KissMeData/210980/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

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	160851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	150	2	0.68	304054800	13707	56.42	22000	22400	21800	28700	15500	22100	22182.43	5.00	0	-1206	23133	22616	22283	21766	21433	22450	21600	222	6600	1000	15910	50	1	22190164	4937	7.02	0.77	12	0.06	3169.00	28817.00	29000	20220812	-23.28	17700	20230327	25.71	23600	-5.72	20230428	17700	25.71	20230327	29000	-23.28	20220812	17700	25.71	20230327	0.57	N	210980	1000	221 억	1110509	N	N	10	N	N
3	20230630	150853	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	200	2	0.90	291025700	13121	54.00	22000	22400	21800	28700	15500	22100	22180.15	5.00	0	-1120	23133	22616	22283	21766	21433	22450	21600	222	6600	1000	15910	50	1	22190164	4948	7.04	0.77	12	0.06	3169.00	28817.00	29000	20220812	-23.10	17700	20230327	25.99	23600	-5.51	20230428	17700	25.99	20230327	29000	-23.10	20220812	17700	25.99	20230327	0.57	N	210980	1000	221 억	1110509	N	N	289	N	N
4	20230630	140851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	300	2	1.36	258829700	11676	48.06	22000	22400	21800	28700	15500	22100	22167.67	5.00	0	-847	23133	22616	22283	21766	21433	22450	21600	222	6600	1000	15910	50	1	22190164	4971	7.07	0.78	12	0.05	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.57	N	210980	1000	221 억	1110509	N	N	289	N	N
5	20230630	130851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	250	2	1.13	225572300	10189	41.94	22000	22350	21800	28700	15500	22100	22138.81	5.00	0	-528	23133	22616	22283	21766	21433	22450	21600	222	6600	1000	15910	50	1	22190164	4960	7.05	0.78	12	0.05	3169.00	28817.00	29000	20220812	-22.93	17700	20230327	26.27	23600	-5.30	20230428	17700	26.27	20230327	29000	-22.93	20220812	17700	26.27	20230327	0.57	N	210980	1000	221 억	1110509	N	N	289	N	N
6	20230630	120849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	200	2	0.90	184812150	8359	34.40	22000	22350	21800	28700	15500	22100	22109.36	5.00	0	-547	23133	22616	22283	21766	21433	22450	21600	222	6600	1000	15910	50	1	22190164	4948	7.04	0.77	12	0.04	3169.00	28817.00	29000	20220812	-23.10	17700	20230327	25.99	23600	-5.51	20230428	17700	25.99	20230327	29000	-23.10	20220812	17700	25.99	20230327	0.57	N	210980	1000	221 억	1110509	N	N	289	N	N
7	20230630	110852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	200	2	0.90	136781100	6203	25.53	22000	22300	21800	28700	15500	22100	22050.80	5.00	0	243	23133	22616	22283	21766	21433	22450	21600	222	6600	1000	15910	50	1	22190164	4948	7.04	0.77	12	0.03	3169.00	28817.00	29000	20220812	-23.10	17700	20230327	25.99	23600	-5.51	20230428	17700	25.99	20230327	29000	-23.10	20220812	17700	25.99	20230327	0.57	N	210980	1000	221 억	1110509	N	N	289	N	N
8	20230630	100852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	100	2	0.45	85907600	3917	16.12	22000	22200	21800	28700	15500	22100	21931.99	5.00	0	485	23133	22616	22283	21766	21433	22450	21600	222	6600	1000	15910	50	1	22190164	4926	7.01	0.77	12	0.02	3169.00	28817.00	29000	20220812	-23.45	17700	20230327	25.42	23600	-5.93	20230428	17700	25.42	20230327	29000	-23.45	20220812	17700	25.42	20230327	0.57	N	210980	1000	221 억	1110509	N	N	289	N	N
9	20230630	090852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-300	5	-1.36	16134300	737	3.03	22000	22000	21800	28700	15500	22100	21891.86	5.00	0	-8	23133	22616	22283	21766	21433	22450	21600	222	6600	1000	15910	50	1	22190164	4837	6.88	0.76	12	0.00	3169.00	28817.00	29000	20220812	-24.83	17700	20230327	23.16	23600	-7.63	20230428	17700	23.16	20230327	29000	-24.83	20220812	17700	23.16	20230327	0.57	N	210980	1000	221 억	1110509	N	N	289	N	N
10	20230629	160847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-500	5	-2.21	537805150	24223	71.15	22600	22800	21950	29350	15850	22600	22202.26	5.04	0	-7621	23133	22866	22433	22166	21733	23000	22300	222	6750	1000	16270	50	1	22190164	4904	6.97	0.77	12	0.11	3169.00	28817.00	29000	20220812	-23.79	17700	20230327	24.86	23600	-6.36	20230428	17700	24.86	20230327	29000	-23.79	20220812	17700	24.86	20230327	0.56	N	210980	1000	221 억	1118295	N	N	289	N	N
11	20230629	150847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-550	5	-2.43	493901650	22235	65.31	22600	22800	21950	29350	15850	22600	22212.80	5.04	0	-6870	23133	22866	22433	22166	21733	23000	22300	222	6750	1000	16270	50	1	22190164	4893	6.96	0.77	12	0.10	3169.00	28817.00	29000	20220812	-23.97	17700	20230327	24.58	23600	-6.57	20230428	17700	24.58	20230327	29000	-23.97	20220812	17700	24.58	20230327	0.56	N	210980	1000	221 억	1118295	N	N	40	N	N
12	20230629	140844	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-500	5	-2.21	425954500	19157	56.27	22600	22800	21950	29350	15850	22600	22234.93	5.04	0	-5154	23133	22866	22433	22166	21733	23000	22300	222	6750	1000	16270	50	1	22190164	4904	6.97	0.77	12	0.09	3169.00	28817.00	29000	20220812	-23.79	17700	20230327	24.86	23600	-6.36	20230428	17700	24.86	20230327	29000	-23.79	20220812	17700	24.86	20230327	0.56	N	210980	1000	221 억	1118295	N	N	40	N	N
