KissMeData/012510/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160250	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30950	550	2	1.81	3806213700	123183	124.96	30450	31200	30450	39500	21300	30400	30898.82	17.53	0	-5791	31233	30816	30083	29666	28933	31025	29875	152	9100	500	21280	50	1	30382784	9403	40.89	1.91	12	0.41	757.00	16186.00	53800	20230309	-42.47	27650	20221028	11.93	53800	-42.47	20230309	29100	6.36	20230622	53800	-42.47	20230309	27650	11.93	20221028	1.19	N	012510	500	151 억	5327277	N	N	56	N	N
3	20230630	150251	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	31000	600	2	1.97	3498611700	113255	114.89	30450	31200	30450	39500	21300	30400	30891.45	17.53	0	-3789	31233	30816	30083	29666	28933	31025	29875	152	9100	500	21280	50	1	30382784	9419	40.95	1.92	12	0.37	757.00	16186.00	53800	20230309	-42.38	27650	20221028	12.12	53800	-42.38	20230309	29100	6.53	20230622	53800	-42.38	20230309	27650	12.12	20221028	1.19	N	012510	500	151 억	5327277	N	N	56	N	N
4	20230630	140251	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30950	550	2	1.81	3123021600	101143	102.61	30450	31200	30450	39500	21300	30400	30877.29	17.53	0	-1519	31233	30816	30083	29666	28933	31025	29875	152	9100	500	21280	50	1	30382784	9403	40.89	1.91	12	0.33	757.00	16186.00	53800	20230309	-42.47	27650	20221028	11.93	53800	-42.47	20230309	29100	6.36	20230622	53800	-42.47	20230309	27650	11.93	20221028	1.19	N	012510	500	151 억	5327277	N	N	56	N	N
5	20230630	130252	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	31000	600	2	1.97	2757164000	89359	90.65	30450	31200	30450	39500	21300	30400	30854.91	17.53	0	-4977	31233	30816	30083	29666	28933	31025	29875	152	9100	500	21280	50	1	30382784	9419	40.95	1.92	12	0.29	757.00	16186.00	53800	20230309	-42.38	27650	20221028	12.12	53800	-42.38	20230309	29100	6.53	20230622	53800	-42.38	20230309	27650	12.12	20221028	1.19	N	012510	500	151 억	5327277	N	N	56	N	N
6	20230630	120250	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30750	350	2	1.15	2409657700	78114	79.24	30450	31200	30450	39500	21300	30400	30847.96	17.53	0	-6824	31233	30816	30083	29666	28933	31025	29875	152	9100	500	21280	50	1	30382784	9343	40.62	1.90	12	0.26	757.00	16186.00	53800	20230309	-42.84	27650	20221028	11.21	53800	-42.84	20230309	29100	5.67	20230622	53800	-42.84	20230309	27650	11.21	20221028	1.19	N	012510	500	151 억	5327277	N	N	56	N	N
7	20230630	110251	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30600	200	2	0.66	2229977250	72257	73.30	30450	31200	30450	39500	21300	30400	30861.75	17.53	0	-4528	31233	30816	30083	29666	28933	31025	29875	152	9100	500	21280	50	1	30382784	9297	40.42	1.89	12	0.24	757.00	16186.00	53800	20230309	-43.12	27650	20221028	10.67	53800	-43.12	20230309	29100	5.15	20230622	53800	-43.12	20230309	27650	10.67	20221028	1.19	N	012510	500	151 억	5327277	N	N	56	N	N
8	20230630	100250	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30750	350	2	1.15	1807745800	58486	59.33	30450	31200	30450	39500	21300	30400	30909.03	17.53	0	1947	31233	30816	30083	29666	28933	31025	29875	152	9100	500	21280	50	1	30382784	9343	40.62	1.90	12	0.19	757.00	16186.00	53800	20230309	-42.84	27650	20221028	11.21	53800	-42.84	20230309	29100	5.67	20230622	53800	-42.84	20230309	27650	11.21	20221028	1.19	N	012510	500	151 억	5327277	N	N	56	N	N
9	20230630	090252	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30900	500	2	1.64	106389100	3458	3.51	30450	30950	30450	39500	21300	30400	30766.08	17.53	0	1317	31233	30816	30083	29666	28933	31025	29875	152	9100	500	21280	50	1	30382784	9388	40.82	1.91	12	0.01	757.00	16186.00	53800	20230309	-42.57	27650	20221028	11.75	53800	-42.57	20230309	29100	6.19	20230622	53800	-42.57	20230309	27650	11.75	20221028	1.19	N	012510	500	151 억	5327277	N	N	56	N	N
10	20230629	160250	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30400	600	2	2.01	2935305450	97831	138.70	29800	30500	29350	38700	20900	29800	30002.46	17.62	0	-26918	30966	30382	29916	29332	28866	30675	29625	152	8900	500	20860	50	1	30382784	9236	40.16	1.88	12	0.32	757.00	16186.00	53800	20230309	-43.49	27650	20221028	9.95	53800	-43.49	20230309	29100	4.47	20230622	53800	-43.49	20230309	27650	9.95	20221028	1.16	N	012510	500	151 억	5353634	N	N	56	N	N
11	20230629	150249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30350	550	2	1.85	2640070500	88127	124.94	29800	30400	29350	38700	20900	29800	29957.57	17.62	0	-25070	30966	30382	29916	29332	28866	30675	29625	152	8900	500	20860	50	1	30382784	9221	40.09	1.88	12	0.29	757.00	16186.00	53800	20230309	-43.59	27650	20221028	9.76	53800	-43.59	20230309	29100	4.30	20230622	53800	-43.59	20230309	27650	9.76	20221028	1.16	N	012510	500	151 억	5353634	N	N	0	N	N
12	20230629	140248	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30150	350	2	1.17	1943958050	65153	92.37	29800	30350	29350	38700	20900	29800	29836.82	17.62	0	-19030	30966	30382	29916	29332	28866	30675	29625	152	8900	500	20860	50	1	30382784	9160	39.83	1.86	12	0.21	757.00	16186.00	53800	20230309	-43.96	27650	20221028	9.04	53800	-43.96	20230309	29100	3.61	20230622	53800	-43.96	20230309	27650	9.04	20221028	1.16	N	012510	500	151 억	5353634	N	N	0	N	N
