KissMeData/015360/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	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	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	31900	100	2	0.31	47876800	1509	90.96	31750	31950	31300	41300	22300	31800	31727.50	9.44	0	-348	32100	31950	31750	31600	31400	32025	31675	300	9500	5000	23530	50	1	6000000	1914	-19.21	0.36	12	0.03	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	566689	N	N	0	N	N
3	20230630	150303	57	100.00	KOSPI	서비스업	N	N	N	N	N	31950	150	2	0.47	46568900	1468	88.49	31750	31950	31300	41300	22300	31800	31722.68	9.44	0	-347	32100	31950	31750	31600	31400	32025	31675	300	9500	5000	23530	50	1	6000000	1917	-19.24	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-11.74	30300	20230105	5.45	35150	-9.10	20230329	30300	5.45	20230105	36200	-11.74	20220715	30300	5.45	20230105	0.00	N	015360	5000	300 억	566689	N	N	0	N	N
4	20230630	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	31900	100	2	0.31	39933650	1260	75.95	31750	31900	31300	41300	22300	31800	31693.37	9.44	0	-255	32100	31950	31750	31600	31400	32025	31675	300	9500	5000	23530	50	1	6000000	1914	-19.21	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	566689	N	N	0	N	N
5	20230630	130304	57	100.00	KOSPI	서비스업	N	N	N	N	N	31800	0	3	0.00	34831850	1100	66.31	31750	31900	31300	41300	22300	31800	31665.32	9.44	0	-220	32100	31950	31750	31600	31400	32025	31675	300	9500	5000	23530	50	1	6000000	1908	-19.15	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	566689	N	N	0	N	N
6	20230630	120302	57	100.00	KOSPI	서비스업	N	N	N	N	N	31850	50	2	0.16	33016450	1043	62.87	31750	31900	31300	41300	22300	31800	31655.27	9.44	0	-205	32100	31950	31750	31600	31400	32025	31675	300	9500	5000	23530	50	1	6000000	1911	-19.18	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.02	30300	20230105	5.12	35150	-9.39	20230329	30300	5.12	20230105	36200	-12.02	20220715	30300	5.12	20230105	0.00	N	015360	5000	300 억	566689	N	N	0	N	N
7	20230630	110304	57	100.00	KOSPI	서비스업	N	N	N	N	N	31850	50	2	0.16	26841500	849	51.18	31750	31850	31300	41300	22300	31800	31615.43	9.44	0	-164	32100	31950	31750	31600	31400	32025	31675	300	9500	5000	23530	50	1	6000000	1911	-19.18	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.02	30300	20230105	5.12	35150	-9.39	20230329	30300	5.12	20230105	36200	-12.02	20220715	30300	5.12	20230105	0.00	N	015360	5000	300 억	566689	N	N	0	N	N
8	20230630	100303	57	100.00	KOSPI	서비스업	N	N	N	N	N	31650	-150	5	-0.47	16176850	513	30.92	31750	31750	31300	41300	22300	31800	31533.82	9.44	0	-54	32100	31950	31750	31600	31400	32025	31675	300	9500	5000	23530	50	1	6000000	1899	-19.05	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	566689	N	N	0	N	N
9	20230630	090304	57	100.00	KOSPI	서비스업	N	N	N	N	N	31300	-500	5	-1.57	347900	11	0.66	31750	31750	31300	41300	22300	31800	31627.27	9.44	0	-9	32100	31950	31750	31600	31400	32025	31675	300	9500	5000	23530	50	1	6000000	1878	-18.84	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-13.54	30300	20230105	3.30	35150	-10.95	20230329	30300	3.30	20230105	36200	-13.54	20220715	30300	3.30	20230105	0.00	N	015360	5000	300 억	566689	N	N	0	N	N
10	20230629	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	31800	-200	5	-0.62	52670700	1659	7.41	31700	31900	31550	41600	22400	32000	31748.46	9.46	0	-218	32333	32166	31883	31716	31433	32250	31800	300	9600	5000	23680	50	1	6000000	1908	-19.15	0.36	12	0.03	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	567375	N	N	0	N	N
11	20230629	150301	57	100.00	KOSPI	서비스업	N	N	N	N	N	31750	-250	5	-0.78	48573900	1530	6.83	31700	31900	31550	41600	22400	32000	31747.65	9.46	0	-204	32333	32166	31883	31716	31433	32250	31800	300	9600	5000	23680	50	1	6000000	1905	-19.11	0.36	12	0.03	-1661.00	88099.00	36200	20220715	-12.29	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	36200	-12.29	20220715	30300	4.79	20230105	0.00	N	015360	5000	300 억	567375	N	N	0	N	N
12	20230629	140301	57	100.00	KOSPI	서비스업	N	N	N	N	N	31900	-100	5	-0.31	38806000	1223	5.46	31700	31900	31550	41600	22400	32000	31730.17	9.46	0	-119	32333	32166	31883	31716	31433	32250	31800	300	9600	5000	23680	50	1	6000000	1914	-19.21	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	567375	N	N	0	N	N
13	20230629	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	31750	-250	5	-0.78	37309950	1176	5.25	31700	31900	31550	41600	22400	32000	31726.15	9.46	0	-119	32333	32166	31883	31716	31433	32250	31800	300	9600	5000	23680	50	1	6000000	1905	-19.11	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.29	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	36200	-12.29	20220715	30300	4.79	20230105	0.00	N	015360	5000	300 억	567375	N	N	0	N	N