13	20230629	130844	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-600	5	-2.65	374186450	16811	49.38	22600	22800	21950	29350	15850	22600	22258.43	5.04	0	-4015	23133	22866	22433	22166	21733	23000	22300	222	6750	1000	16270	50	1	22190164	4882	6.94	0.76	12	0.08	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.56	N	210980	1000	221 억	1118295	N	N	40	N	N
14	20230629	120848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-500	5	-2.21	351168350	15767	46.31	22600	22800	21950	29350	15850	22600	22272.36	5.04	0	-3944	23133	22866	22433	22166	21733	23000	22300	222	6750	1000	16270	50	1	22190164	4904	6.97	0.77	12	0.07	3169.00	28817.00	29000	20220812	-23.79	17700	20230327	24.86	23600	-6.36	20230428	17700	24.86	20230327	29000	-23.79	20220812	17700	24.86	20230327	0.56	N	210980	1000	221 억	1118295	N	N	40	N	N
15	20230629	110849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-650	5	-2.88	299780700	13434	39.46	22600	22800	21950	29350	15850	22600	22315.07	5.04	0	-4585	23133	22866	22433	22166	21733	23000	22300	222	6750	1000	16270	50	1	22190164	4871	6.93	0.76	12	0.06	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.56	N	210980	1000	221 억	1118295	N	N	40	N	N
16	20230629	100850	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-350	5	-1.55	163247900	7274	21.37	22600	22800	22150	29350	15850	22600	22442.66	5.04	0	-2094	23133	22866	22433	22166	21733	23000	22300	222	6750	1000	16270	50	1	22190164	4937	7.02	0.77	12	0.03	3169.00	28817.00	29000	20220812	-23.28	17700	20230327	25.71	23600	-5.72	20230428	17700	25.71	20230327	29000	-23.28	20220812	17700	25.71	20230327	0.56	N	210980	1000	221 억	1118295	N	N	40	N	N
17	20230629	090806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	0	3	0.00	46952250	2074	6.09	22600	22800	22500	29350	15850	22600	22638.50	5.04	0	-945	23133	22866	22433	22166	21733	23000	22300	222	6750	1000	16270	50	1	22190164	5015	7.13	0.78	12	0.01	3169.00	28817.00	29000	20220812	-22.07	17700	20230327	27.68	23600	-4.24	20230428	17700	27.68	20230327	29000	-22.07	20220812	17700	27.68	20230327	0.56	N	210980	1000	221 억	1118295	N	N	40	N	N
18	20230628	160836	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	400	2	1.80	760375400	33794	184.00	22250	22700	22000	28850	15550	22200	22500.31	5.05	0	4412	22566	22382	22066	21882	21566	22450	21950	222	6650	1000	15980	50	1	22190164	5015	7.13	0.78	12	0.15	3169.00	28817.00	29000	20220812	-22.07	17700	20230327	27.68	23600	-4.24	20230428	17700	27.68	20230327	29000	-22.07	20220812	17700	27.68	20230327	0.58	N	210980	1000	221 억	1120124	N	N	40	N	N
19	20230628	150842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	350	2	1.58	708915750	31512	171.58	22250	22700	22000	28850	15550	22200	22496.69	5.05	0	4875	22566	22382	22066	21882	21566	22450	21950	222	6650	1000	15980	50	1	22190164	5004	7.12	0.78	12	0.14	3169.00	28817.00	29000	20220812	-22.24	17700	20230327	27.40	23600	-4.45	20230428	17700	27.40	20230327	29000	-22.24	20220812	17700	27.40	20230327	0.58	N	210980	1000	221 억	1120124	N	N	226	N	N
20	20230628	140841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	400	2	1.80	564053450	25101	136.67	22250	22650	22000	28850	15550	22200	22471.35	5.05	0	3838	22566	22382	22066	21882	21566	22450	21950	222	6650	1000	15980	50	1	22190164	5015	7.13	0.78	12	0.11	3169.00	28817.00	29000	20220812	-22.07	17700	20230327	27.68	23600	-4.24	20230428	17700	27.68	20230327	29000	-22.07	20220812	17700	27.68	20230327	0.58	N	210980	1000	221 억	1120124	N	N	226	N	N
21	20230628	130841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	350	2	1.58	386375100	17224	93.78	22250	22650	22000	28850	15550	22200	22432.37	5.05	0	3565	22566	22382	22066	21882	21566	22450	21950	222	6650	1000	15980	50	1	22190164	5004	7.12	0.78	12	0.08	3169.00	28817.00	29000	20220812	-22.24	17700	20230327	27.40	23600	-4.45	20230428	17700	27.40	20230327	29000	-22.24	20220812	17700	27.40	20230327	0.58	N	210980	1000	221 억	1120124	N	N	226	N	N
22	20230628	120852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	250	2	1.13	225066800	10070	54.83	22250	22600	22000	28850	15550	22200	22350.23	5.05	0	3335	22566	22382	22066	21882	21566	22450	21950	222	6650	1000	15980	50	1	22190164	4982	7.08	0.78	12	0.05	3169.00	28817.00	29000	20220812	-22.59	17700	20230327	26.84	23600	-4.87	20230428	17700	26.84	20230327	29000	-22.59	20220812	17700	26.84	20230327	0.58	N	210980	1000	221 억	1120124	N	N	226	N	N
23	20230628	110846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	200	2	0.90	130893700	5881	32.02	22250	22450	22000	28850	15550	22200	22257.05	5.05	0	2563	22566	22382	22066	21882	21566	22450	21950	222	6650	1000	15980	50	1	22190164	4971	7.07	0.78	12	0.03	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.58	N	210980	1000	221 억	1120124	N	N	226	N	N
