KissMeData/035000/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

2024-11-17 15:27:48 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160404	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	20	2	0.32	76699060	12310	83.12	6270	6290	6170	8150	4390	6270	6230.63	32.74	0	-3181	6363	6316	6253	6206	6143	6325	6215	176	1880	1000	4630	10	1	16567409	1042	5.97	0.57	12	0.07	1054.00	11084.00	7250	20230209	-13.24	5650	20220705	11.33	7250	-13.24	20230209	5800	8.45	20230104	7250	-13.24	20230209	5650	11.33	20220705	0.18	N	035000	1000	175 억	5423368	N	N	2	N	N
3	20230630	150406	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	-30	5	-0.48	41255970	6648	44.89	6270	6270	6170	8150	4390	6270	6205.77	32.74	0	-2527	6363	6316	6253	6206	6143	6325	6215	176	1880	1000	4630	10	1	16567409	1034	5.92	0.56	12	0.04	1054.00	11084.00	7250	20230209	-13.93	5650	20220705	10.44	7250	-13.93	20230209	5800	7.59	20230104	7250	-13.93	20230209	5650	10.44	20220705	0.18	N	035000	1000	175 억	5423368	N	N	2	N	N
4	20230630	140405	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	-30	5	-0.48	36040790	5810	39.23	6270	6270	6170	8150	4390	6270	6203.23	32.74	0	-2397	6363	6316	6253	6206	6143	6325	6215	176	1880	1000	4630	10	1	16567409	1034	5.92	0.56	12	0.04	1054.00	11084.00	7250	20230209	-13.93	5650	20220705	10.44	7250	-13.93	20230209	5800	7.59	20230104	7250	-13.93	20230209	5650	10.44	20220705	0.18	N	035000	1000	175 억	5423368	N	N	2	N	N
5	20230630	130407	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	-30	5	-0.48	35288000	5689	38.41	6270	6270	6170	8150	4390	6270	6202.85	32.74	0	-2377	6363	6316	6253	6206	6143	6325	6215	176	1880	1000	4630	10	1	16567409	1034	5.92	0.56	12	0.03	1054.00	11084.00	7250	20230209	-13.93	5650	20220705	10.44	7250	-13.93	20230209	5800	7.59	20230104	7250	-13.93	20230209	5650	10.44	20220705	0.18	N	035000	1000	175 억	5423368	N	N	2	N	N
6	20230630	120403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	-50	5	-0.80	31983880	5158	34.83	6270	6270	6170	8150	4390	6270	6200.83	32.74	0	-1894	6363	6316	6253	6206	6143	6325	6215	176	1880	1000	4630	10	1	16567409	1030	5.90	0.56	12	0.03	1054.00	11084.00	7250	20230209	-14.21	5650	20220705	10.09	7250	-14.21	20230209	5800	7.24	20230104	7250	-14.21	20230209	5650	10.09	20220705	0.18	N	035000	1000	175 억	5423368	N	N	2	N	N
7	20230630	110405	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	-40	5	-0.64	27692330	4466	30.16	6270	6270	6170	8150	4390	6270	6200.70	32.74	0	-1624	6363	6316	6253	6206	6143	6325	6215	176	1880	1000	4630	10	1	16567409	1032	5.91	0.56	12	0.03	1054.00	11084.00	7250	20230209	-14.07	5650	20220705	10.27	7250	-14.07	20230209	5800	7.41	20230104	7250	-14.07	20230209	5650	10.27	20220705	0.18	N	035000	1000	175 억	5423368	N	N	2	N	N
8	20230630	100405	57	100.00	KOSPI	서비스업	N	N	N	N		N	6190	-80	5	-1.28	21096840	3402	22.97	6270	6270	6170	8150	4390	6270	6201.31	32.74	0	-1175	6363	6316	6253	6206	6143	6325	6215	176	1880	1000	4630	10	1	16567409	1026	5.87	0.56	12	0.02	1054.00	11084.00	7250	20230209	-14.62	5650	20220705	9.56	7250	-14.62	20230209	5800	6.72	20230104	7250	-14.62	20230209	5650	9.56	20220705	0.18	N	035000	1000	175 억	5423368	N	N	2	N	N
9	20230630	090406	57	100.00	KOSPI	서비스업	N	N	N	N		N	6200	-70	5	-1.12	1359970	218	1.47	6270	6270	6200	8150	4390	6270	6238.39	32.74	0	-37	6363	6316	6253	6206	6143	6325	6215	176	1880	1000	4630	10	1	16567409	1027	5.88	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.48	5650	20220705	9.73	7250	-14.48	20230209	5800	6.90	20230104	7250	-14.48	20230209	5650	9.73	20220705	0.18	N	035000	1000	175 억	5423368	N	N	2	N	N
10	20230629	160405	57	100.00	KOSPI	서비스업	N	N	N	N		N	6270	0	3	0.00	92225190	14798	23.79	6270	6300	6190	8150	4390	6270	6232.24	32.76	0	-3728	6443	6356	6263	6176	6083	6400	6220	176	1880	1000	4630	10	1	16567409	1039	5.95	0.57	12	0.09	1054.00	11084.00	7250	20230209	-13.52	5650	20220705	10.97	7250	-13.52	20230209	5800	8.10	20230104	7250	-13.52	20230209	5650	10.97	20220705	0.18	N	035000	1000	175 억	5426784	N	N	2	N	N
11	20230629	150403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	-50	5	-0.80	73750750	11836	19.03	6270	6300	6190	8150	4390	6270	6231.05	32.76	0	-1633	6443	6356	6263	6176	6083	6400	6220	176	1880	1000	4630	10	1	16567409	1030	5.90	0.56	12	0.07	1054.00	11084.00	7250	20230209	-14.21	5650	20220705	10.09	7250	-14.21	20230209	5800	7.24	20230104	7250	-14.21	20230209	5650	10.09	20220705	0.18	N	035000	1000	175 억	5426784	N	N	1	N	N