13	20230629	130249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30150	350	2	1.17	1549861900	52056	73.80	29800	30350	29350	38700	20900	29800	29772.97	17.62	0	-15272	30966	30382	29916	29332	28866	30675	29625	152	8900	500	20860	50	1	30382784	9160	39.83	1.86	12	0.17	757.00	16186.00	53800	20230309	-43.96	27650	20221028	9.04	53800	-43.96	20230309	29100	3.61	20230622	53800	-43.96	20230309	27650	9.04	20221028	1.16	N	012510	500	151 억	5353634	N	N	0	N	N
14	20230629	120250	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30150	350	2	1.17	1304614100	43922	62.27	29800	30350	29350	38700	20900	29800	29702.98	17.62	0	-13583	30966	30382	29916	29332	28866	30675	29625	152	8900	500	20860	50	1	30382784	9160	39.83	1.86	12	0.14	757.00	16186.00	53800	20230309	-43.96	27650	20221028	9.04	53800	-43.96	20230309	29100	3.61	20230622	53800	-43.96	20230309	27650	9.04	20221028	1.16	N	012510	500	151 억	5353634	N	N	0	N	N
15	20230629	110250	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29900	100	2	0.34	874718550	29638	42.02	29800	29950	29350	38700	20900	29800	29513.41	17.62	0	-11702	30966	30382	29916	29332	28866	30675	29625	152	8900	500	20860	50	1	30382784	9084	39.50	1.85	12	0.10	757.00	16186.00	53800	20230309	-44.42	27650	20221028	8.14	53800	-44.42	20230309	29100	2.75	20230622	53800	-44.42	20230309	27650	8.14	20221028	1.16	N	012510	500	151 억	5353634	N	N	0	N	N
16	20230629	100250	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29350	-450	5	-1.51	554709600	18849	26.72	29800	29950	29350	38700	20900	29800	29429.13	17.62	0	-10526	30966	30382	29916	29332	28866	30675	29625	152	8900	500	20860	50	1	30382784	8917	38.77	1.81	12	0.06	757.00	16186.00	53800	20230309	-45.45	27650	20221028	6.15	53800	-45.45	20230309	29100	0.86	20230622	53800	-45.45	20230309	27650	6.15	20221028	1.16	N	012510	500	151 억	5353634	N	N	0	N	N
17	20230629	090250	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29500	-300	5	-1.01	44942850	1520	2.15	29800	29950	29400	38700	20900	29800	29567.66	17.62	0	-1133	30966	30382	29916	29332	28866	30675	29625	152	8900	500	20860	50	1	30382784	8963	38.97	1.82	12	0.01	757.00	16186.00	53800	20230309	-45.17	27650	20221028	6.69	53800	-45.17	20230309	29100	1.37	20230622	53800	-45.17	20230309	27650	6.69	20221028	1.16	N	012510	500	151 억	5353634	N	N	0	N	N
18	20230628	160248	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	500	2	1.71	2110024700	70407	157.08	29450	30500	29450	38050	20550	29300	29968.97	17.59	0	8782	29700	29500	29400	29200	29100	29450	29150	152	8750	500	20510	50	1	30382784	9054	39.37	1.84	12	0.23	757.00	16186.00	53800	20230309	-44.61	27650	20221028	7.78	53800	-44.61	20230309	29100	2.41	20230622	53800	-44.61	20230309	27650	7.78	20221028	1.14	N	012510	500	151 억	5344041	N	N	0	N	N
19	20230628	150249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	500	2	1.71	1976656750	65934	147.10	29450	30500	29450	38050	20550	29300	29979.32	17.59	0	10786	29700	29500	29400	29200	29100	29450	29150	152	8750	500	20510	50	1	30382784	9054	39.37	1.84	12	0.22	757.00	16186.00	53800	20230309	-44.61	27650	20221028	7.78	53800	-44.61	20230309	29100	2.41	20230622	53800	-44.61	20230309	27650	7.78	20221028	1.14	N	012510	500	151 억	5344041	N	N	0	N	N
20	20230628	140248	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	500	2	1.71	1830102400	61021	136.14	29450	30500	29450	38050	20550	29300	29991.35	17.59	0	12141	29700	29500	29400	29200	29100	29450	29150	152	8750	500	20510	50	1	30382784	9054	39.37	1.84	12	0.20	757.00	16186.00	53800	20230309	-44.61	27650	20221028	7.78	53800	-44.61	20230309	29100	2.41	20230622	53800	-44.61	20230309	27650	7.78	20221028	1.14	N	012510	500	151 억	5344041	N	N	0	N	N
21	20230628	130248	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29850	550	2	1.88	1672092000	55716	124.31	29450	30500	29450	38050	20550	29300	30010.98	17.59	0	13842	29700	29500	29400	29200	29100	29450	29150	152	8750	500	20510	50	1	30382784	9069	39.43	1.84	12	0.18	757.00	16186.00	53800	20230309	-44.52	27650	20221028	7.96	53800	-44.52	20230309	29100	2.58	20230622	53800	-44.52	20230309	27650	7.96	20221028	1.14	N	012510	500	151 억	5344041	N	N	0	N	N
22	20230628	120228	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29950	650	2	2.22	1604742750	53460	119.27	29450	30500	29450	38050	20550	29300	30017.63	17.59	0	14569	29700	29500	29400	29200	29100	29450	29150	152	8750	500	20510	50	1	30382784	9100	39.56	1.85	12	0.18	757.00	16186.00	53800	20230309	-44.33	27650	20221028	8.32	53800	-44.33	20230309	29100	2.92	20230622	53800	-44.33	20230309	27650	8.32	20221028	1.14	N	012510	500	151 억	5344041	N	N	0	N	N
23	20230628	110250	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	500	2	1.71	1473816750	49072	109.48	29450	30500	29450	38050	20550	29300	30033.76	17.59	0	15612	29700	29500	29400	29200	29100	29450	29150	152	8750	500	20510	50	1	30382784	9054	39.37	1.84	12	0.16	757.00	16186.00	53800	20230309	-44.61	27650	20221028	7.78	53800	-44.61	20230309	29100	2.41	20230622	53800	-44.61	20230309	27650	7.78	20221028	1.14	N	012510	500	151 억	5344041	N	N	0	N	N