24	20230628	100848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	100	2	0.45	63594350	2872	15.64	22250	22300	22000	28850	15550	22200	22142.88	5.05	0	576	22566	22382	22066	21882	21566	22450	21950	222	6650	1000	15980	50	1	22190164	4948	7.04	0.77	12	0.01	3169.00	28817.00	29000	20220812	-23.10	17700	20230327	25.99	23600	-5.51	20230428	17700	25.99	20230327	29000	-23.10	20220812	17700	25.99	20230327	0.58	N	210980	1000	221 억	1120124	N	N	226	N	N
25	20230628	090844	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-100	5	-0.45	12921500	582	3.17	22250	22250	22050	28850	15550	22200	22201.89	5.05	0	-162	22566	22382	22066	21882	21566	22450	21950	222	6650	1000	15980	50	1	22190164	4904	6.97	0.77	12	0.00	3169.00	28817.00	29000	20220812	-23.79	17700	20230327	24.86	23600	-6.36	20230428	17700	24.86	20230327	29000	-23.79	20220812	17700	24.86	20230327	0.58	N	210980	1000	221 억	1120124	N	N	226	N	N
26	20230627	160842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	50	2	0.23	401930650	18267	120.42	22200	22250	21750	28750	15550	22150	22002.98	5.05	0	932	22550	22350	21950	21750	21350	22450	21850	222	6600	1000	15940	50	1	22190164	4926	7.01	0.77	12	0.08	3169.00	28817.00	29000	20220812	-23.45	17700	20230327	25.42	23600	-5.93	20230428	17700	25.42	20230327	29000	-23.45	20220812	17700	25.42	20230327	0.58	N	210980	1000	221 억	1120229	N	N	226	N	N
27	20230627	150848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	50	2	0.23	369865000	16822	110.90	22200	22200	21750	28750	15550	22150	21986.98	5.05	0	1351	22550	22350	21950	21750	21350	22450	21850	222	6600	1000	15940	50	1	22190164	4926	7.01	0.77	12	0.08	3169.00	28817.00	29000	20220812	-23.45	17700	20230327	25.42	23600	-5.93	20230428	17700	25.42	20230327	29000	-23.45	20220812	17700	25.42	20230327	0.58	N	210980	1000	221 억	1120229	N	N	0	N	N
28	20230627	140858	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-150	5	-0.68	284008150	12943	85.33	22200	22200	21750	28750	15550	22150	21942.99	5.05	0	2245	22550	22350	21950	21750	21350	22450	21850	222	6600	1000	15940	50	1	22190164	4882	6.94	0.76	12	0.06	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.58	N	210980	1000	221 억	1120229	N	N	0	N	N
29	20230627	130855	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-250	5	-1.13	247389700	11276	74.34	22200	22200	21750	28750	15550	22150	21939.49	5.05	0	1871	22550	22350	21950	21750	21350	22450	21850	222	6600	1000	15940	50	1	22190164	4860	6.91	0.76	12	0.05	3169.00	28817.00	29000	20220812	-24.48	17700	20230327	23.73	23600	-7.20	20230428	17700	23.73	20230327	29000	-24.48	20220812	17700	23.73	20230327	0.58	N	210980	1000	221 억	1120229	N	N	0	N	N
30	20230627	120857	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-250	5	-1.13	207448450	9454	62.32	22200	22200	21750	28750	15550	22150	21942.93	5.05	0	1856	22550	22350	21950	21750	21350	22450	21850	222	6600	1000	15940	50	1	22190164	4860	6.91	0.76	12	0.04	3169.00	28817.00	29000	20220812	-24.48	17700	20230327	23.73	23600	-7.20	20230428	17700	23.73	20230327	29000	-24.48	20220812	17700	23.73	20230327	0.58	N	210980	1000	221 억	1120229	N	N	0	N	N
31	20230627	110905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-100	5	-0.45	166900850	7603	50.12	22200	22200	21750	28750	15550	22150	21951.97	5.05	0	2001	22550	22350	21950	21750	21350	22450	21850	222	6600	1000	15940	50	1	22190164	4893	6.96	0.77	12	0.03	3169.00	28817.00	29000	20220812	-23.97	17700	20230327	24.58	23600	-6.57	20230428	17700	24.58	20230327	29000	-23.97	20220812	17700	24.58	20230327	0.58	N	210980	1000	221 억	1120229	N	N	0	N	N
32	20230627	100838	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-150	5	-0.68	93642550	4273	28.17	22200	22200	21750	28750	15550	22150	21914.94	5.05	0	349	22550	22350	21950	21750	21350	22450	21850	222	6600	1000	15940	50	1	22190164	4882	6.94	0.76	12	0.02	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.58	N	210980	1000	221 억	1120229	N	N	0	N	N
33	20230627	090843	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-200	5	-0.90	11895750	540	3.56	22200	22200	21950	28750	15550	22150	22029.17	5.05	0	107	22550	22350	21950	21750	21350	22450	21850	222	6600	1000	15940	50	1	22190164	4871	6.93	0.76	12	0.00	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.58	N	210980	1000	221 억	1120229	N	N	0	N	N
34	20230626	160842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	200	2	0.91	331759800	15139	67.19	21800	22150	21550	28500	15400	21950	21913.67	5.04	0	736	22583	22266	22083	21766	21583	22175	21675	222	6550	1000	15800	50	1	22190164	4915	6.99	0.77	12	0.07	3169.00	28817.00	29000	20220812	-23.62	17700	20230327	25.14	23600	-6.14	20230428	17700	25.14	20230327	29000	-23.62	20220812	17700	25.14	20230327	0.57	N	210980	1000	221 억	1119396	N	N	753	N	N