14	20230629	120302	57	100.00	KOSPI	서비스업	N	N	N	N	N	31900	-100	5	-0.31	36864150	1162	5.19	31700	31900	31550	41600	22400	32000	31724.74	9.46	0	-115	32333	32166	31883	31716	31433	32250	31800	300	9600	5000	23680	50	1	6000000	1914	-19.21	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	567375	N	N	0	N	N
15	20230629	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	31850	-150	5	-0.47	30233450	954	4.26	31700	31850	31550	41600	22400	32000	31691.25	9.46	0	-74	32333	32166	31883	31716	31433	32250	31800	300	9600	5000	23680	50	1	6000000	1911	-19.18	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.02	30300	20230105	5.12	35150	-9.39	20230329	30300	5.12	20230105	36200	-12.02	20220715	30300	5.12	20230105	0.00	N	015360	5000	300 억	567375	N	N	0	N	N
16	20230629	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	31700	-300	5	-0.94	28108450	887	3.96	31700	31850	31550	41600	22400	32000	31689.35	9.46	0	-49	32333	32166	31883	31716	31433	32250	31800	300	9600	5000	23680	50	1	6000000	1902	-19.08	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	567375	N	N	0	N	N
17	20230629	090302	57	100.00	KOSPI	서비스업	N	N	N	N	N	31700	-300	5	-0.94	5230500	165	0.74	31700	31700	31700	41600	22400	32000	31700.00	9.46	0	0	32333	32166	31883	31716	31433	32250	31800	300	9600	5000	23680	50	1	6000000	1902	-19.08	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	567375	N	N	0	N	N
18	20230628	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	32000	300	2	0.95	716253850	22391	3042.26	31700	32050	31600	41200	22200	31700	31988.47	9.57	0	-1619	31900	31800	31650	31550	31400	31850	31600	300	9500	5000	23450	50	1	6000000	1920	-19.27	0.36	12	0.37	-1661.00	88099.00	36200	20220715	-11.60	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	36200	-11.60	20220715	30300	5.61	20230105	0.00	N	015360	5000	300 억	574283	N	N	1	N	N
19	20230628	150301	57	100.00	KOSPI	서비스업	N	N	N	N	N	31900	200	2	0.63	694465400	21710	2949.73	31700	32050	31600	41200	22200	31700	31988.27	9.57	0	-1604	31900	31800	31650	31550	31400	31850	31600	300	9500	5000	23450	50	1	6000000	1914	-19.21	0.36	12	0.36	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	574283	N	N	1	N	N
20	20230628	140300	57	100.00	KOSPI	서비스업	N	N	N	N	N	32000	300	2	0.95	605873700	18941	2573.51	31700	32050	31600	41200	22200	31700	31987.42	9.57	0	-1484	31900	31800	31650	31550	31400	31850	31600	300	9500	5000	23450	50	1	6000000	1920	-19.27	0.36	12	0.32	-1661.00	88099.00	36200	20220715	-11.60	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	36200	-11.60	20220715	30300	5.61	20230105	0.00	N	015360	5000	300 억	574283	N	N	1	N	N
21	20230628	130300	57	100.00	KOSPI	서비스업	N	N	N	N	N	31950	250	2	0.79	541639400	16933	2300.68	31700	32050	31600	41200	22200	31700	31987.21	9.57	0	-1289	31900	31800	31650	31550	31400	31850	31600	300	9500	5000	23450	50	1	6000000	1917	-19.24	0.36	12	0.28	-1661.00	88099.00	36200	20220715	-11.74	30300	20230105	5.45	35150	-9.10	20230329	30300	5.45	20230105	36200	-11.74	20220715	30300	5.45	20230105	0.00	N	015360	5000	300 억	574283	N	N	1	N	N
22	20230628	120238	57	100.00	KOSPI	서비스업	N	N	N	N	N	32000	300	2	0.95	83410350	2613	355.03	31700	32050	31600	41200	22200	31700	31921.30	9.57	0	-960	31900	31800	31650	31550	31400	31850	31600	300	9500	5000	23450	50	1	6000000	1920	-19.27	0.36	12	0.04	-1661.00	88099.00	36200	20220715	-11.60	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	36200	-11.60	20220715	30300	5.61	20230105	0.00	N	015360	5000	300 억	574283	N	N	1	N	N
23	20230628	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	31750	50	2	0.16	12506950	393	53.40	31700	31950	31600	41200	22200	31700	31824.30	9.57	0	-144	31900	31800	31650	31550	31400	31850	31600	300	9500	5000	23450	50	1	6000000	1905	-19.11	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.29	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	36200	-12.29	20220715	30300	4.79	20230105	0.00	N	015360	5000	300 억	574283	N	N	1	N	N
24	20230628	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	31750	50	2	0.16	8538550	268	36.41	31700	31950	31600	41200	22200	31700	31860.26	9.57	0	-102	31900	31800	31650	31550	31400	31850	31600	300	9500	5000	23450	50	1	6000000	1905	-19.11	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.29	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	36200	-12.29	20220715	30300	4.79	20230105	0.00	N	015360	5000	300 억	574283	N	N	1	N	N
