KissMeData/078000/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	160606	57	100.00	KOSPI	서비스업	N	N	N	N		N	9090	-50	5	-0.55	68809340	7549	81.02	9140	9160	9080	11880	6400	9140	9115.03	1.02	0	-917	9213	9176	9113	9076	9013	9195	9095	50	2740	500	6580	10	1	9702706	882	22.78	0.61	12	0.08	399.00	14970.00	10800	20220818	-15.83	8330	20230109	9.12	10710	-15.13	20230626	8330	9.12	20230109	10800	-15.83	20220818	8330	9.12	20230109	0.08	N	078000	500	50 억	98690	N	N	1	N	N
3	20230630	150609	57	100.00	KOSPI	서비스업	N	N	N	N		N	9110	-30	5	-0.33	52801540	5792	62.16	9140	9160	9080	11880	6400	9140	9116.29	1.02	0	-810	9213	9176	9113	9076	9013	9195	9095	50	2740	500	6580	10	1	9702706	884	22.83	0.61	12	0.06	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	10710	-14.94	20230626	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.08	N	078000	500	50 억	98690	N	N	1	N	N
4	20230630	140607	57	100.00	KOSPI	서비스업	N	N	N	N		N	9100	-40	5	-0.44	46470310	5096	54.69	9140	9160	9090	11880	6400	9140	9118.98	1.02	0	-671	9213	9176	9113	9076	9013	9195	9095	50	2740	500	6580	10	1	9702706	883	22.81	0.61	12	0.05	399.00	14970.00	10800	20220818	-15.74	8330	20230109	9.24	10710	-15.03	20230626	8330	9.24	20230109	10800	-15.74	20220818	8330	9.24	20230109	0.08	N	078000	500	50 억	98690	N	N	1	N	N
5	20230630	130609	57	100.00	KOSPI	서비스업	N	N	N	N		N	9110	-30	5	-0.33	44322210	4860	52.16	9140	9160	9090	11880	6400	9140	9119.80	1.02	0	-641	9213	9176	9113	9076	9013	9195	9095	50	2740	500	6580	10	1	9702706	884	22.83	0.61	12	0.05	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	10710	-14.94	20230626	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.08	N	078000	500	50 억	98690	N	N	1	N	N
6	20230630	120605	57	100.00	KOSPI	서비스업	N	N	N	N		N	9110	-30	5	-0.33	34902410	3826	41.06	9140	9160	9090	11880	6400	9140	9122.43	1.02	0	-398	9213	9176	9113	9076	9013	9195	9095	50	2740	500	6580	10	1	9702706	884	22.83	0.61	12	0.04	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	10710	-14.94	20230626	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.08	N	078000	500	50 억	98690	N	N	1	N	N
7	20230630	110607	57	100.00	KOSPI	서비스업	N	N	N	N		N	9120	-20	5	-0.22	31111900	3410	36.60	9140	9160	9090	11880	6400	9140	9123.72	1.02	0	-320	9213	9176	9113	9076	9013	9195	9095	50	2740	500	6580	10	1	9702706	885	22.86	0.61	12	0.04	399.00	14970.00	10800	20220818	-15.56	8330	20230109	9.48	10710	-14.85	20230626	8330	9.48	20230109	10800	-15.56	20220818	8330	9.48	20230109	0.08	N	078000	500	50 억	98690	N	N	1	N	N
8	20230630	100607	57	100.00	KOSPI	서비스업	N	N	N	N		N	9120	-20	5	-0.22	20113940	2204	23.65	9140	9160	9090	11880	6400	9140	9126.11	1.02	0	-137	9213	9176	9113	9076	9013	9195	9095	50	2740	500	6580	10	1	9702706	885	22.86	0.61	12	0.02	399.00	14970.00	10800	20220818	-15.56	8330	20230109	9.48	10710	-14.85	20230626	8330	9.48	20230109	10800	-15.56	20220818	8330	9.48	20230109	0.08	N	078000	500	50 억	98690	N	N	1	N	N
9	20230630	090609	57	100.00	KOSPI	서비스업	N	N	N	N		N	9110	-30	5	-0.33	11239920	1230	13.20	9140	9160	9110	11880	6400	9140	9138.15	1.02	0	-17	9213	9176	9113	9076	9013	9195	9095	50	2740	500	6580	10	1	9702706	884	22.83	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	10710	-14.94	20230626	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.08	N	078000	500	50 억	98690	N	N	1	N	N
10	20230629	160607	57	100.00	KOSPI	서비스업	N	N	N	N		N	9140	40	2	0.44	84538960	9298	56.58	9100	9150	9050	11830	6370	9100	9091.11	1.03	0	960	9286	9192	9146	9052	9006	9170	9030	50	2730	500	6550	10	1	9702706	887	22.91	0.61	12	0.10	399.00	14970.00	10800	20220818	-15.37	8330	20230109	9.72	10710	-14.66	20230626	8330	9.72	20230109	10800	-15.37	20220818	8330	9.72	20230109	0.08	N	078000	500	50 억	99953	N	N	1	N	N