24	20230628	100248	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30250	950	2	3.24	850635350	28463	63.50	29450	30300	29450	38050	20550	29300	29885.65	17.59	0	11316	29700	29500	29400	29200	29100	29450	29150	152	8750	500	20510	50	1	30382784	9191	39.96	1.87	12	0.09	757.00	16186.00	53800	20230309	-43.77	27650	20221028	9.40	53800	-43.77	20230309	29100	3.95	20230622	53800	-43.77	20230309	27650	9.40	20221028	1.14	N	012510	500	151 억	5344041	N	N	0	N	N
25	20230628	090249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29650	350	2	1.19	27442050	931	2.08	29450	29650	29450	38050	20550	29300	29475.89	17.59	0	624	29700	29500	29400	29200	29100	29450	29150	152	8750	500	20510	50	1	30382784	9008	39.17	1.83	12	0.00	757.00	16186.00	53800	20230309	-44.89	27650	20221028	7.23	53800	-44.89	20230309	29100	1.89	20230622	53800	-44.89	20230309	27650	7.23	20221028	1.14	N	012510	500	151 억	5344041	N	N	0	N	N
26	20230627	160249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	-150	5	-0.51	1314271600	44739	73.59	29300	29600	29300	38250	20650	29450	29377.21	17.63	0	-13176	30616	30032	29716	29132	28816	29875	28975	152	8800	500	20610	50	1	30382784	8902	38.71	1.81	12	0.15	757.00	16186.00	53800	20230309	-45.54	27650	20221028	5.97	53800	-45.54	20230309	29100	0.69	20230622	53800	-45.54	20230309	27650	5.97	20221028	1.14	N	012510	500	151 억	5357314	N	N	538	N	N
27	20230627	150250	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	-150	5	-0.51	1196506950	40723	66.99	29300	29600	29300	38250	20650	29450	29381.60	17.63	0	-10699	30616	30032	29716	29132	28816	29875	28975	152	8800	500	20610	50	1	30382784	8902	38.71	1.81	12	0.13	757.00	16186.00	53800	20230309	-45.54	27650	20221028	5.97	53800	-45.54	20230309	29100	0.69	20230622	53800	-45.54	20230309	27650	5.97	20221028	1.14	N	012510	500	151 억	5357314	N	N	538	N	N
28	20230627	140252	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29350	-100	5	-0.34	912239850	31028	51.04	29300	29600	29300	38250	20650	29450	29400.54	17.63	0	-7809	30616	30032	29716	29132	28816	29875	28975	152	8800	500	20610	50	1	30382784	8917	38.77	1.81	12	0.10	757.00	16186.00	53800	20230309	-45.45	27650	20221028	6.15	53800	-45.45	20230309	29100	0.86	20230622	53800	-45.45	20230309	27650	6.15	20221028	1.14	N	012510	500	151 억	5357314	N	N	538	N	N
29	20230627	130253	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	-50	5	-0.17	542286450	18427	30.31	29300	29600	29300	38250	20650	29450	29428.90	17.63	0	-4852	30616	30032	29716	29132	28816	29875	28975	152	8800	500	20610	50	1	30382784	8933	38.84	1.82	12	0.06	757.00	16186.00	53800	20230309	-45.35	27650	20221028	6.33	53800	-45.35	20230309	29100	1.03	20230622	53800	-45.35	20230309	27650	6.33	20221028	1.14	N	012510	500	151 억	5357314	N	N	538	N	N
30	20230627	120253	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29450	0	3	0.00	481131850	16348	26.89	29300	29600	29300	38250	20650	29450	29430.62	17.63	0	-3959	30616	30032	29716	29132	28816	29875	28975	152	8800	500	20610	50	1	30382784	8948	38.90	1.82	12	0.05	757.00	16186.00	53800	20230309	-45.26	27650	20221028	6.51	53800	-45.26	20230309	29100	1.20	20230622	53800	-45.26	20230309	27650	6.51	20221028	1.14	N	012510	500	151 억	5357314	N	N	538	N	N
31	20230627	110252	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	-50	5	-0.17	358217000	12168	20.02	29300	29600	29300	38250	20650	29450	29439.27	17.63	0	-2438	30616	30032	29716	29132	28816	29875	28975	152	8800	500	20610	50	1	30382784	8933	38.84	1.82	12	0.04	757.00	16186.00	53800	20230309	-45.35	27650	20221028	6.33	53800	-45.35	20230309	29100	1.03	20230622	53800	-45.35	20230309	27650	6.33	20221028	1.14	N	012510	500	151 억	5357314	N	N	538	N	N
32	20230627	100247	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29450	0	3	0.00	259645900	8822	14.51	29300	29600	29300	38250	20650	29450	29431.63	17.63	0	-973	30616	30032	29716	29132	28816	29875	28975	152	8800	500	20610	50	1	30382784	8948	38.90	1.82	12	0.03	757.00	16186.00	53800	20230309	-45.26	27650	20221028	6.51	53800	-45.26	20230309	29100	1.20	20230622	53800	-45.26	20230309	27650	6.51	20221028	1.14	N	012510	500	151 억	5357314	N	N	538	N	N
33	20230627	090249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	-50	5	-0.17	24538250	837	1.38	29300	29450	29300	38250	20650	29450	29316.75	17.63	0	179	30616	30032	29716	29132	28816	29875	28975	152	8800	500	20610	50	1	30382784	8933	38.84	1.82	12	0.00	757.00	16186.00	53800	20230309	-45.35	27650	20221028	6.33	53800	-45.35	20230309	29100	1.03	20230622	53800	-45.35	20230309	27650	6.33	20221028	1.14	N	012510	500	151 억	5357314	N	N	538	N	N
34	20230626	160248	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29450	-600	5	-2.00	1793757650	60502	115.44	29950	30300	29400	39050	21050	30050	29648.63	17.66	0	-8177	31050	30550	30300	29800	29550	30425	29675	152	9000	500	21030	50	1	30382784	8948	38.90	1.82	12	0.20	757.00	16186.00	53800	20230309	-45.26	27650	20221028	6.51	53800	-45.26	20230309	29100	1.20	20230622	53800	-45.26	20230309	27650	6.51	20221028	1.18	N	012510	500	151 억	5365220	N	N	538	N	N