25	20230628	090301	57	100.00	KOSPI	서비스업	N	N	N	N	N	31650	-50	5	-0.16	633950	20	2.72	31700	31700	31650	41200	22200	31700	31697.50	9.57	0	-1	31900	31800	31650	31550	31400	31850	31600	300	9500	5000	23450	50	1	6000000	1899	-19.05	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	574283	N	N	1	N	N
26	20230627	160301	57	100.00	KOSPI	서비스업	N	N	N	N	N	31700	200	2	0.63	23277150	736	18.24	31550	31750	31500	40950	22050	31500	31626.56	9.58	0	-66	32333	31916	31533	31116	30733	31725	30925	300	9450	5000	23310	50	1	6000000	1902	-19.08	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	574668	N	N	1	N	N
27	20230627	150303	57	100.00	KOSPI	서비스업	N	N	N	N	N	31550	50	2	0.16	21538300	681	16.87	31550	31750	31550	40950	22050	31500	31627.46	9.58	0	-59	32333	31916	31533	31116	30733	31725	30925	300	9450	5000	23310	50	1	6000000	1893	-18.99	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	36200	-12.85	20220715	30300	4.13	20230105	0.00	N	015360	5000	300 억	574668	N	N	2	N	N
28	20230627	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	31750	250	2	0.79	13613600	430	10.65	31550	31750	31550	40950	22050	31500	31659.53	9.58	0	-55	32333	31916	31533	31116	30733	31725	30925	300	9450	5000	23310	50	1	6000000	1905	-19.11	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.29	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	36200	-12.29	20220715	30300	4.79	20230105	0.00	N	015360	5000	300 억	574668	N	N	2	N	N
29	20230627	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	31650	150	2	0.48	9618650	304	7.53	31550	31700	31550	40950	22050	31500	31640.30	9.58	0	-34	32333	31916	31533	31116	30733	31725	30925	300	9450	5000	23310	50	1	6000000	1899	-19.05	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	574668	N	N	2	N	N
30	20230627	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	31650	150	2	0.48	9618650	304	7.53	31550	31700	31550	40950	22050	31500	31640.30	9.58	0	-34	32333	31916	31533	31116	30733	31725	30925	300	9450	5000	23310	50	1	6000000	1899	-19.05	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	574668	N	N	2	N	N
31	20230627	110304	57	100.00	KOSPI	서비스업	N	N	N	N	N	31650	150	2	0.48	3163200	100	2.48	31550	31700	31550	40950	22050	31500	31632.00	9.58	0	-20	32333	31916	31533	31116	30733	31725	30925	300	9450	5000	23310	50	1	6000000	1899	-19.05	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	574668	N	N	2	N	N
32	20230627	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	31650	150	2	0.48	1390250	44	1.09	31550	31650	31550	40950	22050	31500	31596.59	9.58	0	-5	32333	31916	31533	31116	30733	31725	30925	300	9450	5000	23310	50	1	6000000	1899	-19.05	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	574668	N	N	2	N	N
33	20230627	090301	57	100.00	KOSPI	서비스업	N	N	N	N	N	31550	50	2	0.16	599450	19	0.47	31550	31550	31550	40950	22050	31500	31550.00	9.58	0	-1	32333	31916	31533	31116	30733	31725	30925	300	9450	5000	23310	50	1	6000000	1893	-18.99	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	36200	-12.85	20220715	30300	4.13	20230105	0.00	N	015360	5000	300 억	574668	N	N	2	N	N
34	20230626	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	31500	-400	5	-1.25	127176350	4036	120.51	31900	31950	31150	41450	22350	31900	31510.49	9.60	0	-756	32533	32216	31933	31616	31333	32375	31775	300	9550	5000	23600	50	1	6000000	1890	-18.96	0.36	12	0.07	-1661.00	88099.00	36200	20220715	-12.98	30300	20230105	3.96	35150	-10.38	20230329	30300	3.96	20230105	36200	-12.98	20220715	30300	3.96	20230105	0.00	N	015360	5000	300 억	575965	N	N	2	N	N
35	20230626	150302	57	100.00	KOSPI	서비스업	N	N	N	N	N	31450	-450	5	-1.41	124057650	3937	117.56	31900	31950	31150	41450	22350	31900	31510.71	9.60	0	-726	32533	32216	31933	31616	31333	32375	31775	300	9550	5000	23600	50	1	6000000	1887	-18.93	0.36	12	0.07	-1661.00	88099.00	36200	20220715	-13.12	30300	20230105	3.80	35150	-10.53	20230329	30300	3.80	20230105	36200	-13.12	20220715	30300	3.80	20230105	0.00	N	015360	5000	300 억	575965	N	N	8	N	N
36	20230626	140301	57	100.00	KOSPI	서비스업	N	N	N	N	N	31550	-350	5	-1.10	109003900	3459	103.28	31900	31950	31150	41450	22350	31900	31513.13	9.60	0	-517	32533	32216	31933	31616	31333	32375	31775	300	9550	5000	23600	50	1	6000000	1893	-18.99	0.36	12	0.06	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	36200	-12.85	20220715	30300	4.13	20230105	0.00	N	015360	5000	300 억	575965	N	N	8	N	N