35	20230626	150847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	100	2	0.46	315841550	14418	63.99	21800	22100	21550	28500	15400	21950	21906.06	5.04	0	1106	22583	22266	22083	21766	21583	22175	21675	222	6550	1000	15800	50	1	22190164	4893	6.96	0.77	12	0.06	3169.00	28817.00	29000	20220812	-23.97	17700	20230327	24.58	23600	-6.57	20230428	17700	24.58	20230327	29000	-23.97	20220812	17700	24.58	20230327	0.57	N	210980	1000	221 억	1119396	N	N	753	N	N
36	20230626	140846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	100	2	0.46	266146500	12165	53.99	21800	22100	21550	28500	15400	21950	21878.05	5.04	0	1470	22583	22266	22083	21766	21583	22175	21675	222	6550	1000	15800	50	1	22190164	4893	6.96	0.77	12	0.05	3169.00	28817.00	29000	20220812	-23.97	17700	20230327	24.58	23600	-6.57	20230428	17700	24.58	20230327	29000	-23.97	20220812	17700	24.58	20230327	0.57	N	210980	1000	221 억	1119396	N	N	753	N	N
37	20230626	130840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	0	3	0.00	212873950	9745	43.25	21800	22100	21550	28500	15400	21950	21844.43	5.04	0	2084	22583	22266	22083	21766	21583	22175	21675	222	6550	1000	15800	50	1	22190164	4871	6.93	0.76	12	0.04	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.57	N	210980	1000	221 억	1119396	N	N	753	N	N
38	20230626	120841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	100	2	0.46	191564650	8776	38.95	21800	22100	21550	28500	15400	21950	21828.24	5.04	0	2332	22583	22266	22083	21766	21583	22175	21675	222	6550	1000	15800	50	1	22190164	4893	6.96	0.77	12	0.04	3169.00	28817.00	29000	20220812	-23.97	17700	20230327	24.58	23600	-6.57	20230428	17700	24.58	20230327	29000	-23.97	20220812	17700	24.58	20230327	0.57	N	210980	1000	221 억	1119396	N	N	753	N	N
39	20230626	110840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	0	3	0.00	145444050	6679	29.64	21800	22000	21550	28500	15400	21950	21776.32	5.04	0	1865	22583	22266	22083	21766	21583	22175	21675	222	6550	1000	15800	50	1	22190164	4871	6.93	0.76	12	0.03	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.57	N	210980	1000	221 억	1119396	N	N	753	N	N
40	20230626	100841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-100	5	-0.46	108335600	4986	22.13	21800	21950	21550	28500	15400	21950	21727.96	5.04	0	1262	22583	22266	22083	21766	21583	22175	21675	222	6550	1000	15800	50	1	22190164	4849	6.89	0.76	12	0.02	3169.00	28817.00	29000	20220812	-24.66	17700	20230327	23.45	23600	-7.42	20230428	17700	23.45	20230327	29000	-24.66	20220812	17700	23.45	20230327	0.57	N	210980	1000	221 억	1119396	N	N	753	N	N
41	20230626	090844	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-150	5	-0.68	23136250	1060	4.70	21800	21950	21750	28500	15400	21950	21826.65	5.04	0	-213	22583	22266	22083	21766	21583	22175	21675	222	6550	1000	15800	50	1	22190164	4837	6.88	0.76	12	0.00	3169.00	28817.00	29000	20220812	-24.83	17700	20230327	23.16	23600	-7.63	20230428	17700	23.16	20230327	29000	-24.83	20220812	17700	23.16	20230327	0.57	N	210980	1000	221 억	1119396	N	N	753	N	N
42	20230623	180430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-150	5	-0.68	498847150	22533	90.25	22150	22400	21900	28700	15500	22100	22138.81	5.05	0	-640	22833	22466	22083	21716	21333	22650	21900	222	6600	1000	15910	50	1	22190164	4871	6.93	0.76	12	0.10	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.60	N	210980	1000	221 억	1121624	N	N	753	N	N
43	20230623	140708	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	0	3	0.00	320987650	14485	58.01	22150	22350	22000	28700	15500	22100	22160.00	5.05	0	851	22833	22466	22083	21716	21333	22650	21900	222	6600	1000	15910	50	1	22190164	4904	6.97	0.77	12	0.07	3169.00	28817.00	29000	20220812	-23.79	17700	20230327	24.86	23600	-6.36	20230428	17700	24.86	20230327	29000	-23.79	20220812	17700	24.86	20230327	0.60	N	210980	1000	221 억	1121624	N	N	26	N	N
44	20230622	160603	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	100	2	0.45	545315750	24761	86.13	22050	22450	21700	28600	15400	22000	22023.16	5.13	0	-15013	22833	22416	22183	21766	21533	22300	21650	222	6600	1000	15840	50	1	22190164	4904	6.97	0.77	12	0.11	3169.00	28817.00	29000	20220812	-23.79	17700	20230327	24.86	23600	-6.36	20230428	17700	24.86	20230327	29000	-23.79	20220812	17700	24.86	20230327	0.62	N	210980	1000	221 억	1137369	N	N	26	N	N
45	20230622	150309	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	0	3	0.00	469962000	21347	74.26	22050	22450	21700	28600	15400	22000	22015.37	5.13	0	-13041	22833	22416	22183	21766	21533	22300	21650	222	6600	1000	15840	50	1	22190164	4882	6.94	0.76	12	0.10	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.62	N	210980	1000	221 억	1137369	N	N	186	N	N
