
70	20230619	140504	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14160	-230	5	-1.60	635755850	44709	156.18	14390	14400	14130	18700	10080	14390	14219.86	3.02	0	-3072	14583	14486	14373	14276	14163	14535	14325	86	4310	500	10360	10	1	17200000	2436	2.90	0.60	12	0.26	4877.00	23520.00	17830	20230306	-20.58	11850	20221013	19.49	17830	-20.58	20230306	13000	8.92	20230103	17830	-20.58	20230306	11850	19.49	20221013	0.85	N	035510	500	86 억	519672	N	N	10	N	N
71	20230619	130705	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14160	-230	5	-1.60	555784810	39063	136.46	14390	14400	14130	18700	10080	14390	14227.91	3.02	0	-2083	14583	14486	14373	14276	14163	14535	14325	86	4310	500	10360	10	1	17200000	2436	2.90	0.60	12	0.23	4877.00	23520.00	17830	20230306	-20.58	11850	20221013	19.49	17830	-20.58	20230306	13000	8.92	20230103	17830	-20.58	20230306	11850	19.49	20221013	0.85	N	035510	500	86 억	519672	N	N	10	N	N
72	20230619	120213	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14210	-180	5	-1.25	454301970	31907	111.46	14390	14400	14130	18700	10080	14390	14238.32	3.02	0	-1188	14583	14486	14373	14276	14163	14535	14325	86	4310	500	10360	10	1	17200000	2444	2.91	0.60	12	0.19	4877.00	23520.00	17830	20230306	-20.30	11850	20221013	19.92	17830	-20.30	20230306	13000	9.31	20230103	17830	-20.30	20230306	11850	19.92	20221013	0.85	N	035510	500	86 억	519672	N	N	10	N	N
73	20230619	110315	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14190	-200	5	-1.39	425451700	29876	104.36	14390	14400	14130	18700	10080	14390	14240.58	3.02	0	-646	14583	14486	14373	14276	14163	14535	14325	86	4310	500	10360	10	1	17200000	2441	2.91	0.60	12	0.17	4877.00	23520.00	17830	20230306	-20.42	11850	20221013	19.75	17830	-20.42	20230306	13000	9.15	20230103	17830	-20.42	20230306	11850	19.75	20221013	0.85	N	035510	500	86 억	519672	N	N	10	N	N
74	20230619	100438	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14370	-20	5	-0.14	280136570	19642	68.61	14390	14400	14130	18700	10080	14390	14262.12	3.02	0	-1465	14583	14486	14373	14276	14163	14535	14325	86	4310	500	10360	10	1	17200000	2472	2.95	0.61	12	0.11	4877.00	23520.00	17830	20230306	-19.41	11850	20221013	21.27	17830	-19.41	20230306	13000	10.54	20230103	17830	-19.41	20230306	11850	21.27	20221013	0.85	N	035510	500	86 억	519672	N	N	10	N	N
75	20230619	090545	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14380	-10	5	-0.07	17966980	1249	4.36	14390	14400	14360	18700	10080	14390	14385.09	3.02	0	-784	14583	14486	14373	14276	14163	14535	14325	86	4310	500	10360	10	1	17200000	2473	2.95	0.61	12	0.01	4877.00	23520.00	17830	20230306	-19.35	11850	20221013	21.35	17830	-19.35	20230306	13000	10.62	20230103	17830	-19.35	20230306	11850	21.35	20221013	0.85	N	035510	500	86 억	519672	N	N	10	N	N
76	20230616	160204	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14390	90	2	0.63	402592910	28131	44.87	14300	14470	14260	18590	10010	14300	14311.33	3.02	0	-1623	14980	14640	14470	14130	13960	14555	14045	86	4290	500	10290	10	1	17200000	2475	2.95	0.61	12	0.16	4877.00	23520.00	17830	20230306	-19.29	11850	20221013	21.43	17830	-19.29	20230306	13000	10.69	20230103	17830	-19.29	20230306	11850	21.43	20221013	0.88	N	035510	500	86 억	519829	N	N	10	N	N
77	20230616	150201	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14360	60	2	0.42	382117980	26707	42.60	14300	14470	14260	18590	10010	14300	14307.78	3.02	0	-1436	14980	14640	14470	14130	13960	14555	14045	86	4290	500	10290	10	1	17200000	2470	2.94	0.61	12	0.16	4877.00	23520.00	17830	20230306	-19.46	11850	20221013	21.18	17830	-19.46	20230306	13000	10.46	20230103	17830	-19.46	20230306	11850	21.18	20221013	0.88	N	035510	500	86 억	519829	N	N	9	N	N
78	20230616	140640	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14320	20	2	0.14	365390560	25541	40.74	14300	14470	14260	18590	10010	14300	14306.04	3.02	0	-1407	14980	14640	14470	14130	13960	14555	14045	86	4290	500	10290	10	1	17200000	2463	2.94	0.61	12	0.15	4877.00	23520.00	17830	20230306	-19.69	11850	20221013	20.84	17830	-19.69	20230306	13000	10.15	20230103	17830	-19.69	20230306	11850	20.84	20221013	0.88	N	035510	500	86 억	519829	N	N	9	N	N
79	20230616	130202	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14310	10	2	0.07	345893350	24180	38.57	14300	14470	14260	18590	10010	14300	14304.94	3.02	0	-1330	14980	14640	14470	14130	13960	14555	14045	86	4290	500	10290	10	1	17200000	2461	2.93	0.61	12	0.14	4877.00	23520.00	17830	20230306	-19.74	11850	20221013	20.76	17830	-19.74	20230306	13000	10.08	20230103	17830	-19.74	20230306	11850	20.76	20221013	0.88	N	035510	500	86 억	519829	N	N	9	N	N