12	20230629	140402	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	-30	5	-0.48	49807400	7987	12.84	6270	6300	6210	8150	4390	6270	6236.06	32.76	0	-1002	6443	6356	6263	6176	6083	6400	6220	176	1880	1000	4630	10	1	16567409	1034	5.92	0.56	12	0.05	1054.00	11084.00	7250	20230209	-13.93	5650	20220705	10.44	7250	-13.93	20230209	5800	7.59	20230104	7250	-13.93	20230209	5650	10.44	20220705	0.18	N	035000	1000	175 억	5426784	N	N	1	N	N
13	20230629	130403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	-30	5	-0.48	40269710	6456	10.38	6270	6300	6210	8150	4390	6270	6237.56	32.76	0	-490	6443	6356	6263	6176	6083	6400	6220	176	1880	1000	4630	10	1	16567409	1034	5.92	0.56	12	0.04	1054.00	11084.00	7250	20230209	-13.93	5650	20220705	10.44	7250	-13.93	20230209	5800	7.59	20230104	7250	-13.93	20230209	5650	10.44	20220705	0.18	N	035000	1000	175 억	5426784	N	N	1	N	N
14	20230629	120403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	-40	5	-0.64	32917520	5278	8.49	6270	6300	6210	8150	4390	6270	6236.74	32.76	0	217	6443	6356	6263	6176	6083	6400	6220	176	1880	1000	4630	10	1	16567409	1032	5.91	0.56	12	0.03	1054.00	11084.00	7250	20230209	-14.07	5650	20220705	10.27	7250	-14.07	20230209	5800	7.41	20230104	7250	-14.07	20230209	5650	10.27	20220705	0.18	N	035000	1000	175 억	5426784	N	N	1	N	N
15	20230629	110404	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	-30	5	-0.48	24404820	3910	6.29	6270	6300	6220	8150	4390	6270	6241.64	32.76	0	454	6443	6356	6263	6176	6083	6400	6220	176	1880	1000	4630	10	1	16567409	1034	5.92	0.56	12	0.02	1054.00	11084.00	7250	20230209	-13.93	5650	20220705	10.44	7250	-13.93	20230209	5800	7.59	20230104	7250	-13.93	20230209	5650	10.44	20220705	0.18	N	035000	1000	175 억	5426784	N	N	1	N	N
16	20230629	100404	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	-20	5	-0.32	20269780	3246	5.22	6270	6300	6220	8150	4390	6270	6244.54	32.76	0	551	6443	6356	6263	6176	6083	6400	6220	176	1880	1000	4630	10	1	16567409	1035	5.93	0.56	12	0.02	1054.00	11084.00	7250	20230209	-13.79	5650	20220705	10.62	7250	-13.79	20230209	5800	7.76	20230104	7250	-13.79	20230209	5650	10.62	20220705	0.18	N	035000	1000	175 억	5426784	N	N	1	N	N
17	20230629	090403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6280	10	2	0.16	2932080	467	0.75	6270	6300	6270	8150	4390	6270	6278.54	32.76	0	-99	6443	6356	6263	6176	6083	6400	6220	176	1880	1000	4630	10	1	16567409	1040	5.96	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.38	5650	20220705	11.15	7250	-13.38	20230209	5800	8.28	20230104	7250	-13.38	20230209	5650	11.15	20220705	0.18	N	035000	1000	175 억	5426784	N	N	1	N	N
18	20230628	160359	57	100.00	KOSPI	서비스업	N	N	N	N		N	6270	80	2	1.29	387696460	62036	503.91	6190	6350	6170	8040	4340	6190	6249.54	32.76	0	588	6243	6216	6173	6146	6103	6230	6160	176	1850	1000	4580	10	1	16567409	1039	5.95	0.57	12	0.37	1054.00	11084.00	7250	20230209	-13.52	5620	20220627	11.57	7250	-13.52	20230209	5800	8.10	20230104	7250	-13.52	20230209	5650	10.97	20220705	0.18	N	035000	1000	175 억	5426661	N	N	1	N	N
19	20230628	150401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	60	2	0.97	341536150	54641	443.84	6190	6350	6170	8040	4340	6190	6250.55	32.76	0	1176	6243	6216	6173	6146	6103	6230	6160	176	1850	1000	4580	10	1	16567409	1035	5.93	0.56	12	0.33	1054.00	11084.00	7250	20230209	-13.79	5620	20220627	11.21	7250	-13.79	20230209	5800	7.76	20230104	7250	-13.79	20230209	5650	10.62	20220705	0.18	N	035000	1000	175 억	5426661	N	N	1	N	N
20	20230628	140400	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	60	2	0.97	335229270	53631	435.63	6190	6350	6170	8040	4340	6190	6250.66	32.76	0	1154	6243	6216	6173	6146	6103	6230	6160	176	1850	1000	4580	10	1	16567409	1035	5.93	0.56	12	0.32	1054.00	11084.00	7250	20230209	-13.79	5620	20220627	11.21	7250	-13.79	20230209	5800	7.76	20230104	7250	-13.79	20230209	5650	10.62	20220705	0.18	N	035000	1000	175 억	5426661	N	N	1	N	N
21	20230628	130401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6270	80	2	1.29	171884260	27508	223.44	6190	6300	6170	8040	4340	6190	6248.52	32.76	0	-164	6243	6216	6173	6146	6103	6230	6160	176	1850	1000	4580	10	1	16567409	1039	5.95	0.57	12	0.17	1054.00	11084.00	7250	20230209	-13.52	5620	20220627	11.57	7250	-13.52	20230209	5800	8.10	20230104	7250	-13.52	20230209	5650	10.97	20220705	0.18	N	035000	1000	175 억	5426661	N	N	1	N	N