46	20230622	141008	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-50	5	-0.23	250651100	11348	39.48	22050	22450	21950	28600	15400	22000	22087.69	5.13	0	-7324	22833	22416	22183	21766	21533	22300	21650	222	6600	1000	15840	50	1	22190164	4871	6.93	0.76	12	0.05	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.62	N	210980	1000	221 억	1137369	N	N	186	N	N
47	20230622	130222	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	100	2	0.45	165085250	7462	25.96	22050	22450	21950	28600	15400	22000	22123.46	5.13	0	-4493	22833	22416	22183	21766	21533	22300	21650	222	6600	1000	15840	50	1	22190164	4904	6.97	0.77	12	0.03	3169.00	28817.00	29000	20220812	-23.79	17700	20230327	24.86	23600	-6.36	20230428	17700	24.86	20230327	29000	-23.79	20220812	17700	24.86	20230327	0.62	N	210980	1000	221 억	1137369	N	N	186	N	N
48	20230622	120419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	100	2	0.45	148543550	6714	23.36	22050	22450	21950	28600	15400	22000	22124.45	5.13	0	-3925	22833	22416	22183	21766	21533	22300	21650	222	6600	1000	15840	50	1	22190164	4904	6.97	0.77	12	0.03	3169.00	28817.00	29000	20220812	-23.79	17700	20230327	24.86	23600	-6.36	20230428	17700	24.86	20230327	29000	-23.79	20220812	17700	24.86	20230327	0.62	N	210980	1000	221 억	1137369	N	N	186	N	N
49	20230622	110428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	150	2	0.68	110569300	4998	17.39	22050	22450	21950	28600	15400	22000	22122.71	5.13	0	-2545	22833	22416	22183	21766	21533	22300	21650	222	6600	1000	15840	50	1	22190164	4915	6.99	0.77	12	0.02	3169.00	28817.00	29000	20220812	-23.62	17700	20230327	25.14	23600	-6.14	20230428	17700	25.14	20230327	29000	-23.62	20220812	17700	25.14	20230327	0.62	N	210980	1000	221 억	1137369	N	N	186	N	N
50	20230622	100930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	150	2	0.68	67151850	3043	10.59	22050	22450	21950	28600	15400	22000	22067.65	5.13	0	-1622	22833	22416	22183	21766	21533	22300	21650	222	6600	1000	15840	50	1	22190164	4915	6.99	0.77	12	0.01	3169.00	28817.00	29000	20220812	-23.62	17700	20230327	25.14	23600	-6.14	20230428	17700	25.14	20230327	29000	-23.62	20220812	17700	25.14	20230327	0.62	N	210980	1000	221 억	1137369	N	N	186	N	N
51	20230622	090455	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	0	3	0.00	34769450	1577	5.49	22050	22050	22000	28600	15400	22000	22047.84	5.13	0	-1183	22833	22416	22183	21766	21533	22300	21650	222	6600	1000	15840	50	1	22190164	4882	6.94	0.76	12	0.01	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.62	N	210980	1000	221 억	1137369	N	N	186	N	N
52	20230621	160901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-450	5	-2.00	637100250	28686	58.49	22450	22600	21950	29150	15750	22450	22209.70	5.13	0	2326	23016	22732	22366	22082	21716	22550	21900	222	6700	1000	16160	50	1	22190164	4882	6.94	0.76	12	0.13	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.61	N	210980	1000	221 억	1139166	N	N	186	N	N
53	20230621	150351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-400	5	-1.78	554955350	24969	50.91	22450	22600	22000	29150	15750	22450	22225.77	5.13	0	2791	23016	22732	22366	22082	21716	22550	21900	222	6700	1000	16160	50	1	22190164	4893	6.96	0.77	12	0.11	3169.00	28817.00	29000	20220812	-23.97	17700	20230327	24.58	23600	-6.57	20230428	17700	24.58	20230327	29000	-23.97	20220812	17700	24.58	20230327	0.61	N	210980	1000	221 억	1139166	N	N	99	N	N
54	20230621	140809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-250	5	-1.11	386278650	17328	35.33	22450	22600	22050	29150	15750	22450	22292.17	5.13	0	1513	23016	22732	22366	22082	21716	22550	21900	222	6700	1000	16160	50	1	22190164	4926	7.01	0.77	12	0.08	3169.00	28817.00	29000	20220812	-23.45	17700	20230327	25.42	23600	-5.93	20230428	17700	25.42	20230327	29000	-23.45	20220812	17700	25.42	20230327	0.61	N	210980	1000	221 억	1139166	N	N	99	N	N
55	20230621	130434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-50	5	-0.22	323056700	14499	29.56	22450	22600	22050	29150	15750	22450	22281.31	5.13	0	1692	23016	22732	22366	22082	21716	22550	21900	222	6700	1000	16160	50	1	22190164	4971	7.07	0.78	12	0.07	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.61	N	210980	1000	221 억	1139166	N	N	99	N	N
56	20230621	120211	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	0	3	0.00	251509150	11303	23.05	22450	22600	22050	29150	15750	22450	22251.54	5.13	0	1642	23016	22732	22366	22082	21716	22550	21900	222	6700	1000	16160	50	1	22190164	4982	7.08	0.78	12	0.05	3169.00	28817.00	29000	20220812	-22.59	17700	20230327	26.84	23600	-4.87	20230428	17700	26.84	20230327	29000	-22.59	20220812	17700	26.84	20230327	0.61	N	210980	1000	221 억	1139166	N	N	99	N	N
57	20230621	110659	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-350	5	-1.56	172122700	7730	15.76	22450	22600	22050	29150	15750	22450	22266.84	5.13	0	-1057	23016	22732	22366	22082	21716	22550	21900	222	6700	1000	16160	50	1	22190164	4904	6.97	0.77	12	0.03	3169.00	28817.00	29000	20220812	-23.79	17700	20230327	24.86	23600	-6.36	20230428	17700	24.86	20230327	29000	-23.79	20220812	17700	24.86	20230327	0.61	N	210980	1000	221 억	1139166	N	N	99	N	N