37	20230626	130302	57	100.00	KOSPI	서비스업	N	N	N	N	N	31500	-400	5	-1.25	104779550	3325	99.28	31900	31950	31150	41450	22350	31900	31512.65	9.60	0	-484	32533	32216	31933	31616	31333	32375	31775	300	9550	5000	23600	50	1	6000000	1890	-18.96	0.36	12	0.06	-1661.00	88099.00	36200	20220715	-12.98	30300	20230105	3.96	35150	-10.38	20230329	30300	3.96	20230105	36200	-12.98	20220715	30300	3.96	20230105	0.00	N	015360	5000	300 억	575965	N	N	8	N	N
38	20230626	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	31450	-450	5	-1.41	76703400	2433	72.65	31900	31950	31150	41450	22350	31900	31526.26	9.60	0	-296	32533	32216	31933	31616	31333	32375	31775	300	9550	5000	23600	50	1	6000000	1887	-18.93	0.36	12	0.04	-1661.00	88099.00	36200	20220715	-13.12	30300	20230105	3.80	35150	-10.53	20230329	30300	3.80	20230105	36200	-13.12	20220715	30300	3.80	20230105	0.00	N	015360	5000	300 억	575965	N	N	8	N	N
39	20230626	110259	57	100.00	KOSPI	서비스업	N	N	N	N	N	31450	-450	5	-1.41	63021950	1998	59.66	31900	31950	31150	41450	22350	31900	31542.52	9.60	0	-188	32533	32216	31933	31616	31333	32375	31775	300	9550	5000	23600	50	1	6000000	1887	-18.93	0.36	12	0.03	-1661.00	88099.00	36200	20220715	-13.12	30300	20230105	3.80	35150	-10.53	20230329	30300	3.80	20230105	36200	-13.12	20220715	30300	3.80	20230105	0.00	N	015360	5000	300 억	575965	N	N	8	N	N
40	20230626	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	31750	-150	5	-0.47	21613250	681	20.33	31900	31950	31500	41450	22350	31900	31737.52	9.60	0	-311	32533	32216	31933	31616	31333	32375	31775	300	9550	5000	23600	50	1	6000000	1905	-19.11	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.29	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	36200	-12.29	20220715	30300	4.79	20230105	0.00	N	015360	5000	300 억	575965	N	N	8	N	N
41	20230626	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	31950	50	2	0.16	3382000	106	3.17	31900	31950	31800	41450	22350	31900	31905.66	9.60	0	-49	32533	32216	31933	31616	31333	32375	31775	300	9550	5000	23600	50	1	6000000	1917	-19.24	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-11.74	30300	20230105	5.45	35150	-9.10	20230329	30300	5.45	20230105	36200	-11.74	20220715	30300	5.45	20230105	0.00	N	015360	5000	300 억	575965	N	N	8	N	N
42	20230623	154710	57	100.00	KOSPI	서비스업	N	N	N	N	N	31900	-300	5	-0.93	106756200	3348	60.48	31800	32250	31650	41850	22550	32200	31886.56	9.62	0	-518	33533	32866	31633	30966	29733	32250	30350	300	9650	5000	23820	50	1	6000000	1914	-19.21	0.36	12	0.06	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	577046	N	N	8	N	N
43	20230623	140233	57	100.00	KOSPI	서비스업	N	N	N	N	N	31850	-350	5	-1.09	96962100	3041	54.93	31800	32250	31650	41850	22550	32200	31884.94	9.62	0	-536	33533	32866	31633	30966	29733	32250	30350	300	9650	5000	23820	50	1	6000000	1911	-19.18	0.36	12	0.05	-1661.00	88099.00	36200	20220715	-12.02	30300	20230105	5.12	35150	-9.39	20230329	30300	5.12	20230105	36200	-12.02	20220715	30300	5.12	20230105	0.00	N	015360	5000	300 억	577046	N	N	4	N	N
44	20230622	160500	57	100.00	KOSPI	서비스업	N	N	N	N	N	32200	-250	5	-0.77	176420800	5536	98.79	32300	32300	30400	42150	22750	32450	31867.92	9.64	0	-150	34250	33350	32750	31850	31250	33050	31550	300	9700	5000	24010	50	1	6000000	1932	-19.39	0.37	12	0.09	-1661.00	88099.00	36200	20220715	-11.05	30300	20230105	6.27	35150	-8.39	20230329	30300	6.27	20230105	36200	-11.05	20220715	30300	6.27	20230105	0.00	N	015360	5000	300 억	578663	N	N	4	N	N
45	20230622	150216	57	100.00	KOSPI	서비스업	N	N	N	N	N	32000	-450	5	-1.39	170987850	5367	95.77	32300	32300	30400	42150	22750	32450	31859.11	9.64	0	-116	34250	33350	32750	31850	31250	33050	31550	300	9700	5000	24010	50	1	6000000	1920	-19.27	0.36	12	0.09	-1661.00	88099.00	36200	20220715	-11.60	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	36200	-11.60	20220715	30300	5.61	20230105	0.00	N	015360	5000	300 억	578663	N	N	85	N	N
46	20230622	140330	57	100.00	KOSPI	서비스업	N	N	N	N	N	31800	-650	5	-2.00	146444250	4599	82.07	32300	32300	30400	42150	22750	32450	31842.63	9.64	0	181	34250	33350	32750	31850	31250	33050	31550	300	9700	5000	24010	50	1	6000000	1908	-19.15	0.36	12	0.08	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	578663	N	N	85	N	N
47	20230622	130157	57	100.00	KOSPI	서비스업	N	N	N	N	N	31850	-600	5	-1.85	136508950	4287	76.50	32300	32300	30400	42150	22750	32450	31842.54	9.64	0	374	34250	33350	32750	31850	31250	33050	31550	300	9700	5000	24010	50	1	6000000	1911	-19.18	0.36	12	0.07	-1661.00	88099.00	36200	20220715	-12.02	30300	20230105	5.12	35150	-9.39	20230329	30300	5.12	20230105	36200	-12.02	20220715	30300	5.12	20230105	0.00	N	015360	5000	300 억	578663	N	N	85	N	N