22	20230628	120331	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	40	2	0.65	58967230	9499	77.16	6190	6240	6170	8040	4340	6190	6207.73	32.76	0	33	6243	6216	6173	6146	6103	6230	6160	176	1850	1000	4580	10	1	16567409	1032	5.91	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.07	5620	20220627	10.85	7250	-14.07	20230209	5800	7.41	20230104	7250	-14.07	20230209	5650	10.27	20220705	0.18	N	035000	1000	175 억	5426661	N	N	1	N	N
23	20230628	110404	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	30	2	0.48	34737290	5608	45.55	6190	6220	6170	8040	4340	6190	6194.24	32.76	0	181	6243	6216	6173	6146	6103	6230	6160	176	1850	1000	4580	10	1	16567409	1030	5.90	0.56	12	0.03	1054.00	11084.00	7250	20230209	-14.21	5620	20220627	10.68	7250	-14.21	20230209	5800	7.24	20230104	7250	-14.21	20230209	5650	10.09	20220705	0.18	N	035000	1000	175 억	5426661	N	N	1	N	N
24	20230628	100403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	-20	5	-0.32	20467450	3307	26.86	6190	6200	6170	8040	4340	6190	6189.13	32.76	0	321	6243	6216	6173	6146	6103	6230	6160	176	1850	1000	4580	10	1	16567409	1022	5.85	0.56	12	0.02	1054.00	11084.00	7250	20230209	-14.90	5620	20220627	9.79	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5650	9.20	20220705	0.18	N	035000	1000	175 억	5426661	N	N	1	N	N
25	20230628	090401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6190	0	3	0.00	4370060	706	5.73	6190	6190	6180	8040	4340	6190	6189.89	32.76	0	383	6243	6216	6173	6146	6103	6230	6160	176	1850	1000	4580	10	1	16567409	1026	5.87	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.62	5620	20220627	10.14	7250	-14.62	20230209	5800	6.72	20230104	7250	-14.62	20230209	5650	9.56	20220705	0.18	N	035000	1000	175 억	5426661	N	N	1	N	N
26	20230627	160403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6190	30	2	0.49	73155060	11875	190.64	6150	6200	6130	8000	4320	6160	6160.43	32.76	0	-906	6193	6176	6153	6136	6113	6180	6140	176	1840	1000	4550	10	1	16567409	1026	5.87	0.56	12	0.07	1054.00	11084.00	7250	20230209	-14.62	5500	20220624	12.55	7250	-14.62	20230209	5800	6.72	20230104	7250	-14.62	20230209	5620	10.14	20220627	0.18	N	035000	1000	175 억	5427573	N	N	1	N	N
27	20230627	150404	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	20	2	0.32	70414960	11432	183.53	6150	6200	6130	8000	4320	6160	6159.46	32.76	0	-875	6193	6176	6153	6136	6113	6180	6140	176	1840	1000	4550	10	1	16567409	1024	5.86	0.56	12	0.07	1054.00	11084.00	7250	20230209	-14.76	5500	20220624	12.36	7250	-14.76	20230209	5800	6.55	20230104	7250	-14.76	20230209	5620	9.96	20220627	0.18	N	035000	1000	175 억	5427573	N	N	5	N	N
28	20230627	140407	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	0	3	0.00	69348430	11259	180.75	6150	6200	6130	8000	4320	6160	6159.38	32.76	0	-875	6193	6176	6153	6136	6113	6180	6140	176	1840	1000	4550	10	1	16567409	1021	5.84	0.56	12	0.07	1054.00	11084.00	7250	20230209	-15.03	5500	20220624	12.00	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5620	9.61	20220627	0.18	N	035000	1000	175 억	5427573	N	N	5	N	N
29	20230627	130407	57	100.00	KOSPI	서비스업	N	N	N	N		N	6190	30	2	0.49	52224090	8483	136.19	6150	6200	6130	8000	4320	6160	6156.32	32.76	0	-856	6193	6176	6153	6136	6113	6180	6140	176	1840	1000	4550	10	1	16567409	1026	5.87	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.62	5500	20220624	12.55	7250	-14.62	20230209	5800	6.72	20230104	7250	-14.62	20230209	5620	10.14	20220627	0.18	N	035000	1000	175 억	5427573	N	N	5	N	N
30	20230627	120409	57	100.00	KOSPI	서비스업	N	N	N	N		N	6200	40	2	0.65	51290770	8332	133.76	6150	6200	6130	8000	4320	6160	6155.88	32.76	0	-823	6193	6176	6153	6136	6113	6180	6140	176	1840	1000	4550	10	1	16567409	1027	5.88	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.48	5500	20220624	12.73	7250	-14.48	20230209	5800	6.90	20230104	7250	-14.48	20230209	5620	10.32	20220627	0.18	N	035000	1000	175 억	5427573	N	N	5	N	N
31	20230627	110408	57	100.00	KOSPI	서비스업	N	N	N	N		N	6150	-10	5	-0.16	25591370	4166	66.88	6150	6180	6130	8000	4320	6160	6142.91	32.76	0	-556	6193	6176	6153	6136	6113	6180	6140	176	1840	1000	4550	10	1	16567409	1019	5.83	0.55	12	0.03	1054.00	11084.00	7250	20230209	-15.17	5500	20220624	11.82	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5620	9.43	20220627	0.18	N	035000	1000	175 억	5427573	N	N	5	N	N
32	20230627	100400	57	100.00	KOSPI	서비스업	N	N	N	N		N	6150	-10	5	-0.16	20781850	3384	54.33	6150	6180	6130	8000	4320	6160	6141.21	32.76	0	-442	6193	6176	6153	6136	6113	6180	6140	176	1840	1000	4550	10	1	16567409	1019	5.83	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.17	5500	20220624	11.82	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5620	9.43	20220627	0.18	N	035000	1000	175 억	5427573	N	N	5	N	N