35	20230626	150250	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29500	-550	5	-1.83	1645256150	55465	105.83	29950	30300	29400	39050	21050	30050	29662.96	17.66	0	-6483	31050	30550	30300	29800	29550	30425	29675	152	9000	500	21030	50	1	30382784	8963	38.97	1.82	12	0.18	757.00	16186.00	53800	20230309	-45.17	27650	20221028	6.69	53800	-45.17	20230309	29100	1.37	20230622	53800	-45.17	20230309	27650	6.69	20221028	1.18	N	012510	500	151 억	5365220	N	N	1033	N	N
36	20230626	140249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29500	-550	5	-1.83	1398896900	47097	89.86	29950	30300	29500	39050	21050	30050	29702.46	17.66	0	-4808	31050	30550	30300	29800	29550	30425	29675	152	9000	500	21030	50	1	30382784	8963	38.97	1.82	12	0.16	757.00	16186.00	53800	20230309	-45.17	27650	20221028	6.69	53800	-45.17	20230309	29100	1.37	20230622	53800	-45.17	20230309	27650	6.69	20221028	1.18	N	012510	500	151 억	5365220	N	N	1033	N	N
37	20230626	130249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	-500	5	-1.66	1194973700	40193	76.69	29950	30300	29500	39050	21050	30050	29730.89	17.66	0	-3690	31050	30550	30300	29800	29550	30425	29675	152	9000	500	21030	50	1	30382784	8978	39.04	1.83	12	0.13	757.00	16186.00	53800	20230309	-45.07	27650	20221028	6.87	53800	-45.07	20230309	29100	1.55	20230622	53800	-45.07	20230309	27650	6.87	20221028	1.18	N	012510	500	151 억	5365220	N	N	1033	N	N
38	20230626	120247	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	-450	5	-1.50	797869750	26746	51.03	29950	30300	29550	39050	21050	30050	29831.37	17.66	0	-2923	31050	30550	30300	29800	29550	30425	29675	152	9000	500	21030	50	1	30382784	8993	39.10	1.83	12	0.09	757.00	16186.00	53800	20230309	-44.98	27650	20221028	7.05	53800	-44.98	20230309	29100	1.72	20230622	53800	-44.98	20230309	27650	7.05	20221028	1.18	N	012510	500	151 억	5365220	N	N	1033	N	N
39	20230626	110247	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29850	-200	5	-0.67	505436350	16903	32.25	29950	30300	29550	39050	21050	30050	29902.17	17.66	0	-1396	31050	30550	30300	29800	29550	30425	29675	152	9000	500	21030	50	1	30382784	9069	39.43	1.84	12	0.06	757.00	16186.00	53800	20230309	-44.52	27650	20221028	7.96	53800	-44.52	20230309	29100	2.58	20230622	53800	-44.52	20230309	27650	7.96	20221028	1.18	N	012510	500	151 억	5365220	N	N	1033	N	N
40	20230626	100248	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29950	-100	5	-0.33	357629000	11964	22.83	29950	30300	29550	39050	21050	30050	29892.09	17.66	0	49	31050	30550	30300	29800	29550	30425	29675	152	9000	500	21030	50	1	30382784	9100	39.56	1.85	12	0.04	757.00	16186.00	53800	20230309	-44.33	27650	20221028	8.32	53800	-44.33	20230309	29100	2.92	20230622	53800	-44.33	20230309	27650	8.32	20221028	1.18	N	012510	500	151 억	5365220	N	N	1033	N	N
41	20230626	090248	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30000	-50	5	-0.17	33602650	1124	2.14	29950	30000	29800	39050	21050	30050	29895.60	17.66	0	-769	31050	30550	30300	29800	29550	30425	29675	152	9000	500	21030	50	1	30382784	9115	39.63	1.85	12	0.00	757.00	16186.00	53800	20230309	-44.24	27650	20221028	8.50	53800	-44.24	20230309	29100	3.09	20230622	53800	-44.24	20230309	27650	8.50	20221028	1.18	N	012510	500	151 억	5365220	N	N	1033	N	N
42	20230623	154659	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30050	-200	5	-0.66	1575195050	52001	73.81	30750	30800	30050	39300	21200	30250	30292.03	17.70	0	-11576	31683	30966	30033	29316	28383	31325	29675	152	9050	500	21170	50	1	30382784	9130	39.70	1.86	12	0.17	757.00	16186.00	53800	20230309	-44.14	27650	20221028	8.68	53800	-44.14	20230309	29100	3.26	20230622	53800	-44.14	20230309	27650	8.68	20221028	1.17	N	012510	500	151 억	5378111	N	N	1033	N	N
43	20230623	140224	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30200	-50	5	-0.17	1122174100	36956	52.46	30750	30800	30100	39300	21200	30250	30365.28	17.70	0	-7466	31683	30966	30033	29316	28383	31325	29675	152	9050	500	21170	50	1	30382784	9176	39.89	1.87	12	0.12	757.00	16186.00	53800	20230309	-43.87	27650	20221028	9.22	53800	-43.87	20230309	29100	3.78	20230622	53800	-43.87	20230309	27650	9.22	20221028	1.17	N	012510	500	151 억	5378111	N	N	460	N	N
44	20230622	160807	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30250	1000	2	3.42	2121175400	70234	125.75	29200	30750	29100	38000	20500	29250	30201.14	17.66	0	22648	30183	29716	29483	29016	28783	29600	28900	152	8750	500	20470	50	1	30382784	9191	39.96	1.87	12	0.23	757.00	16186.00	53800	20230309	-43.77	27650	20221028	9.40	53800	-43.77	20230309	29100	3.95	20230622	53800	-43.77	20230309	27650	9.40	20221028	1.17	N	012510	500	151 억	5365647	N	N	460	N	N
45	20230622	150543	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30300	1050	2	3.59	2029648350	67207	120.33	29200	30750	29100	38000	20500	29250	30199.95	17.66	0	22670	30183	29716	29483	29016	28783	29600	28900	152	8750	500	20470	50	1	30382784	9206	40.03	1.87	12	0.22	757.00	16186.00	53800	20230309	-43.68	27650	20221028	9.58	53800	-43.68	20230309	29100	4.12	20230622	53800	-43.68	20230309	27650	9.58	20221028	1.17	N	012510	500	151 억	5365647	N	N	42	N	N