48	20230622	120909	57	100.00	KOSPI	서비스업	N	N	N	N	N	31900	-550	5	-1.69	127267250	3997	71.32	32300	32300	30400	42150	22750	32450	31840.69	9.64	0	453	34250	33350	32750	31850	31250	33050	31550	300	9700	5000	24010	50	1	6000000	1914	-19.21	0.36	12	0.07	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	578663	N	N	85	N	N
49	20230622	110831	57	100.00	KOSPI	서비스업	N	N	N	N	N	31900	-550	5	-1.69	118380400	3719	66.36	32300	32300	30400	42150	22750	32450	31831.24	9.64	0	504	34250	33350	32750	31850	31250	33050	31550	300	9700	5000	24010	50	1	6000000	1914	-19.21	0.36	12	0.06	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	578663	N	N	85	N	N
50	20230622	100821	57	100.00	KOSPI	서비스업	N	N	N	N	N	31950	-500	5	-1.54	111609450	3507	62.58	32300	32300	30400	42150	22750	32450	31824.76	9.64	0	516	34250	33350	32750	31850	31250	33050	31550	300	9700	5000	24010	50	1	6000000	1917	-19.24	0.36	12	0.06	-1661.00	88099.00	36200	20220715	-11.74	30300	20230105	5.45	35150	-9.10	20230329	30300	5.45	20230105	36200	-11.74	20220715	30300	5.45	20230105	0.00	N	015360	5000	300 억	578663	N	N	85	N	N
51	20230622	090833	57	100.00	KOSPI	서비스업	N	N	N	N	N	32100	-350	5	-1.08	21911100	685	12.22	32300	32300	30400	42150	22750	32450	31987.01	9.64	0	-11	34250	33350	32750	31850	31250	33050	31550	300	9700	5000	24010	50	1	6000000	1926	-19.33	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-11.33	30300	20230105	5.94	35150	-8.68	20230329	30300	5.94	20230105	36200	-11.33	20220715	30300	5.94	20230105	0.00	N	015360	5000	300 억	578663	N	N	85	N	N
52	20230621	160509	57	100.00	KOSPI	서비스업	N	N	N	N	N	32450	-150	5	-0.46	182991200	5604	357.85	32600	33650	32150	42350	22850	32600	32653.68	9.68	0	-1308	32833	32716	32583	32466	32333	32650	32400	300	9750	5000	24120	50	1	6000000	1947	-19.54	0.37	12	0.09	-1661.00	88099.00	36200	20220715	-10.36	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	36200	-10.36	20220715	30300	7.10	20230105	0.00	N	015360	5000	300 억	580857	N	N	85	N	N
53	20230621	150651	57	100.00	KOSPI	서비스업	N	N	N	N	N	32450	-150	5	-0.46	153630650	4699	300.06	32600	33650	32150	42350	22850	32600	32694.33	9.68	0	-1286	32833	32716	32583	32466	32333	32650	32400	300	9750	5000	24120	50	1	6000000	1947	-19.54	0.37	12	0.08	-1661.00	88099.00	36200	20220715	-10.36	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	36200	-10.36	20220715	30300	7.10	20230105	0.00	N	015360	5000	300 억	580857	N	N	3	N	N
54	20230621	140556	57	100.00	KOSPI	서비스업	N	N	N	N	N	32350	-250	5	-0.77	144708950	4423	282.44	32600	33650	32150	42350	22850	32600	32717.38	9.68	0	-1061	32833	32716	32583	32466	32333	32650	32400	300	9750	5000	24120	50	1	6000000	1941	-19.48	0.37	12	0.07	-1661.00	88099.00	36200	20220715	-10.64	30300	20230105	6.77	35150	-7.97	20230329	30300	6.77	20230105	36200	-10.64	20220715	30300	6.77	20230105	0.00	N	015360	5000	300 억	580857	N	N	3	N	N
55	20230621	130944	57	100.00	KOSPI	서비스업	N	N	N	N	N	32200	-400	5	-1.23	131337100	4008	255.94	32600	33650	32150	42350	22850	32600	32768.74	9.68	0	-961	32833	32716	32583	32466	32333	32650	32400	300	9750	5000	24120	50	1	6000000	1932	-19.39	0.37	12	0.07	-1661.00	88099.00	36200	20220715	-11.05	30300	20230105	6.27	35150	-8.39	20230329	30300	6.27	20230105	36200	-11.05	20220715	30300	6.27	20230105	0.00	N	015360	5000	300 억	580857	N	N	3	N	N
56	20230621	120352	57	100.00	KOSPI	서비스업	N	N	N	N	N	32450	-150	5	-0.46	116271000	3542	226.18	32600	33650	32150	42350	22850	32600	32826.37	9.68	0	-673	32833	32716	32583	32466	32333	32650	32400	300	9750	5000	24120	50	1	6000000	1947	-19.54	0.37	12	0.06	-1661.00	88099.00	36200	20220715	-10.36	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	36200	-10.36	20220715	30300	7.10	20230105	0.00	N	015360	5000	300 억	580857	N	N	3	N	N
57	20230621	110138	57	100.00	KOSPI	서비스업	N	N	N	N	N	32750	150	2	0.46	106092500	3229	206.19	32600	33650	32150	42350	22850	32600	32856.15	9.68	0	-497	32833	32716	32583	32466	32333	32650	32400	300	9750	5000	24120	50	1	6000000	1965	-19.72	0.37	12	0.05	-1661.00	88099.00	36200	20220715	-9.53	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	36200	-9.53	20220715	30300	8.09	20230105	0.00	N	015360	5000	300 억	580857	N	N	3	N	N
58	20230621	100542	57	100.00	KOSPI	서비스업	N	N	N	N	N	32400	-200	5	-0.61	8401250	259	16.54	32600	32600	32350	42350	22850	32600	32437.26	9.68	0	-76	32833	32716	32583	32466	32333	32650	32400	300	9750	5000	24120	50	1	6000000	1944	-19.51	0.37	12	0.00	-1661.00	88099.00	36200	20220715	-10.50	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	36200	-10.50	20220715	30300	6.93	20230105	0.00	N	015360	5000	300 억	580857	N	N	3	N	N