33	20230627	090402	57	100.00	KOSPI	서비스업	N	N	N	N		N	6150	-10	5	-0.16	1857330	302	4.85	6150	6180	6150	8000	4320	6160	6150.10	32.76	0	-77	6193	6176	6153	6136	6113	6180	6140	176	1840	1000	4550	10	1	16567409	1019	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.17	5500	20220624	11.82	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5620	9.43	20220627	0.18	N	035000	1000	175 억	5427573	N	N	5	N	N
34	20230626	160401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	0	3	0.00	38267570	6229	37.61	6160	6170	6130	8000	4320	6160	6143.45	32.77	0	-870	6240	6200	6150	6110	6060	6175	6085	176	1840	1000	4550	10	1	16567409	1021	5.84	0.56	12	0.04	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5620	9.61	20220627	0.18	N	035000	1000	175 억	5428417	N	N	5	N	N
35	20230626	150404	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	0	3	0.00	32543200	5299	32.00	6160	6170	6130	8000	4320	6160	6141.39	32.77	0	-815	6240	6200	6150	6110	6060	6175	6085	176	1840	1000	4550	10	1	16567409	1021	5.84	0.56	12	0.03	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5620	9.61	20220627	0.18	N	035000	1000	175 억	5428417	N	N	22	N	N
36	20230626	140403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	-20	5	-0.32	27969670	4554	27.50	6160	6170	6130	8000	4320	6160	6141.78	32.77	0	-729	6240	6200	6150	6110	6060	6175	6085	176	1840	1000	4550	10	1	16567409	1017	5.83	0.55	12	0.03	1054.00	11084.00	7250	20230209	-15.31	5480	20220623	12.04	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5620	9.25	20220627	0.18	N	035000	1000	175 억	5428417	N	N	22	N	N
37	20230626	130403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	0	3	0.00	25102290	4087	24.68	6160	6170	6130	8000	4320	6160	6141.98	32.77	0	-712	6240	6200	6150	6110	6060	6175	6085	176	1840	1000	4550	10	1	16567409	1021	5.84	0.56	12	0.02	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5620	9.61	20220627	0.18	N	035000	1000	175 억	5428417	N	N	22	N	N
38	20230626	120400	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	10	2	0.16	22211680	3617	21.84	6160	6170	6130	8000	4320	6160	6140.91	32.77	0	-674	6240	6200	6150	6110	6060	6175	6085	176	1840	1000	4550	10	1	16567409	1022	5.85	0.56	12	0.02	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5620	9.79	20220627	0.18	N	035000	1000	175 억	5428417	N	N	22	N	N
39	20230626	110400	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	0	3	0.00	15909770	2594	15.66	6160	6170	6130	8000	4320	6160	6133.30	32.77	0	-657	6240	6200	6150	6110	6060	6175	6085	176	1840	1000	4550	10	1	16567409	1021	5.84	0.56	12	0.02	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5620	9.61	20220627	0.18	N	035000	1000	175 억	5428417	N	N	22	N	N
40	20230626	100400	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	0	3	0.00	15399120	2511	15.16	6160	6170	6130	8000	4320	6160	6132.66	32.77	0	-628	6240	6200	6150	6110	6060	6175	6085	176	1840	1000	4550	10	1	16567409	1021	5.84	0.56	12	0.02	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5620	9.61	20220627	0.18	N	035000	1000	175 억	5428417	N	N	22	N	N
41	20230626	090401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	10	2	0.16	1118710	182	1.10	6160	6170	6140	8000	4320	6160	6146.76	32.77	0	-174	6240	6200	6150	6110	6060	6175	6085	176	1840	1000	4550	10	1	16567409	1022	5.85	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5620	9.79	20220627	0.18	N	035000	1000	175 억	5428417	N	N	22	N	N
42	20230623	160557	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	-30	5	-0.48	101598390	16561	131.46	6190	6190	6100	8040	4340	6190	6134.79	32.78	0	-2140	6236	6212	6176	6152	6116	6225	6165	176	1850	1000	4580	10	1	16567409	1021	5.84	0.56	12	0.10	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5480	12.41	20220623	0.18	N	035000	1000	175 억	5431051	N	N	22	N	N
43	20230623	140321	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	-50	5	-0.81	94559470	15416	122.37	6190	6190	6100	8040	4340	6190	6133.85	32.78	0	-1721	6236	6212	6176	6152	6116	6225	6165	176	1850	1000	4580	10	1	16567409	1017	5.83	0.55	12	0.09	1054.00	11084.00	7250	20230209	-15.31	5480	20220623	12.04	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5480	12.04	20220623	0.18	N	035000	1000	175 억	5431051	N	N	12	N	N
44	20230622	161021	57	100.00	KOSPI	서비스업	N	N	N	N		N	6190	10	2	0.16	76523900	12393	107.95	6170	6200	6140	8030	4330	6180	6174.76	32.79	0	-1794	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1026	5.87	0.56	12	0.07	1054.00	11084.00	7250	20230209	-14.62	5480	20220623	12.96	7250	-14.62	20230209	5800	6.72	20230104	7250	-14.62	20230209	5480	12.96	20220623	0.18	N	035000	1000	175 억	5432762	N	N	12	N	N