80	20230616	120600	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14280	-20	5	-0.14	289221550	20220	32.25	14300	14470	14260	18590	10010	14300	14303.74	3.02	0	-2142	14980	14640	14470	14130	13960	14555	14045	86	4290	500	10290	10	1	17200000	2456	2.93	0.61	12	0.12	4877.00	23520.00	17830	20230306	-19.91	11850	20221013	20.51	17830	-19.91	20230306	13000	9.85	20230103	17830	-19.91	20230306	11850	20.51	20221013	0.88	N	035510	500	86 억	519829	N	N	9	N	N
81	20230616	110448	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14300	0	3	0.00	251852460	17604	28.08	14300	14470	14260	18590	10010	14300	14306.55	3.02	0	-2064	14980	14640	14470	14130	13960	14555	14045	86	4290	500	10290	10	1	17200000	2460	2.93	0.61	12	0.10	4877.00	23520.00	17830	20230306	-19.80	11850	20221013	20.68	17830	-19.80	20230306	13000	10.00	20230103	17830	-19.80	20230306	11850	20.68	20221013	0.88	N	035510	500	86 억	519829	N	N	9	N	N
82	20230616	100220	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14310	10	2	0.07	186456180	13028	20.78	14300	14470	14260	18590	10010	14300	14311.96	3.02	0	-1763	14980	14640	14470	14130	13960	14555	14045	86	4290	500	10290	10	1	17200000	2461	2.93	0.61	12	0.08	4877.00	23520.00	17830	20230306	-19.74	11850	20221013	20.76	17830	-19.74	20230306	13000	10.08	20230103	17830	-19.74	20230306	11850	20.76	20221013	0.88	N	035510	500	86 억	519829	N	N	9	N	N
83	20230616	090549	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14450	150	2	1.05	26404920	1837	2.93	14300	14470	14300	18590	10010	14300	14373.94	3.02	0	-121	14980	14640	14470	14130	13960	14555	14045	86	4290	500	10290	10	1	17200000	2485	2.96	0.61	12	0.01	4877.00	23520.00	17830	20230306	-18.96	11850	20221013	21.94	17830	-18.96	20230306	13000	11.15	20230103	17830	-18.96	20230306	11850	21.94	20221013	0.88	N	035510	500	86 억	519829	N	N	9	N	N
84	20230615	150308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14340	-350	5	-2.38	814734020	56365	195.14	14690	14810	14340	19090	10290	14690	14454.61	3.05	0	-5040	14883	14786	14683	14586	14483	14735	14535	86	4400	500	10570	10	1	17200000	2466	2.94	0.61	12	0.33	4877.00	23520.00	17830	20230306	-19.57	11850	20221013	21.01	17830	-19.57	20230306	13000	10.31	20230103	17830	-19.57	20230306	11850	21.01	20221013	0.88	N	035510	500	86 억	524229	N	N	190	N	N
85	20230615	140923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14400	-290	5	-1.97	623886670	43085	149.16	14690	14810	14390	19090	10290	14690	14480.37	3.05	0	-4294	14883	14786	14683	14586	14483	14735	14535	86	4400	500	10570	10	1	17200000	2477	2.95	0.61	12	0.25	4877.00	23520.00	17830	20230306	-19.24	11850	20221013	21.52	17830	-19.24	20230306	13000	10.77	20230103	17830	-19.24	20230306	11850	21.52	20221013	0.88	N	035510	500	86 억	524229	N	N	190	N	N
86	20230615	130141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14490	-200	5	-1.36	359569060	24761	85.72	14690	14810	14400	19090	10290	14690	14521.59	3.05	0	-8143	14883	14786	14683	14586	14483	14735	14535	86	4400	500	10570	10	1	17200000	2492	2.97	0.62	12	0.14	4877.00	23520.00	17830	20230306	-18.73	11850	20221013	22.28	17830	-18.73	20230306	13000	11.46	20230103	17830	-18.73	20230306	11850	22.28	20221013	0.88	N	035510	500	86 억	524229	N	N	190	N	N
87	20230615	120502	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14470	-220	5	-1.50	321110410	22105	76.53	14690	14810	14400	19090	10290	14690	14526.60	3.05	0	-8013	14883	14786	14683	14586	14483	14735	14535	86	4400	500	10570	10	1	17200000	2489	2.97	0.62	12	0.13	4877.00	23520.00	17830	20230306	-18.84	11850	20221013	22.11	17830	-18.84	20230306	13000	11.31	20230103	17830	-18.84	20230306	11850	22.11	20221013	0.88	N	035510	500	86 억	524229	N	N	190	N	N
88	20230615	110318	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14470	-220	5	-1.50	234731630	16123	55.82	14690	14810	14460	19090	10290	14690	14558.81	3.05	0	-6177	14883	14786	14683	14586	14483	14735	14535	86	4400	500	10570	10	1	17200000	2489	2.97	0.62	12	0.09	4877.00	23520.00	17830	20230306	-18.84	11850	20221013	22.11	17830	-18.84	20230306	13000	11.31	20230103	17830	-18.84	20230306	11850	22.11	20221013	0.88	N	035510	500	86 억	524229	N	N	190	N	N
89	20230611	184914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14470	60	2	0.42	486738110	33771	53.22	14300	14480	14300	18730	10090	14410	14411.91	3.03	1201	855	14630	14520	14410	14300	14190	14465	14245	86	4320	500	10370	10	1	17200000	2489	2.97	0.62	12	0.20	4877.00	23520.00	17830	20230306	-18.84	11850	20221013	22.11	17830	-18.84	20230306	13000	11.31	20230103	17830	-18.84	20230306	11850	22.11	20221013	0.86	N	035510	500	86 억	520574	N	N	25	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History