59	20230621	090351	57	100.00	KOSPI	서비스업	N	N	N	N	N	32400	-200	5	-0.61	3021000	93	5.94	32600	32600	32400	42350	22850	32600	32483.87	9.68	0	-56	32833	32716	32583	32466	32333	32650	32400	300	9750	5000	24120	50	1	6000000	1944	-19.51	0.37	12	0.00	-1661.00	88099.00	36200	20220715	-10.50	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	36200	-10.50	20220715	30300	6.93	20230105	0.00	N	015360	5000	300 억	580857	N	N	3	N	N
60	20230620	160106	57	100.00	KOSPI	서비스업	N	N	N	N	N	32600	-50	5	-0.15	51014700	1566	133.85	32650	32700	32450	42400	22900	32650	32576.44	9.70	0	-230	32883	32766	32683	32566	32483	32725	32525	300	9750	5000	24160	50	1	6000000	1956	-19.63	0.37	12	0.03	-1661.00	88099.00	36200	20220715	-9.94	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	36200	-9.94	20220715	30300	7.59	20230105	0.00	N	015360	5000	300 억	581711	N	N	3	N	N
61	20230620	150106	57	100.00	KOSPI	서비스업	N	N	N	N	N	32550	-100	5	-0.31	50265050	1543	131.88	32650	32700	32450	42400	22900	32650	32576.18	9.70	0	-239	32883	32766	32683	32566	32483	32725	32525	300	9750	5000	24160	50	1	6000000	1953	-19.60	0.37	12	0.03	-1661.00	88099.00	36200	20220715	-10.08	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	36200	-10.08	20220715	30300	7.43	20230105	0.00	N	015360	5000	300 억	581711	N	N	3	N	N
62	20230620	140442	57	100.00	KOSPI	서비스업	N	N	N	N	N	32600	-50	5	-0.15	43891350	1347	115.13	32650	32700	32450	42400	22900	32650	32584.52	9.70	0	-202	32883	32766	32683	32566	32483	32725	32525	300	9750	5000	24160	50	1	6000000	1956	-19.63	0.37	12	0.02	-1661.00	88099.00	36200	20220715	-9.94	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	36200	-9.94	20220715	30300	7.59	20230105	0.00	N	015360	5000	300 억	581711	N	N	3	N	N
63	20230620	130505	57	100.00	KOSPI	서비스업	N	N	N	N	N	32650	0	3	0.00	24376000	747	63.85	32650	32700	32550	42400	22900	32650	32631.86	9.70	0	-197	32883	32766	32683	32566	32483	32725	32525	300	9750	5000	24160	50	1	6000000	1959	-19.66	0.37	12	0.01	-1661.00	88099.00	36200	20220715	-9.81	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	36200	-9.81	20220715	30300	7.76	20230105	0.00	N	015360	5000	300 억	581711	N	N	3	N	N
64	20230620	120356	57	100.00	KOSPI	서비스업	N	N	N	N	N	32650	0	3	0.00	21473650	658	56.24	32650	32700	32600	42400	22900	32650	32634.73	9.70	0	-182	32883	32766	32683	32566	32483	32725	32525	300	9750	5000	24160	50	1	6000000	1959	-19.66	0.37	12	0.01	-1661.00	88099.00	36200	20220715	-9.81	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	36200	-9.81	20220715	30300	7.76	20230105	0.00	N	015360	5000	300 억	581711	N	N	3	N	N
65	20230620	110224	57	100.00	KOSPI	서비스업	N	N	N	N	N	32700	50	2	0.15	8908100	273	23.33	32650	32700	32600	42400	22900	32650	32630.40	9.70	0	-98	32883	32766	32683	32566	32483	32725	32525	300	9750	5000	24160	50	1	6000000	1962	-19.69	0.37	12	0.00	-1661.00	88099.00	36200	20220715	-9.67	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	36200	-9.67	20220715	30300	7.92	20230105	0.00	N	015360	5000	300 억	581711	N	N	3	N	N
66	20230620	100441	57	100.00	KOSPI	서비스업	N	N	N	N	N	32700	50	2	0.15	4210250	129	11.03	32650	32700	32600	42400	22900	32650	32637.60	9.70	0	-54	32883	32766	32683	32566	32483	32725	32525	300	9750	5000	24160	50	1	6000000	1962	-19.69	0.37	12	0.00	-1661.00	88099.00	36200	20220715	-9.67	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	36200	-9.67	20220715	30300	7.92	20230105	0.00	N	015360	5000	300 억	581711	N	N	3	N	N
67	20230620	090424	57	100.00	KOSPI	서비스업	N	N	N	N	N	32650	0	3	0.00	0	0	0.00	0	0	0	42400	22900	32650	0.00	9.70	0	0	32883	32766	32683	32566	32483	32725	32525	300	9750	5000	24160	50	1	6000000	1959	-19.66	0.37	12	0.00	-1661.00	88099.00	36200	20220715	-9.81	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	36200	-9.81	20220715	30300	7.76	20230105	0.00	N	015360	5000	300 억	581711	N	N	3	N	N
68	20230619	160420	57	100.00	KOSPI	서비스업	N	N	N	N	N	32650	-150	5	-0.46	38183900	1170	69.48	32800	32800	32600	42600	23000	32800	32635.81	9.70	0	-173	33200	33000	32800	32600	32400	32900	32500	300	9800	5000	24270	50	1	6000000	1959	-19.66	0.37	12	0.02	-1661.00	88099.00	36200	20220715	-9.81	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	36200	-9.81	20220715	30300	7.76	20230105	0.01	N	015360	5000	300 억	582157	N	N	3	N	N