45	20230622	150836	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	-10	5	-0.16	67653580	10955	95.43	6170	6200	6140	8030	4330	6180	6175.59	32.79	0	-1752	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1022	5.85	0.56	12	0.07	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5432762	N	N	244	N	N
46	20230622	140517	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	-20	5	-0.32	67308050	10899	94.94	6170	6200	6140	8030	4330	6180	6175.62	32.79	0	-1717	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1021	5.84	0.56	12	0.07	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5480	12.41	20220623	0.18	N	035000	1000	175 억	5432762	N	N	244	N	N
47	20230622	130330	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	-10	5	-0.16	59389620	9620	83.80	6170	6200	6140	8030	4330	6180	6173.56	32.79	0	-1616	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1022	5.85	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5432762	N	N	244	N	N
48	20230622	120911	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	-10	5	-0.16	58747770	9516	82.89	6170	6200	6140	8030	4330	6180	6173.58	32.79	0	-1601	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1022	5.85	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5432762	N	N	244	N	N
49	20230622	110617	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	-10	5	-0.16	53812030	8715	75.91	6170	6200	6140	8030	4330	6180	6174.64	32.79	0	-1582	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1022	5.85	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5432762	N	N	244	N	N
50	20230622	100755	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	0	3	0.00	43272460	7008	61.05	6170	6200	6140	8030	4330	6180	6174.72	32.79	0	-1568	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1024	5.86	0.56	12	0.04	1054.00	11084.00	7250	20230209	-14.76	5480	20220623	12.77	7250	-14.76	20230209	5800	6.55	20230104	7250	-14.76	20230209	5480	12.77	20220623	0.18	N	035000	1000	175 억	5432762	N	N	244	N	N
51	20230622	090629	57	100.00	KOSPI	서비스업	N	N	N	N		N	6150	-30	5	-0.49	8843820	1440	12.54	6170	6170	6140	8030	4330	6180	6141.54	32.79	0	-1273	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1019	5.83	0.55	12	0.01	1054.00	11084.00	7250	20230209	-15.17	5480	20220623	12.23	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5480	12.23	20220623	0.18	N	035000	1000	175 억	5432762	N	N	244	N	N
52	20230621	160657	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6180	0	3	0.00	69529170	11279	174.00	6180	6180	6140	8030	4330	6180	6164.48	32.80	0	-1520	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1024	5.86	0.56	12	0.07	1054.00	11084.00	7250	20230209	-14.76	5480	20220623	12.77	7250	-14.76	20230209	5800	6.55	20230104	7250	-14.76	20230209	5480	12.77	20220623	0.18	N	035000	1000	175 억	5434563	N	N	244	N	N
53	20230621	150323	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6170	-10	5	-0.16	58389320	9472	146.13	6180	6180	6140	8030	4330	6180	6164.41	32.80	0	-1342	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1022	5.85	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5434563	N	N	6	N	N
54	20230621	140350	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6160	-20	5	-0.32	14387760	2337	36.05	6180	6180	6140	8030	4330	6180	6156.51	32.80	0	-644	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1021	5.84	0.56	12	0.01	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5480	12.41	20220623	0.18	N	035000	1000	175 억	5434563	N	N	6	N	N
55	20230621	130924	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6160	-20	5	-0.32	8919960	1448	22.34	6180	6180	6140	8030	4330	6180	6160.19	32.80	0	-629	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1021	5.84	0.56	12	0.01	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5480	12.41	20220623	0.18	N	035000	1000	175 억	5434563	N	N	6	N	N
56	20230621	120930	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6160	-20	5	-0.32	8372240	1359	20.97	6180	6180	6140	8030	4330	6180	6160.59	32.80	0	-608	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1021	5.84	0.56	12	0.01	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5480	12.41	20220623	0.18	N	035000	1000	175 억	5434563	N	N	6	N	N
57	20230621	110405	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6150	-30	5	-0.49	8353760	1356	20.92	6180	6180	6140	8030	4330	6180	6160.59	32.80	0	-605	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1019	5.83	0.55	12	0.01	1054.00	11084.00	7250	20230209	-15.17	5480	20220623	12.23	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5480	12.23	20220623	0.18	N	035000	1000	175 억	5434563	N	N	6	N	N