46	20230622	140734	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30350	1100	2	3.76	1734307650	57468	102.90	29200	30750	29100	38000	20500	29250	30178.67	17.66	0	21882	30183	29716	29483	29016	28783	29600	28900	152	8750	500	20470	50	1	30382784	9221	40.09	1.88	12	0.19	757.00	16186.00	53800	20230309	-43.59	27650	20221028	9.76	53800	-43.59	20230309	29100	4.30	20230622	53800	-43.59	20230309	27650	9.76	20221028	1.17	N	012510	500	151 억	5365647	N	N	42	N	N
47	20230622	130828	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30350	1100	2	3.76	1606656900	53263	95.37	29200	30750	29100	38000	20500	29250	30164.60	17.66	0	20148	30183	29716	29483	29016	28783	29600	28900	152	8750	500	20470	50	1	30382784	9221	40.09	1.88	12	0.18	757.00	16186.00	53800	20230309	-43.59	27650	20221028	9.76	53800	-43.59	20230309	29100	4.30	20230622	53800	-43.59	20230309	27650	9.76	20221028	1.17	N	012510	500	151 억	5365647	N	N	42	N	N
48	20230622	120946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30350	1100	2	3.76	1434643750	47601	85.23	29200	30750	29100	38000	20500	29250	30138.94	17.66	0	17191	30183	29716	29483	29016	28783	29600	28900	152	8750	500	20470	50	1	30382784	9221	40.09	1.88	12	0.16	757.00	16186.00	53800	20230309	-43.59	27650	20221028	9.76	53800	-43.59	20230309	29100	4.30	20230622	53800	-43.59	20230309	27650	9.76	20221028	1.17	N	012510	500	151 억	5365647	N	N	42	N	N
49	20230622	110102	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30050	800	2	2.74	497479850	16812	30.10	29200	30050	29100	38000	20500	29250	29590.76	17.66	0	966	30183	29716	29483	29016	28783	29600	28900	152	8750	500	20470	50	1	30382784	9130	39.70	1.86	12	0.06	757.00	16186.00	53800	20230309	-44.14	27650	20221028	8.68	53800	-44.14	20230309	29100	3.26	20230622	53800	-44.14	20230309	27650	8.68	20221028	1.17	N	012510	500	151 억	5365647	N	N	42	N	N
50	20230622	101001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29650	400	2	1.37	295034300	10036	17.97	29200	29750	29100	38000	20500	29250	29397.60	17.66	0	217	30183	29716	29483	29016	28783	29600	28900	152	8750	500	20470	50	1	30382784	9008	39.17	1.83	12	0.03	757.00	16186.00	53800	20230309	-44.89	27650	20221028	7.23	53800	-44.89	20230309	29100	1.89	20230622	53800	-44.89	20230309	27650	7.23	20221028	1.17	N	012510	500	151 억	5365647	N	N	42	N	N
51	20230622	090841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	150	2	0.51	94716650	3240	5.80	29200	29450	29100	38000	20500	29250	29233.53	17.66	0	621	30183	29716	29483	29016	28783	29600	28900	152	8750	500	20470	50	1	30382784	8933	38.84	1.82	12	0.01	757.00	16186.00	53800	20230309	-45.35	27650	20221028	6.33	53800	-45.35	20230309	29100	1.03	20230622	53800	-45.35	20230309	27650	6.33	20221028	1.17	N	012510	500	151 억	5365647	N	N	42	N	N
52	20230621	160712	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29250	-650	5	-2.17	1638920800	55527	147.88	29850	29950	29250	38850	20950	29900	29517.16	17.69	0	-14392	30500	30200	29850	29550	29200	30350	29700	152	8950	500	20930	50	1	30382784	8887	38.64	1.81	12	0.18	757.00	16186.00	53800	20230309	-45.63	27650	20221028	5.79	53800	-45.63	20230309	29250	0.00	20230621	53800	-45.63	20230309	27650	5.79	20221028	1.18	N	012510	500	151 억	5375743	N	N	42	N	N
53	20230621	150308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29350	-550	5	-1.84	1347016700	45560	121.34	29850	29950	29300	38850	20950	29900	29565.64	17.69	0	-12996	30500	30200	29850	29550	29200	30350	29700	152	8950	500	20930	50	1	30382784	8917	38.77	1.81	12	0.15	757.00	16186.00	53800	20230309	-45.45	27650	20221028	6.15	53800	-45.45	20230309	29300	0.17	20230621	53800	-45.45	20230309	27650	6.15	20221028	1.18	N	012510	500	151 억	5375743	N	N	16	N	N
54	20230621	140630	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29350	-550	5	-1.84	1108342100	37429	99.68	29850	29950	29300	38850	20950	29900	29611.71	17.69	0	-11690	30500	30200	29850	29550	29200	30350	29700	152	8950	500	20930	50	1	30382784	8917	38.77	1.81	12	0.12	757.00	16186.00	53800	20230309	-45.45	27650	20221028	6.15	53800	-45.45	20230309	29300	0.17	20230621	53800	-45.45	20230309	27650	6.15	20221028	1.18	N	012510	500	151 억	5375743	N	N	16	N	N
55	20230621	130559	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	-350	5	-1.17	689496550	23216	61.83	29850	29950	29500	38850	20950	29900	29699.03	17.69	0	-9340	30500	30200	29850	29550	29200	30350	29700	152	8950	500	20930	50	1	30382784	8978	39.04	1.83	12	0.08	757.00	16186.00	53800	20230309	-45.07	27650	20221028	6.87	53800	-45.07	20230309	29300	0.85	20230619	53800	-45.07	20230309	27650	6.87	20221028	1.18	N	012510	500	151 억	5375743	N	N	16	N	N
56	20230621	120932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29650	-250	5	-0.84	588615800	19808	52.75	29850	29950	29500	38850	20950	29900	29715.89	17.69	0	-8481	30500	30200	29850	29550	29200	30350	29700	152	8950	500	20930	50	1	30382784	9008	39.17	1.83	12	0.07	757.00	16186.00	53800	20230309	-44.89	27650	20221028	7.23	53800	-44.89	20230309	29300	1.19	20230619	53800	-44.89	20230309	27650	7.23	20221028	1.18	N	012510	500	151 억	5375743	N	N	16	N	N