69	20230619	150737	57	100.00	KOSPI	서비스업	N	N	N	N	N	32600	-200	5	-0.61	35835100	1098	65.20	32800	32800	32600	42600	23000	32800	32636.70	9.70	0	-173	33200	33000	32800	32600	32400	32900	32500	300	9800	5000	24270	50	1	6000000	1956	-19.63	0.37	12	0.02	-1661.00	88099.00	36200	20220715	-9.94	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	36200	-9.94	20220715	30300	7.59	20230105	0.01	N	015360	5000	300 억	582157	N	N	3	N	N
70	20230619	140244	57	100.00	KOSPI	서비스업	N	N	N	N	N	32650	-150	5	-0.46	21937250	672	39.90	32800	32800	32600	42600	23000	32800	32644.72	9.70	0	-124	33200	33000	32800	32600	32400	32900	32500	300	9800	5000	24270	50	1	6000000	1959	-19.66	0.37	12	0.01	-1661.00	88099.00	36200	20220715	-9.81	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	36200	-9.81	20220715	30300	7.76	20230105	0.01	N	015360	5000	300 억	582157	N	N	3	N	N
71	20230619	130531	57	100.00	KOSPI	서비스업	N	N	N	N	N	32650	-150	5	-0.46	13156450	403	23.93	32800	32800	32600	42600	23000	32800	32646.28	9.70	0	-70	33200	33000	32800	32600	32400	32900	32500	300	9800	5000	24270	50	1	6000000	1959	-19.66	0.37	12	0.01	-1661.00	88099.00	36200	20220715	-9.81	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	36200	-9.81	20220715	30300	7.76	20230105	0.01	N	015360	5000	300 억	582157	N	N	3	N	N
72	20230619	120750	57	100.00	KOSPI	서비스업	N	N	N	N	N	32700	-100	5	-0.30	7871550	241	14.31	32800	32800	32600	42600	23000	32800	32662.03	9.70	0	-42	33200	33000	32800	32600	32400	32900	32500	300	9800	5000	24270	50	1	6000000	1962	-19.69	0.37	12	0.00	-1661.00	88099.00	36200	20220715	-9.67	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	36200	-9.67	20220715	30300	7.92	20230105	0.01	N	015360	5000	300 억	582157	N	N	3	N	N
73	20230619	110944	57	100.00	KOSPI	서비스업	N	N	N	N	N	32750	-50	5	-0.15	7315500	224	13.30	32800	32800	32600	42600	23000	32800	32658.48	9.70	0	-34	33200	33000	32800	32600	32400	32900	32500	300	9800	5000	24270	50	1	6000000	1965	-19.72	0.37	12	0.00	-1661.00	88099.00	36200	20220715	-9.53	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	36200	-9.53	20220715	30300	8.09	20230105	0.01	N	015360	5000	300 억	582157	N	N	3	N	N
74	20230619	100236	57	100.00	KOSPI	서비스업	N	N	N	N	N	32750	-50	5	-0.15	5939050	182	10.81	32800	32800	32600	42600	23000	32800	32632.14	9.70	0	-32	33200	33000	32800	32600	32400	32900	32500	300	9800	5000	24270	50	1	6000000	1965	-19.72	0.37	12	0.00	-1661.00	88099.00	36200	20220715	-9.53	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	36200	-9.53	20220715	30300	8.09	20230105	0.01	N	015360	5000	300 억	582157	N	N	3	N	N
75	20230619	090242	57	100.00	KOSPI	서비스업	N	N	N	N	N	32700	-100	5	-0.30	458800	14	0.83	32800	32800	32700	42600	23000	32800	32771.43	9.70	0	-10	33200	33000	32800	32600	32400	32900	32500	300	9800	5000	24270	50	1	6000000	1962	-19.69	0.37	12	0.00	-1661.00	88099.00	36200	20220715	-9.67	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	36200	-9.67	20220715	30300	7.92	20230105	0.01	N	015360	5000	300 억	582157	N	N	3	N	N
76	20230616	160929	57	100.00	KOSPI	서비스업	N	N	N	N	N	32800	150	2	0.46	55154700	1684	64.03	32850	33000	32600	42400	22900	32650	32752.20	9.72	0	-283	33050	32850	32700	32500	32350	32775	32425	300	9750	5000	24160	50	1	6000000	1968	-19.75	0.37	12	0.03	-1661.00	88099.00	36200	20220715	-9.39	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	36200	-9.39	20220715	30300	8.25	20230105	0.01	N	015360	5000	300 억	583079	N	N	3	N	N
77	20230616	151022	57	100.00	KOSPI	서비스업	N	N	N	N	N	32600	-50	5	-0.15	49475050	1510	57.41	32850	33000	32600	42400	22900	32650	32764.93	9.72	0	-243	33050	32850	32700	32500	32350	32775	32425	300	9750	5000	24160	50	1	6000000	1956	-19.63	0.37	12	0.03	-1661.00	88099.00	36200	20220715	-9.94	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	36200	-9.94	20220715	30300	7.59	20230105	0.01	N	015360	5000	300 억	583079	N	N	5	N	N
78	20230616	140506	57	100.00	KOSPI	서비스업	N	N	N	N	N	32650	0	3	0.00	41281700	1259	47.87	32850	33000	32650	42400	22900	32650	32789.28	9.72	0	-184	33050	32850	32700	32500	32350	32775	32425	300	9750	5000	24160	50	1	6000000	1959	-19.66	0.37	12	0.02	-1661.00	88099.00	36200	20220715	-9.81	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	36200	-9.81	20220715	30300	7.76	20230105	0.01	N	015360	5000	300 억	583079	N	N	5	N	N
79	20230616	130336	57	100.00	KOSPI	서비스업	N	N	N	N	N	32700	50	2	0.15	37522400	1144	43.50	32850	33000	32650	42400	22900	32650	32799.30	9.72	0	-160	33050	32850	32700	32500	32350	32775	32425	300	9750	5000	24160	50	1	6000000	1962	-19.69	0.37	12	0.02	-1661.00	88099.00	36200	20220715	-9.67	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	36200	-9.67	20220715	30300	7.92	20230105	0.01	N	015360	5000	300 억	583079	N	N	5	N	N