58	20230621	100355	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6140	-40	5	-0.65	4693800	763	11.77	6180	6180	6140	8030	4330	6180	6151.77	32.80	0	-422	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1017	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.31	5480	20220623	12.04	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5480	12.04	20220623	0.18	N	035000	1000	175 억	5434563	N	N	6	N	N
59	20230621	090721	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6150	-30	5	-0.49	807130	131	2.02	6180	6180	6140	8030	4330	6180	6161.30	32.80	0	-74	6206	6192	6166	6152	6126	6200	6160	176	1850	1000	4570	10	1	16567409	1019	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.17	5480	20220623	12.23	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5480	12.23	20220623	0.18	N	035000	1000	175 억	5434563	N	N	6	N	N
60	20230620	160436	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6180	10	2	0.16	39911930	6476	66.89	6140	6180	6140	8020	4320	6170	6163.05	32.81	0	-552	6223	6196	6163	6136	6103	6180	6120	176	1850	1000	4560	10	1	16567409	1024	5.86	0.56	12	0.04	1054.00	11084.00	7250	20230209	-14.76	5480	20220623	12.77	7250	-14.76	20230209	5800	6.55	20230104	7250	-14.76	20230209	5480	12.77	20220623	0.18	N	035000	1000	175 억	5435115	N	N	6	N	N
61	20230620	150956	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6170	0	3	0.00	34182670	5546	57.28	6140	6180	6140	8020	4320	6170	6163.48	32.81	0	-443	6223	6196	6163	6136	6103	6180	6120	176	1850	1000	4560	10	1	16567409	1022	5.85	0.56	12	0.03	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5435115	N	N	6	N	N
62	20230620	140533	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6180	10	2	0.16	24823230	4028	41.60	6140	6180	6140	8020	4320	6170	6162.67	32.81	0	-313	6223	6196	6163	6136	6103	6180	6120	176	1850	1000	4560	10	1	16567409	1024	5.86	0.56	12	0.02	1054.00	11084.00	7250	20230209	-14.76	5480	20220623	12.77	7250	-14.76	20230209	5800	6.55	20230104	7250	-14.76	20230209	5480	12.77	20220623	0.18	N	035000	1000	175 억	5435115	N	N	6	N	N
63	20230620	130245	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6150	-20	5	-0.32	15344660	2490	25.72	6140	6180	6140	8020	4320	6170	6162.51	32.81	0	-178	6223	6196	6163	6136	6103	6180	6120	176	1850	1000	4560	10	1	16567409	1019	5.83	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.17	5480	20220623	12.23	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5480	12.23	20220623	0.18	N	035000	1000	175 억	5435115	N	N	6	N	N
64	20230620	120420	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6160	-10	5	-0.16	12191530	1978	20.43	6140	6180	6140	8020	4320	6170	6163.56	32.81	0	-166	6223	6196	6163	6136	6103	6180	6120	176	1850	1000	4560	10	1	16567409	1021	5.84	0.56	12	0.01	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5480	12.41	20220623	0.18	N	035000	1000	175 억	5435115	N	N	6	N	N
65	20230620	110932	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6170	0	3	0.00	11346820	1841	19.01	6140	6180	6140	8020	4320	6170	6163.40	32.81	0	-117	6223	6196	6163	6136	6103	6180	6120	176	1850	1000	4560	10	1	16567409	1022	5.85	0.56	12	0.01	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5435115	N	N	6	N	N
66	20230620	100954	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6160	-10	5	-0.16	10342260	1678	17.33	6140	6180	6140	8020	4320	6170	6163.44	32.81	0	-48	6223	6196	6163	6136	6103	6180	6120	176	1850	1000	4560	10	1	16567409	1021	5.84	0.56	12	0.01	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5480	12.41	20220623	0.18	N	035000	1000	175 억	5435115	N	N	6	N	N
67	20230620	090127	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6170	0	3	0.00	1185050	193	1.99	6140	6170	6140	8020	4320	6170	6140.16	32.81	0	-25	6223	6196	6163	6136	6103	6180	6120	176	1850	1000	4560	10	1	16567409	1022	5.85	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5435115	N	N	6	N	N
68	20230619	160117	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6170	-10	5	-0.16	58733840	9548	82.48	6190	6190	6130	8030	4330	6180	6151.43	32.82	0	-1710	6220	6200	6160	6140	6100	6210	6150	176	1850	1000	4570	10	1	16567409	1022	5.85	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5436835	N	N	6	N	N