57	20230621	110744	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	-350	5	-1.17	484845450	16309	43.44	29850	29950	29500	38850	20950	29900	29728.51	17.69	0	-6460	30500	30200	29850	29550	29200	30350	29700	152	8950	500	20930	50	1	30382784	8978	39.04	1.83	12	0.05	757.00	16186.00	53800	20230309	-45.07	27650	20221028	6.87	53800	-45.07	20230309	29300	0.85	20230619	53800	-45.07	20230309	27650	6.87	20221028	1.18	N	012510	500	151 억	5375743	N	N	16	N	N
58	20230621	100426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29850	-50	5	-0.17	205642600	6884	18.33	29850	29950	29850	38850	20950	29900	29872.47	17.69	0	-2240	30500	30200	29850	29550	29200	30350	29700	152	8950	500	20930	50	1	30382784	9069	39.43	1.84	12	0.02	757.00	16186.00	53800	20230309	-44.52	27650	20221028	7.96	53800	-44.52	20230309	29300	1.88	20230619	53800	-44.52	20230309	27650	7.96	20221028	1.18	N	012510	500	151 억	5375743	N	N	16	N	N
59	20230621	090248	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29850	-50	5	-0.17	13677500	458	1.22	29850	29950	29850	38850	20950	29900	29861.96	17.69	0	33	30500	30200	29850	29550	29200	30350	29700	152	8950	500	20930	50	1	30382784	9069	39.43	1.84	12	0.00	757.00	16186.00	53800	20230309	-44.52	27650	20221028	7.96	53800	-44.52	20230309	29300	1.88	20230619	53800	-44.52	20230309	27650	7.96	20221028	1.18	N	012510	500	151 억	5375743	N	N	16	N	N
60	20230620	160930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29900	300	2	1.01	1115121550	37372	40.31	29500	30150	29500	38450	20750	29600	29838.41	17.72	0	-6499	30533	30066	29683	29216	28833	29875	29025	152	8850	500	20720	50	1	30382784	9084	39.50	1.85	12	0.12	757.00	16186.00	53800	20230309	-44.42	27650	20221028	8.14	53800	-44.42	20230309	29300	2.05	20230619	53800	-44.42	20230309	27650	8.14	20221028	1.18	N	012510	500	151 억	5384126	N	N	16	N	N
61	20230620	150738	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	200	2	0.68	1008792650	33813	36.47	29500	30150	29500	38450	20750	29600	29834.46	17.72	0	-7827	30533	30066	29683	29216	28833	29875	29025	152	8850	500	20720	50	1	30382784	9054	39.37	1.84	12	0.11	757.00	16186.00	53800	20230309	-44.61	27650	20221028	7.78	53800	-44.61	20230309	29300	1.71	20230619	53800	-44.61	20230309	27650	7.78	20221028	1.18	N	012510	500	151 억	5384126	N	N	0	N	N
62	20230620	140346	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	200	2	0.68	763706650	25570	27.58	29500	30150	29500	38450	20750	29600	29867.29	17.72	0	-6360	30533	30066	29683	29216	28833	29875	29025	152	8850	500	20720	50	1	30382784	9054	39.37	1.84	12	0.08	757.00	16186.00	53800	20230309	-44.61	27650	20221028	7.78	53800	-44.61	20230309	29300	1.71	20230619	53800	-44.61	20230309	27650	7.78	20221028	1.18	N	012510	500	151 억	5384126	N	N	0	N	N
63	20230620	130414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29850	250	2	0.84	635670800	21283	22.96	29500	30150	29500	38450	20750	29600	29867.54	17.72	0	-6275	30533	30066	29683	29216	28833	29875	29025	152	8850	500	20720	50	1	30382784	9069	39.43	1.84	12	0.07	757.00	16186.00	53800	20230309	-44.52	27650	20221028	7.96	53800	-44.52	20230309	29300	1.88	20230619	53800	-44.52	20230309	27650	7.96	20221028	1.18	N	012510	500	151 억	5384126	N	N	0	N	N
64	20230620	120600	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29750	150	2	0.51	579564200	19399	20.93	29500	30150	29500	38450	20750	29600	29875.98	17.72	0	-5645	30533	30066	29683	29216	28833	29875	29025	152	8850	500	20720	50	1	30382784	9039	39.30	1.84	12	0.06	757.00	16186.00	53800	20230309	-44.70	27650	20221028	7.59	53800	-44.70	20230309	29300	1.54	20230619	53800	-44.70	20230309	27650	7.59	20221028	1.18	N	012510	500	151 억	5384126	N	N	0	N	N
65	20230620	110602	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	200	2	0.68	523420550	17514	18.89	29500	30150	29500	38450	20750	29600	29885.84	17.72	0	-4833	30533	30066	29683	29216	28833	29875	29025	152	8850	500	20720	50	1	30382784	9054	39.37	1.84	12	0.06	757.00	16186.00	53800	20230309	-44.61	27650	20221028	7.78	53800	-44.61	20230309	29300	1.71	20230619	53800	-44.61	20230309	27650	7.78	20221028	1.18	N	012510	500	151 억	5384126	N	N	0	N	N
66	20230620	100405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29750	150	2	0.51	451897050	15112	16.30	29500	30150	29500	38450	20750	29600	29903.19	17.72	0	-4326	30533	30066	29683	29216	28833	29875	29025	152	8850	500	20720	50	1	30382784	9039	39.30	1.84	12	0.05	757.00	16186.00	53800	20230309	-44.70	27650	20221028	7.59	53800	-44.70	20230309	29300	1.54	20230619	53800	-44.70	20230309	27650	7.59	20221028	1.18	N	012510	500	151 억	5384126	N	N	0	N	N
67	20230620	090348	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29700	100	2	0.34	47940700	1619	1.75	29500	29800	29500	38450	20750	29600	29611.30	17.72	0	9	30533	30066	29683	29216	28833	29875	29025	152	8850	500	20720	50	1	30382784	9024	39.23	1.83	12	0.01	757.00	16186.00	53800	20230309	-44.80	27650	20221028	7.41	53800	-44.80	20230309	29300	1.37	20230619	53800	-44.80	20230309	27650	7.41	20221028	1.18	N	012510	500	151 억	5384126	N	N	0	N	N