58	20230621	100927	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-200	5	-0.89	109868000	4917	10.03	22450	22600	22150	29150	15750	22450	22344.52	5.13	0	36	23016	22732	22366	22082	21716	22550	21900	222	6700	1000	16160	50	1	22190164	4937	7.02	0.77	12	0.02	3169.00	28817.00	29000	20220812	-23.28	17700	20230327	25.71	23600	-5.72	20230428	17700	25.71	20230327	29000	-23.28	20220812	17700	25.71	20230327	0.61	N	210980	1000	221 억	1139166	N	N	99	N	N
59	20230621	090112	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-100	5	-0.45	3517850	157	0.32	22450	22450	22350	29150	15750	22450	22406.69	5.13	0	58	23016	22732	22366	22082	21716	22550	21900	222	6700	1000	16160	50	1	22190164	4960	7.05	0.78	12	0.00	3169.00	28817.00	29000	20220812	-22.93	17700	20230327	26.27	23600	-5.30	20230428	17700	26.27	20230327	29000	-22.93	20220812	17700	26.27	20230327	0.61	N	210980	1000	221 억	1139166	N	N	99	N	N
60	20230620	160707	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	100	2	0.45	1090400500	48753	48.46	22600	22650	22000	29050	15650	22350	22365.80	5.16	0	-5701	22983	22666	22283	21966	21583	22825	22125	222	6700	1000	16090	50	1	22190164	4982	7.08	0.78	12	0.22	3169.00	28817.00	29000	20220812	-22.59	17700	20230327	26.84	23600	-4.87	20230428	17700	26.84	20230327	29000	-22.59	20220812	17700	26.84	20230327	0.60	N	210980	1000	221 억	1145855	N	N	99	N	N
61	20230620	150610	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	250	2	1.12	899946250	40315	40.07	22600	22650	22000	29050	15650	22350	22322.86	5.16	0	-2634	22983	22666	22283	21966	21583	22825	22125	222	6700	1000	16090	50	1	22190164	5015	7.13	0.78	12	0.18	3169.00	28817.00	29000	20220812	-22.07	17700	20230327	27.68	23600	-4.24	20230428	17700	27.68	20230327	29000	-22.07	20220812	17700	27.68	20230327	0.60	N	210980	1000	221 억	1145855	N	N	382	N	N
62	20230620	140643	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	50	2	0.22	635612150	28545	28.37	22600	22650	22000	29050	15650	22350	22267.02	5.16	0	-1666	22983	22666	22283	21966	21583	22825	22125	222	6700	1000	16090	50	1	22190164	4971	7.07	0.78	12	0.13	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.60	N	210980	1000	221 억	1145855	N	N	382	N	N
63	20230620	130621	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-150	5	-0.67	571220200	25664	25.51	22600	22650	22000	29050	15650	22350	22257.64	5.16	0	-658	22983	22666	22283	21966	21583	22825	22125	222	6700	1000	16090	50	1	22190164	4926	7.01	0.77	12	0.12	3169.00	28817.00	29000	20220812	-23.45	17700	20230327	25.42	23600	-5.93	20230428	17700	25.42	20230327	29000	-23.45	20220812	17700	25.42	20230327	0.60	N	210980	1000	221 억	1145855	N	N	382	N	N
64	20230620	120605	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-50	5	-0.22	460014200	20678	20.55	22600	22650	22000	29050	15650	22350	22246.55	5.16	0	796	22983	22666	22283	21966	21583	22825	22125	222	6700	1000	16090	50	1	22190164	4948	7.04	0.77	12	0.09	3169.00	28817.00	29000	20220812	-23.10	17700	20230327	25.99	23600	-5.51	20230428	17700	25.99	20230327	29000	-23.10	20220812	17700	25.99	20230327	0.60	N	210980	1000	221 억	1145855	N	N	382	N	N
65	20230620	110748	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	50	2	0.22	408064350	18353	18.24	22600	22650	22000	29050	15650	22350	22234.20	5.16	0	1037	22983	22666	22283	21966	21583	22825	22125	222	6700	1000	16090	50	1	22190164	4971	7.07	0.78	12	0.08	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.60	N	210980	1000	221 억	1145855	N	N	382	N	N
66	20230620	100158	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	0	3	0.00	190556500	8561	8.51	22600	22650	22000	29050	15650	22350	22258.67	5.16	0	1386	22983	22666	22283	21966	21583	22825	22125	222	6700	1000	16090	50	1	22190164	4960	7.05	0.78	12	0.04	3169.00	28817.00	29000	20220812	-22.93	17700	20230327	26.27	23600	-5.30	20230428	17700	26.27	20230327	29000	-22.93	20220812	17700	26.27	20230327	0.60	N	210980	1000	221 억	1145855	N	N	382	N	N
67	20230620	090340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	250	2	1.12	16823750	745	0.74	22600	22650	22500	29050	15650	22350	22582.21	5.16	0	-176	22983	22666	22283	21966	21583	22825	22125	222	6700	1000	16090	50	1	22190164	5015	7.13	0.78	12	0.00	3169.00	28817.00	29000	20220812	-22.07	17700	20230327	27.68	23600	-4.24	20230428	17700	27.68	20230327	29000	-22.07	20220812	17700	27.68	20230327	0.60	N	210980	1000	221 억	1145855	N	N	382	N	N
68	20230619	160218	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	850	2	3.95	2229855800	99630	336.28	22000	22600	21900	27950	15050	21500	22381.39	5.13	0	-2082	22500	22000	21600	21100	20700	22250	21350	222	6450	1000	15480	50	1	22190164	4960	7.05	0.78	12	0.45	3169.00	28817.00	29000	20220812	-22.93	17700	20230327	26.27	23600	-5.30	20230428	17700	26.27	20230327	29000	-22.93	20220812	17700	26.27	20230327	0.61	N	210980	1000	221 억	1139148	N	N	382	N	N