80	20230616	120325	57	100.00	KOSPI	서비스업	N	N	N	N	N	32950	300	2	0.92	34476950	1051	39.96	32850	33000	32650	42400	22900	32650	32803.95	9.72	0	-67	33050	32850	32700	32500	32350	32775	32425	300	9750	5000	24160	50	1	6000000	1977	-19.84	0.37	12	0.02	-1661.00	88099.00	36200	20220715	-8.98	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	36200	-8.98	20220715	30300	8.75	20230105	0.01	N	015360	5000	300 억	583079	N	N	5	N	N
81	20230616	110610	57	100.00	KOSPI	서비스업	N	N	N	N	N	32700	50	2	0.15	10695650	327	12.43	32850	32850	32650	42400	22900	32650	32708.41	9.72	0	-11	33050	32850	32700	32500	32350	32775	32425	300	9750	5000	24160	50	1	6000000	1962	-19.69	0.37	12	0.01	-1661.00	88099.00	36200	20220715	-9.67	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	36200	-9.67	20220715	30300	7.92	20230105	0.01	N	015360	5000	300 억	583079	N	N	5	N	N
82	20230616	100454	57	100.00	KOSPI	서비스업	N	N	N	N	N	32650	0	3	0.00	9584500	293	11.14	32850	32850	32650	42400	22900	32650	32711.60	9.72	0	-11	33050	32850	32700	32500	32350	32775	32425	300	9750	5000	24160	50	1	6000000	1959	-19.66	0.37	12	0.00	-1661.00	88099.00	36200	20220715	-9.81	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	36200	-9.81	20220715	30300	7.76	20230105	0.01	N	015360	5000	300 억	583079	N	N	5	N	N
83	20230616	090900	57	100.00	KOSPI	서비스업	N	N	N	N	N	32700	50	2	0.15	8636500	264	10.04	32850	32850	32700	42400	22900	32650	32714.02	9.72	0	-8	33050	32850	32700	32500	32350	32775	32425	300	9750	5000	24160	50	1	6000000	1962	-19.69	0.37	12	0.00	-1661.00	88099.00	36200	20220715	-9.67	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	36200	-9.67	20220715	30300	7.92	20230105	0.01	N	015360	5000	300 억	583079	N	N	5	N	N
84	20230615	150514	57	100.00	KOSPI	서비스업	N	N	N	N	N	32600	-300	5	-0.91	83788950	2562	304.28	32700	32900	32550	42750	23050	32900	32704.51	9.73	0	-359	33300	33100	32900	32700	32500	33000	32600	300	9850	5000	24340	50	1	6000000	1956	-19.63	0.37	12	0.04	-1661.00	88099.00	36200	20220715	-9.94	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	36200	-9.94	20220715	30300	7.59	20230105	0.01	N	015360	5000	300 억	584067	N	N	7	N	N
85	20230615	140639	57	100.00	KOSPI	서비스업	N	N	N	N	N	32650	-250	5	-0.76	79900600	2443	290.14	32700	32900	32550	42750	23050	32900	32705.94	9.73	0	-335	33300	33100	32900	32700	32500	33000	32600	300	9850	5000	24340	50	1	6000000	1959	-19.66	0.37	12	0.04	-1661.00	88099.00	36200	20220715	-9.81	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	36200	-9.81	20220715	30300	7.76	20230105	0.01	N	015360	5000	300 억	584067	N	N	7	N	N
86	20230615	130418	57	100.00	KOSPI	서비스업	N	N	N	N	N	32700	-200	5	-0.61	79704700	2437	289.43	32700	32900	32550	42750	23050	32900	32706.07	9.73	0	-335	33300	33100	32900	32700	32500	33000	32600	300	9850	5000	24340	50	1	6000000	1962	-19.69	0.37	12	0.04	-1661.00	88099.00	36200	20220715	-9.67	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	36200	-9.67	20220715	30300	7.92	20230105	0.01	N	015360	5000	300 억	584067	N	N	7	N	N
87	20230615	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	32600	-300	5	-0.91	75846500	2319	275.42	32700	32900	32550	42750	23050	32900	32706.55	9.73	0	-335	33300	33100	32900	32700	32500	33000	32600	300	9850	5000	24340	50	1	6000000	1956	-19.63	0.37	12	0.04	-1661.00	88099.00	36200	20220715	-9.94	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	36200	-9.94	20220715	30300	7.59	20230105	0.01	N	015360	5000	300 억	584067	N	N	7	N	N
88	20230615	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	32700	-200	5	-0.61	48843000	1491	177.08	32700	32900	32650	42750	23050	32900	32758.55	9.73	0	-231	33300	33100	32900	32700	32500	33000	32600	300	9850	5000	24340	50	1	6000000	1962	-19.69	0.37	12	0.02	-1661.00	88099.00	36200	20220715	-9.67	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	36200	-9.67	20220715	30300	7.92	20230105	0.01	N	015360	5000	300 억	584067	N	N	7	N	N
89	20230611	184526	57	100.00	KOSPI	서비스업	N	N	N	N	N	33000	-50	5	-0.15	58647800	1775	109.03	33200	33200	32900	42950	23150	33050	33041.01	9.77	-1290	-420	33283	33166	33033	32916	32783	33225	32975	300	9900	5000	24450	50	1	6000000	1980	-19.87	0.37	12	0.03	-1661.00	88099.00	40000	20220613	-17.50	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	40000	-17.50	20220613	30300	8.91	20230105	0.01	N	015360	5000	300 억	586168	N	N	9	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History