69	20230619	150852	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6180	0	3	0.00	56344250	9161	79.14	6190	6190	6130	8030	4330	6180	6150.45	32.82	0	-1709	6220	6200	6160	6140	6100	6210	6150	176	1850	1000	4570	10	1	16567409	1024	5.86	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.76	5480	20220623	12.77	7250	-14.76	20230209	5800	6.55	20230104	7250	-14.76	20230209	5480	12.77	20220623	0.18	N	035000	1000	175 억	5436835	N	N	5	N	N
70	20230619	140126	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6140	-40	5	-0.65	45420160	7389	63.83	6190	6190	6130	8030	4330	6180	6147.00	32.82	0	-986	6220	6200	6160	6140	6100	6210	6150	176	1850	1000	4570	10	1	16567409	1017	5.83	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.31	5480	20220623	12.04	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5480	12.04	20220623	0.18	N	035000	1000	175 억	5436835	N	N	5	N	N
71	20230619	130217	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6140	-40	5	-0.65	40466220	6582	56.86	6190	6190	6130	8030	4330	6180	6148.01	32.82	0	-843	6220	6200	6160	6140	6100	6210	6150	176	1850	1000	4570	10	1	16567409	1017	5.83	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.31	5480	20220623	12.04	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5480	12.04	20220623	0.18	N	035000	1000	175 억	5436835	N	N	5	N	N
72	20230619	120305	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6170	-10	5	-0.16	17908270	2907	25.11	6190	6190	6150	8030	4330	6180	6160.40	32.82	0	-738	6220	6200	6160	6140	6100	6210	6150	176	1850	1000	4570	10	1	16567409	1022	5.85	0.56	12	0.02	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5436835	N	N	5	N	N
73	20230619	110420	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6150	-30	5	-0.49	16477300	2675	23.11	6190	6190	6150	8030	4330	6180	6159.74	32.82	0	-539	6220	6200	6160	6140	6100	6210	6150	176	1850	1000	4570	10	1	16567409	1019	5.83	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.17	5480	20220623	12.23	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5480	12.23	20220623	0.18	N	035000	1000	175 억	5436835	N	N	5	N	N
74	20230619	100846	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6170	-10	5	-0.16	5755670	933	8.06	6190	6190	6150	8030	4330	6180	6168.99	32.82	0	-483	6220	6200	6160	6140	6100	6210	6150	176	1850	1000	4570	10	1	16567409	1022	5.85	0.56	12	0.01	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5436835	N	N	5	N	N
75	20230619	090425	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6150	-30	5	-0.49	1557270	252	2.18	6190	6190	6150	8030	4330	6180	6179.64	32.82	0	-200	6220	6200	6160	6140	6100	6210	6150	176	1850	1000	4570	10	1	16567409	1019	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.17	5480	20220623	12.23	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5480	12.23	20220623	0.18	N	035000	1000	175 억	5436835	N	N	5	N	N
76	20230616	160534	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6180	0	3	0.00	71133230	11576	118.95	6180	6180	6120	8030	4330	6180	6144.89	32.83	0	-2580	6240	6210	6170	6140	6100	6225	6155	176	1850	1000	4570	10	1	16567409	1024	5.86	0.56	12	0.07	1054.00	11084.00	7250	20230209	-14.76	5480	20220623	12.77	7250	-14.76	20230209	5800	6.55	20230104	7250	-14.76	20230209	5480	12.77	20220623	0.18	N	035000	1000	175 억	5439425	N	N	5	N	N
77	20230616	150916	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6180	0	3	0.00	65394270	10647	109.40	6180	6180	6120	8030	4330	6180	6142.04	32.83	0	-2539	6240	6210	6170	6140	6100	6225	6155	176	1850	1000	4570	10	1	16567409	1024	5.86	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.76	5480	20220623	12.77	7250	-14.76	20230209	5800	6.55	20230104	7250	-14.76	20230209	5480	12.77	20220623	0.18	N	035000	1000	175 억	5439425	N	N	2	N	N
78	20230616	140110	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6170	-10	5	-0.16	64543380	10509	107.98	6180	6180	6120	8030	4330	6180	6141.72	32.83	0	-2471	6240	6210	6170	6140	6100	6225	6155	176	1850	1000	4570	10	1	16567409	1022	5.85	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5439425	N	N	2	N	N
79	20230616	130604	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6150	-30	5	-0.49	53898470	8781	90.23	6180	6180	6120	8030	4330	6180	6138.08	32.83	0	-1217	6240	6210	6170	6140	6100	6225	6155	176	1850	1000	4570	10	1	16567409	1019	5.83	0.55	12	0.05	1054.00	11084.00	7250	20230209	-15.17	5480	20220623	12.23	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5480	12.23	20220623	0.18	N	035000	1000	175 억	5439425	N	N	2	N	N