68	20230619	160632	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	-400	5	-1.33	2728333400	92563	102.52	29950	30150	29300	39000	21000	30000	29475.39	17.72	0	549	30666	30332	30166	29832	29666	30250	29750	152	9000	500	21000	50	1	30382784	8993	39.10	1.83	12	0.30	757.00	16186.00	53800	20230309	-44.98	27650	20221028	7.05	53800	-44.98	20230309	29300	1.02	20230619	53800	-44.98	20230309	27650	7.05	20221028	1.16	N	012510	500	151 억	5383275	N	N	0	N	N
69	20230619	150138	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	-400	5	-1.33	2551359950	86565	95.87	29950	30150	29300	39000	21000	30000	29473.34	17.72	0	-1514	30666	30332	30166	29832	29666	30250	29750	152	9000	500	21000	50	1	30382784	8993	39.10	1.83	12	0.28	757.00	16186.00	53800	20230309	-44.98	27650	20221028	7.05	53800	-44.98	20230309	29300	1.02	20230619	53800	-44.98	20230309	27650	7.05	20221028	1.16	N	012510	500	151 억	5383275	N	N	0	N	N
70	20230619	140116	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29450	-550	5	-1.83	2313544750	78483	86.92	29950	30150	29300	39000	21000	30000	29478.28	17.72	0	-3398	30666	30332	30166	29832	29666	30250	29750	152	9000	500	21000	50	1	30382784	8948	38.90	1.82	12	0.26	757.00	16186.00	53800	20230309	-45.26	27650	20221028	6.51	53800	-45.26	20230309	29300	0.51	20230619	53800	-45.26	20230309	27650	6.51	20221028	1.16	N	012510	500	151 억	5383275	N	N	0	N	N
71	20230619	130534	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	-600	5	-2.00	2141646250	72633	80.44	29950	30150	29300	39000	21000	30000	29485.85	17.72	0	-3277	30666	30332	30166	29832	29666	30250	29750	152	9000	500	21000	50	1	30382784	8933	38.84	1.82	12	0.24	757.00	16186.00	53800	20230309	-45.35	27650	20221028	6.33	53800	-45.35	20230309	29300	0.34	20230619	53800	-45.35	20230309	27650	6.33	20221028	1.16	N	012510	500	151 억	5383275	N	N	0	N	N
72	20230619	120353	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	-600	5	-2.00	1918554200	65034	72.03	29950	30150	29300	39000	21000	30000	29500.78	17.72	0	-3748	30666	30332	30166	29832	29666	30250	29750	152	9000	500	21000	50	1	30382784	8933	38.84	1.82	12	0.21	757.00	16186.00	53800	20230309	-45.35	27650	20221028	6.33	53800	-45.35	20230309	29300	0.34	20230619	53800	-45.35	20230309	27650	6.33	20221028	1.16	N	012510	500	151 억	5383275	N	N	0	N	N
73	20230619	110228	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	-600	5	-2.00	1668251950	56512	62.59	29950	30150	29300	39000	21000	30000	29520.30	17.72	0	-2894	30666	30332	30166	29832	29666	30250	29750	152	9000	500	21000	50	1	30382784	8933	38.84	1.82	12	0.19	757.00	16186.00	53800	20230309	-45.35	27650	20221028	6.33	53800	-45.35	20230309	29300	0.34	20230619	53800	-45.35	20230309	27650	6.33	20221028	1.16	N	012510	500	151 억	5383275	N	N	0	N	N
74	20230619	100928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	-450	5	-1.50	1082888650	36607	40.54	29950	30150	29300	39000	21000	30000	29581.45	17.72	0	-1881	30666	30332	30166	29832	29666	30250	29750	152	9000	500	21000	50	1	30382784	8978	39.04	1.83	12	0.12	757.00	16186.00	53800	20230309	-45.07	27650	20221028	6.87	53800	-45.07	20230309	29300	0.85	20230619	53800	-45.07	20230309	27650	6.87	20221028	1.16	N	012510	500	151 억	5383275	N	N	0	N	N
75	20230619	090917	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30000	0	3	0.00	124548100	4165	4.61	29950	30150	29800	39000	21000	30000	29903.48	17.72	0	-97	30666	30332	30166	29832	29666	30250	29750	152	9000	500	21000	50	1	30382784	9115	39.63	1.85	12	0.01	757.00	16186.00	53800	20230309	-44.24	27650	20221028	8.50	53800	-44.24	20230309	29800	0.67	20230619	53800	-44.24	20230309	27650	8.50	20221028	1.16	N	012510	500	151 억	5383275	N	N	0	N	N
76	20230616	160710	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30000	-250	5	-0.83	2714183500	90113	247.56	30450	30500	30000	39300	21200	30250	30119.92	17.80	0	-25240	30783	30516	30333	30066	29883	30425	29975	152	9050	500	21170	50	1	30382784	9115	39.63	1.85	12	0.30	757.00	16186.00	53800	20230309	-44.24	27650	20221028	8.50	53800	-44.24	20230309	30000	0.00	20230616	53800	-44.24	20230309	27650	8.50	20221028	1.15	N	012510	500	151 억	5408249	N	N	18	N	N
77	20230616	150616	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30100	-150	5	-0.50	1805725200	59840	164.39	30450	30500	30050	39300	21200	30250	30175.89	17.80	0	-16010	30783	30516	30333	30066	29883	30425	29975	152	9050	500	21170	50	1	30382784	9145	39.76	1.86	12	0.20	757.00	16186.00	53800	20230309	-44.05	27650	20221028	8.86	53800	-44.05	20230309	30050	0.17	20230616	53800	-44.05	20230309	27650	8.86	20221028	1.15	N	012510	500	151 억	5408249	N	N	18	N	N
78	20230616	140840	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30100	-150	5	-0.50	1371648450	45410	124.75	30450	30500	30050	39300	21200	30250	30205.87	17.80	0	-11059	30783	30516	30333	30066	29883	30425	29975	152	9050	500	21170	50	1	30382784	9145	39.76	1.86	12	0.15	757.00	16186.00	53800	20230309	-44.05	27650	20221028	8.86	53800	-44.05	20230309	30050	0.17	20230616	53800	-44.05	20230309	27650	8.86	20221028	1.15	N	012510	500	151 억	5408249	N	N	18	N	N