69	20230619	150548	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	950	2	4.42	2085368850	93204	314.59	22000	22600	21900	27950	15050	21500	22374.24	5.13	0	-1698	22500	22000	21600	21100	20700	22250	21350	222	6450	1000	15480	50	1	22190164	4982	7.08	0.78	12	0.42	3169.00	28817.00	29000	20220812	-22.59	17700	20230327	26.84	23600	-4.87	20230428	17700	26.84	20230327	29000	-22.59	20220812	17700	26.84	20230327	0.61	N	210980	1000	221 억	1139148	N	N	118	N	N
70	20230619	140134	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	1000	2	4.65	1487234000	66581	224.73	22000	22550	21900	27950	15050	21500	22337.21	5.13	0	8653	22500	22000	21600	21100	20700	22250	21350	222	6450	1000	15480	50	1	22190164	4993	7.10	0.78	12	0.30	3169.00	28817.00	29000	20220812	-22.41	17700	20230327	27.12	23600	-4.66	20230428	17700	27.12	20230327	29000	-22.41	20220812	17700	27.12	20230327	0.61	N	210980	1000	221 억	1139148	N	N	118	N	N
71	20230619	131010	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	900	2	4.19	1249370350	55990	188.98	22000	22550	21900	27950	15050	21500	22314.17	5.13	0	8418	22500	22000	21600	21100	20700	22250	21350	222	6450	1000	15480	50	1	22190164	4971	7.07	0.78	12	0.25	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.61	N	210980	1000	221 억	1139148	N	N	118	N	N
72	20230619	120211	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	850	2	3.95	1106929700	49620	167.48	22000	22550	21900	27950	15050	21500	22308.14	5.13	0	9650	22500	22000	21600	21100	20700	22250	21350	222	6450	1000	15480	50	1	22190164	4960	7.05	0.78	12	0.22	3169.00	28817.00	29000	20220812	-22.93	17700	20230327	26.27	23600	-5.30	20230428	17700	26.27	20230327	29000	-22.93	20220812	17700	26.27	20230327	0.61	N	210980	1000	221 억	1139148	N	N	118	N	N
73	20230619	110730	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	800	2	3.72	995529850	44633	150.65	22000	22550	21900	27950	15050	21500	22304.79	5.13	0	10459	22500	22000	21600	21100	20700	22250	21350	222	6450	1000	15480	50	1	22190164	4948	7.04	0.77	12	0.20	3169.00	28817.00	29000	20220812	-23.10	17700	20230327	25.99	23600	-5.51	20230428	17700	25.99	20230327	29000	-23.10	20220812	17700	25.99	20230327	0.61	N	210980	1000	221 억	1139148	N	N	118	N	N
74	20230619	100325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	850	2	3.95	707888350	31781	107.27	22000	22500	21900	27950	15050	21500	22273.95	5.13	0	9542	22500	22000	21600	21100	20700	22250	21350	222	6450	1000	15480	50	1	22190164	4960	7.05	0.78	12	0.14	3169.00	28817.00	29000	20220812	-22.93	17700	20230327	26.27	23600	-5.30	20230428	17700	26.27	20230327	29000	-22.93	20220812	17700	26.27	20230327	0.61	N	210980	1000	221 억	1139148	N	N	118	N	N
75	20230619	090753	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	500	2	2.33	61071750	2779	9.38	22000	22100	21900	27950	15050	21500	21976.16	5.13	0	60	22500	22000	21600	21100	20700	22250	21350	222	6450	1000	15480	50	1	22190164	4882	6.94	0.76	12	0.01	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.61	N	210980	1000	221 억	1139148	N	N	118	N	N
76	20230616	160805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	250	2	1.18	631604750	29127	121.97	21250	22100	21200	27600	14900	21250	21684.54	5.15	0	-4264	21750	21500	21200	20950	20650	21625	21075	222	6350	1000	15300	50	1	22190164	4771	6.78	0.75	12	0.13	3169.00	28817.00	29000	20220812	-25.86	17700	20230327	21.47	23600	-8.90	20230428	17700	21.47	20230327	29000	-25.86	20220812	17700	21.47	20230327	0.58	N	210980	1000	221 억	1142709	N	N	118	N	N
77	20230616	150211	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	700	2	3.29	445321750	20596	86.24	21250	22000	21200	27600	14900	21250	21621.76	5.15	0	-1134	21750	21500	21200	20950	20650	21625	21075	222	6350	1000	15300	50	1	22190164	4871	6.93	0.76	12	0.09	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.58	N	210980	1000	221 억	1142709	N	N	1244	N	N
78	20230616	140852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	300	2	1.41	348515700	16157	67.66	21250	21800	21200	27600	14900	21250	21570.57	5.15	0	-826	21750	21500	21200	20950	20650	21625	21075	222	6350	1000	15300	50	1	22190164	4782	6.80	0.75	12	0.07	3169.00	28817.00	29000	20220812	-25.69	17700	20230327	21.75	23600	-8.69	20230428	17700	21.75	20230327	29000	-25.69	20220812	17700	21.75	20230327	0.58	N	210980	1000	221 억	1142709	N	N	1244	N	N
79	20230616	130348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	450	2	2.12	301996550	14008	58.66	21250	21800	21200	27600	14900	21250	21558.86	5.15	0	-566	21750	21500	21200	20950	20650	21625	21075	222	6350	1000	15300	50	1	22190164	4815	6.85	0.75	12	0.06	3169.00	28817.00	29000	20220812	-25.17	17700	20230327	22.60	23600	-8.05	20230428	17700	22.60	20230327	29000	-25.17	20220812	17700	22.60	20230327	0.58	N	210980	1000	221 억	1142709	N	N	1244	N	N