80	20230616	120936	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6160	-20	5	-0.32	52723780	8590	88.27	6180	6180	6120	8030	4330	6180	6137.81	32.83	0	-1028	6240	6210	6170	6140	6100	6225	6155	176	1850	1000	4570	10	1	16567409	1021	5.84	0.56	12	0.05	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5480	12.41	20220623	0.18	N	035000	1000	175 억	5439425	N	N	2	N	N
81	20230616	110632	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6140	-40	5	-0.65	16940850	2753	28.29	6180	6180	6140	8030	4330	6180	6153.60	32.83	0	-299	6240	6210	6170	6140	6100	6225	6155	176	1850	1000	4570	10	1	16567409	1017	5.83	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.31	5480	20220623	12.04	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5480	12.04	20220623	0.18	N	035000	1000	175 억	5439425	N	N	2	N	N
82	20230616	100429	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6150	-30	5	-0.49	3721100	604	6.21	6180	6180	6150	8030	4330	6180	6160.76	32.83	0	-43	6240	6210	6170	6140	6100	6225	6155	176	1850	1000	4570	10	1	16567409	1019	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.17	5480	20220623	12.23	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5480	12.23	20220623	0.18	N	035000	1000	175 억	5439425	N	N	2	N	N
83	20230616	090104	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6170	-10	5	-0.16	333680	54	0.55	6180	6180	6170	8030	4330	6180	6179.26	32.83	0	-10	6240	6210	6170	6140	6100	6225	6155	176	1850	1000	4570	10	1	16567409	1022	5.85	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.90	5480	20220623	12.59	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5480	12.59	20220623	0.18	N	035000	1000	175 억	5439425	N	N	2	N	N
84	20230615	150932	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6160	-20	5	-0.32	54506400	8857	44.25	6160	6200	6130	8030	4330	6180	6154.05	32.84	0	-1501	6226	6202	6156	6132	6086	6215	6145	176	1850	1000	4570	10	1	16567409	1021	5.84	0.56	12	0.05	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5480	12.41	20220623	0.18	N	035000	1000	175 억	5441115	N	N	1	N	N
85	20230615	141026	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6140	-40	5	-0.65	51532560	8373	41.83	6160	6200	6140	8030	4330	6180	6154.61	32.84	0	-1285	6226	6202	6156	6132	6086	6215	6145	176	1850	1000	4570	10	1	16567409	1017	5.83	0.55	12	0.05	1054.00	11084.00	7250	20230209	-15.31	5480	20220623	12.04	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5480	12.04	20220623	0.18	N	035000	1000	175 억	5441115	N	N	1	N	N
86	20230615	130713	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6140	-40	5	-0.65	42236570	6859	34.27	6160	6200	6140	8030	4330	6180	6157.83	32.84	0	-1281	6226	6202	6156	6132	6086	6215	6145	176	1850	1000	4570	10	1	16567409	1017	5.83	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.31	5480	20220623	12.04	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5480	12.04	20220623	0.18	N	035000	1000	175 억	5441115	N	N	1	N	N
87	20230615	120808	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6140	-40	5	-0.65	32519220	5277	26.36	6160	6200	6140	8030	4330	6180	6162.44	32.84	0	-1270	6226	6202	6156	6132	6086	6215	6145	176	1850	1000	4570	10	1	16567409	1017	5.83	0.55	12	0.03	1054.00	11084.00	7250	20230209	-15.31	5480	20220623	12.04	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5480	12.04	20220623	0.18	N	035000	1000	175 억	5441115	N	N	1	N	N
88	20230615	110401	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6140	-40	5	-0.65	24647500	3995	19.96	6160	6200	6140	8030	4330	6180	6169.59	32.84	0	-630	6226	6202	6156	6132	6086	6215	6145	176	1850	1000	4570	10	1	16567409	1017	5.83	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.31	5480	20220623	12.04	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5480	12.04	20220623	0.18	N	035000	1000	175 억	5441115	N	N	1	N	N
89	20230611	184801	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6160	-10	5	-0.16	170755170	27797	432.30	6150	6180	6120	8020	4320	6170	6142.90	32.87	-2255	-3443	6196	6182	6166	6152	6136	6190	6160	176	1850	1000	4560	10	1	16567409	1021	5.84	0.56	12	0.17	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5480	12.41	20220623	0.18	N	035000	1000	175 억	5445201	N	N	5	N	N
90	20230611	174908	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6160	-10	5	-0.16	170755170	27797	432.30	6150	6180	6120	8020	4320	6170	6142.90	32.87	-2255	-3443	6196	6182	6166	6152	6136	6190	6160	176	1850	1000	4560	10	1	16567409	1021	5.84	0.56	12	0.17	1054.00	11084.00	7250	20230209	-15.03	5480	20220623	12.41	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5480	12.41	20220623	0.18	N	035000	1000	175 억	5445201	N	N	5	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History