79	20230616	131012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30200	-50	5	-0.17	1215095050	40218	110.49	30450	30500	30050	39300	21200	30250	30212.72	17.80	0	-9907	30783	30516	30333	30066	29883	30425	29975	152	9050	500	21170	50	1	30382784	9176	39.89	1.87	12	0.13	757.00	16186.00	53800	20230309	-43.87	27650	20221028	9.22	53800	-43.87	20230309	30050	0.50	20230616	53800	-43.87	20230309	27650	9.22	20221028	1.15	N	012510	500	151 억	5408249	N	N	18	N	N
80	20230616	120754	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30200	-50	5	-0.17	905560800	29947	82.27	30450	30500	30050	39300	21200	30250	30238.78	17.80	0	-7226	30783	30516	30333	30066	29883	30425	29975	152	9050	500	21170	50	1	30382784	9176	39.89	1.87	12	0.10	757.00	16186.00	53800	20230309	-43.87	27650	20221028	9.22	53800	-43.87	20230309	30050	0.50	20230616	53800	-43.87	20230309	27650	9.22	20221028	1.15	N	012510	500	151 억	5408249	N	N	18	N	N
81	20230616	111007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30200	-50	5	-0.17	771941100	25524	70.12	30450	30500	30050	39300	21200	30250	30243.74	17.80	0	-5895	30783	30516	30333	30066	29883	30425	29975	152	9050	500	21170	50	1	30382784	9176	39.89	1.87	12	0.08	757.00	16186.00	53800	20230309	-43.87	27650	20221028	9.22	53800	-43.87	20230309	30050	0.50	20230616	53800	-43.87	20230309	27650	9.22	20221028	1.15	N	012510	500	151 억	5408249	N	N	18	N	N
82	20230616	100141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30300	50	2	0.17	270560250	8910	24.48	30450	30500	30250	39300	21200	30250	30365.91	17.80	0	-1214	30783	30516	30333	30066	29883	30425	29975	152	9050	500	21170	50	1	30382784	9206	40.03	1.87	12	0.03	757.00	16186.00	53800	20230309	-43.68	27650	20221028	9.58	53800	-43.68	20230309	30150	0.50	20230428	53800	-43.68	20230309	27650	9.58	20221028	1.15	N	012510	500	151 억	5408249	N	N	18	N	N
83	20230616	090525	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30400	150	2	0.50	30269450	996	2.74	30450	30450	30350	39300	21200	30250	30391.01	17.80	0	-108	30783	30516	30333	30066	29883	30425	29975	152	9050	500	21170	50	1	30382784	9236	40.16	1.88	12	0.00	757.00	16186.00	53800	20230309	-43.49	27650	20221028	9.95	53800	-43.49	20230309	30150	0.83	20230428	53800	-43.49	20230309	27650	9.95	20221028	1.15	N	012510	500	151 억	5408249	N	N	18	N	N
84	20230615	150906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30250	-250	5	-0.82	951408600	31371	57.71	30350	30600	30150	39650	21350	30500	30327.65	17.83	0	-7497	31133	30816	30533	30216	29933	30675	30075	152	9150	500	21350	50	1	30382784	9191	39.96	1.87	12	0.10	757.00	16186.00	53800	20230309	-43.77	27650	20221028	9.40	53800	-43.77	20230309	30150	0.33	20230615	53800	-43.77	20230309	27650	9.40	20221028	1.13	N	012510	500	151 억	5418208	N	N	28	N	N
85	20230615	140808	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30250	-250	5	-0.82	681776800	22451	41.30	30350	30600	30250	39650	21350	30500	30367.32	17.83	0	-4426	31133	30816	30533	30216	29933	30675	30075	152	9150	500	21350	50	1	30382784	9191	39.96	1.87	12	0.07	757.00	16186.00	53800	20230309	-43.77	27650	20221028	9.40	53800	-43.77	20230309	30150	0.33	20230428	53800	-43.77	20230309	27650	9.40	20221028	1.13	N	012510	500	151 억	5418208	N	N	28	N	N
86	20230615	130805	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30400	-100	5	-0.33	548777650	18061	33.22	30350	30600	30250	39650	21350	30500	30384.68	17.83	0	-2612	31133	30816	30533	30216	29933	30675	30075	152	9150	500	21350	50	1	30382784	9236	40.16	1.88	12	0.06	757.00	16186.00	53800	20230309	-43.49	27650	20221028	9.95	53800	-43.49	20230309	30150	0.83	20230428	53800	-43.49	20230309	27650	9.95	20221028	1.13	N	012510	500	151 억	5418208	N	N	28	N	N
87	20230615	120559	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30350	-150	5	-0.49	463809700	15260	28.07	30350	30600	30250	39650	21350	30500	30393.82	17.83	0	-2121	31133	30816	30533	30216	29933	30675	30075	152	9150	500	21350	50	1	30382784	9221	40.09	1.88	12	0.05	757.00	16186.00	53800	20230309	-43.59	27650	20221028	9.76	53800	-43.59	20230309	30150	0.66	20230428	53800	-43.59	20230309	27650	9.76	20221028	1.13	N	012510	500	151 억	5418208	N	N	28	N	N
88	20230615	110427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30300	-200	5	-0.66	401127500	13192	24.27	30350	30600	30250	39650	21350	30500	30406.88	17.83	0	-1484	31133	30816	30533	30216	29933	30675	30075	152	9150	500	21350	50	1	30382784	9206	40.03	1.87	12	0.04	757.00	16186.00	53800	20230309	-43.68	27650	20221028	9.58	53800	-43.68	20230309	30150	0.50	20230428	53800	-43.68	20230309	27650	9.58	20221028	1.13	N	012510	500	151 억	5418208	N	N	28	N	N
89	20230611	184546	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	30900	-150	5	-0.48	1789510400	57653	83.54	31050	31250	30900	40350	21750	31050	31040.63	17.88	-12426	-17709	31583	31316	31133	30866	30683	31225	30775	152	9300	500	21730	50	1	30382784	9388	40.82	1.91	12	0.19	757.00	16186.00	53800	20230309	-42.57	27650	20221028	11.75	53800	-42.57	20230309	30150	2.49	20230428	53800	-42.57	20230309	27650	11.75	20221028	1.10	N	012510	500	151 억	5431072	N	N	20	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History