80	20230616	120448	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	350	2	1.65	181215600	8444	35.36	21250	21600	21200	27600	14900	21250	21460.87	5.15	0	-432	21750	21500	21200	20950	20650	21625	21075	222	6350	1000	15300	50	1	22190164	4793	6.82	0.75	12	0.04	3169.00	28817.00	29000	20220812	-25.52	17700	20230327	22.03	23600	-8.47	20230428	17700	22.03	20230327	29000	-25.52	20220812	17700	22.03	20230327	0.58	N	210980	1000	221 억	1142709	N	N	1244	N	N
81	20230616	110231	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	150	2	0.71	145344400	6774	28.37	21250	21600	21200	27600	14900	21250	21456.21	5.15	0	-198	21750	21500	21200	20950	20650	21625	21075	222	6350	1000	15300	50	1	22190164	4749	6.75	0.74	12	0.03	3169.00	28817.00	29000	20220812	-26.21	17700	20230327	20.90	23600	-9.32	20230428	17700	20.90	20230327	29000	-26.21	20220812	17700	20.90	20230327	0.58	N	210980	1000	221 억	1142709	N	N	1244	N	N
82	20230616	100825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	250	2	1.18	69342700	3242	13.58	21250	21500	21200	27600	14900	21250	21388.86	5.15	0	682	21750	21500	21200	20950	20650	21625	21075	222	6350	1000	15300	50	1	22190164	4771	6.78	0.75	12	0.01	3169.00	28817.00	29000	20220812	-25.86	17700	20230327	21.47	23600	-8.90	20230428	17700	21.47	20230327	29000	-25.86	20220812	17700	21.47	20230327	0.58	N	210980	1000	221 억	1142709	N	N	1244	N	N
83	20230616	090744	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	100	2	0.47	2807450	132	0.55	21250	21400	21250	27600	14900	21250	21268.56	5.15	0	5	21750	21500	21200	20950	20650	21625	21075	222	6350	1000	15300	50	1	22190164	4738	6.74	0.74	12	0.00	3169.00	28817.00	29000	20220812	-26.38	17700	20230327	20.62	23600	-9.53	20230428	17700	20.62	20230327	29000	-26.38	20220812	17700	20.62	20230327	0.58	N	210980	1000	221 억	1142709	N	N	1244	N	N
84	20230615	150751	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	50	2	0.24	462424050	21868	39.79	21200	21450	20900	27550	14850	21200	21146.15	5.19	0	-9031	22366	21782	21416	20832	20466	21600	20650	222	6350	1000	15260	50	1	22190164	4715	6.71	0.74	12	0.10	3169.00	28817.00	29000	20220812	-26.72	17700	20230327	20.06	23600	-9.96	20230428	17700	20.06	20230327	29000	-26.72	20220812	17700	20.06	20230327	0.58	N	210980	1000	221 억	1151471	N	N	217	N	N
85	20230615	140257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	50	2	0.24	360154600	17040	31.00	21200	21450	20900	27550	14850	21200	21135.83	5.19	0	-6243	22366	21782	21416	20832	20466	21600	20650	222	6350	1000	15260	50	1	22190164	4715	6.71	0.74	12	0.08	3169.00	28817.00	29000	20220812	-26.72	17700	20230327	20.06	23600	-9.96	20230428	17700	20.06	20230327	29000	-26.72	20220812	17700	20.06	20230327	0.58	N	210980	1000	221 억	1151471	N	N	217	N	N
86	20230615	130922	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21100	-100	5	-0.47	318867350	15089	27.45	21200	21450	20900	27550	14850	21200	21132.44	5.19	0	-5256	22366	21782	21416	20832	20466	21600	20650	222	6350	1000	15260	50	1	22190164	4682	6.66	0.73	12	0.07	3169.00	28817.00	29000	20220812	-27.24	17700	20230327	19.21	23600	-10.59	20230428	17700	19.21	20230327	29000	-27.24	20220812	17700	19.21	20230327	0.58	N	210980	1000	221 억	1151471	N	N	217	N	N
87	20230615	120436	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	-200	5	-0.94	296715100	14041	25.55	21200	21450	20900	27550	14850	21200	21132.05	5.19	0	-4879	22366	21782	21416	20832	20466	21600	20650	222	6350	1000	15260	50	1	22190164	4660	6.63	0.73	12	0.06	3169.00	28817.00	29000	20220812	-27.59	17700	20230327	18.64	23600	-11.02	20230428	17700	18.64	20230327	29000	-27.59	20220812	17700	18.64	20230327	0.58	N	210980	1000	221 억	1151471	N	N	217	N	N
88	20230615	110210	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	-300	5	-1.42	215528650	10178	18.52	21200	21450	20900	27550	14850	21200	21175.93	5.19	0	-4080	22366	21782	21416	20832	20466	21600	20650	222	6350	1000	15260	50	1	22190164	4638	6.60	0.73	12	0.05	3169.00	28817.00	29000	20220812	-27.93	17700	20230327	18.08	23600	-11.44	20230428	17700	18.08	20230327	29000	-27.93	20220812	17700	18.08	20230327	0.58	N	210980	1000	221 억	1151471	N	N	217	N	N
89	20230611	184532	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	600	2	2.76	1557936900	70607	475.92	21700	22300	21650	28200	15200	21700	22063.99	5.29	2920	-7735	22300	22000	21850	21550	21400	21925	21475	222	6500	1000	15620	50	1	22190164	4948	7.04	0.77	12	0.32	3169.00	28817.00	30800	20220608	-27.60	17700	20230327	25.99	23600	-5.51	20230428	17700	25.99	20230327	30150	-26.04	20220609	17700	25.99	20230327	0.64	N	210980	1000	221 억	1174169	N	N	2729	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History