11	20230629	150604	57	100.00	KOSPI	서비스업	N	N	N	N		N	9120	20	2	0.22	79347610	8730	53.12	9100	9120	9050	11830	6370	9100	9087.68	1.03	0	755	9286	9192	9146	9052	9006	9170	9030	50	2730	500	6550	10	1	9702706	885	22.86	0.61	12	0.09	399.00	14970.00	10800	20220818	-15.56	8330	20230109	9.48	10710	-14.85	20230626	8330	9.48	20230109	10800	-15.56	20220818	8330	9.48	20230109	0.08	N	078000	500	50 억	99953	N	N	0	N	N
12	20230629	140603	57	100.00	KOSPI	서비스업	N	N	N	N		N	9110	10	2	0.11	56647550	6237	37.95	9100	9120	9050	11830	6370	9100	9079.21	1.03	0	-665	9286	9192	9146	9052	9006	9170	9030	50	2730	500	6550	10	1	9702706	884	22.83	0.61	12	0.06	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	10710	-14.94	20230626	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.08	N	078000	500	50 억	99953	N	N	0	N	N
13	20230629	130604	57	100.00	KOSPI	서비스업	N	N	N	N		N	9060	-40	5	-0.44	52151050	5741	34.93	9100	9120	9050	11830	6370	9100	9080.64	1.03	0	-544	9286	9192	9146	9052	9006	9170	9030	50	2730	500	6550	10	1	9702706	879	22.71	0.61	12	0.06	399.00	14970.00	10800	20220818	-16.11	8330	20230109	8.76	10710	-15.41	20230626	8330	8.76	20230109	10800	-16.11	20220818	8330	8.76	20230109	0.08	N	078000	500	50 억	99953	N	N	0	N	N
14	20230629	120605	57	100.00	KOSPI	서비스업	N	N	N	N		N	9070	-30	5	-0.33	48500480	5338	32.48	9100	9120	9050	11830	6370	9100	9082.69	1.03	0	-412	9286	9192	9146	9052	9006	9170	9030	50	2730	500	6550	10	1	9702706	880	22.73	0.61	12	0.06	399.00	14970.00	10800	20220818	-16.02	8330	20230109	8.88	10710	-15.31	20230626	8330	8.88	20230109	10800	-16.02	20220818	8330	8.88	20230109	0.08	N	078000	500	50 억	99953	N	N	0	N	N
15	20230629	110606	57	100.00	KOSPI	서비스업	N	N	N	N		N	9080	-20	5	-0.22	36066330	3967	24.14	9100	9120	9080	11830	6370	9100	9088.80	1.03	0	-216	9286	9192	9146	9052	9006	9170	9030	50	2730	500	6550	10	1	9702706	881	22.76	0.61	12	0.04	399.00	14970.00	10800	20220818	-15.93	8330	20230109	9.00	10710	-15.22	20230626	8330	9.00	20230109	10800	-15.93	20220818	8330	9.00	20230109	0.08	N	078000	500	50 억	99953	N	N	0	N	N
16	20230629	100606	57	100.00	KOSPI	서비스업	N	N	N	N		N	9080	-20	5	-0.22	31314100	3444	20.96	9100	9120	9080	11830	6370	9100	9089.30	1.03	0	-114	9286	9192	9146	9052	9006	9170	9030	50	2730	500	6550	10	1	9702706	881	22.76	0.61	12	0.04	399.00	14970.00	10800	20220818	-15.93	8330	20230109	9.00	10710	-15.22	20230626	8330	9.00	20230109	10800	-15.93	20220818	8330	9.00	20230109	0.08	N	078000	500	50 억	99953	N	N	0	N	N
17	20230629	090553	57	100.00	KOSPI	서비스업	N	N	N	N		N	9100	0	3	0.00	15692430	1725	10.50	9100	9110	9080	11830	6370	9100	9093.13	1.03	0	-60	9286	9192	9146	9052	9006	9170	9030	50	2730	500	6550	10	1	9702706	883	22.81	0.61	12	0.02	399.00	14970.00	10800	20220818	-15.74	8330	20230109	9.24	10710	-15.03	20230626	8330	9.24	20230109	10800	-15.74	20220818	8330	9.24	20230109	0.08	N	078000	500	50 억	99953	N	N	0	N	N
18	20230628	160558	57	100.00	KOSPI	서비스업	N	N	N	N		N	9100	-10	5	-0.11	120837560	13213	41.73	9110	9240	9100	11840	6380	9110	9146.69	1.04	0	1388	9356	9232	9156	9032	8956	9195	8995	50	2730	500	6550	10	1	9702706	883	22.81	0.61	12	0.14	399.00	14970.00	10800	20220818	-15.74	8330	20230109	9.24	10710	-15.03	20230626	8330	9.24	20230109	10800	-15.74	20220818	8330	9.24	20230109	0.12	N	078000	500	50 억	100871	N	N	0	N	N
19	20230628	150603	57	100.00	KOSPI	서비스업	N	N	N	N		N	9210	100	2	1.10	108740420	11889	37.55	9110	9240	9100	11840	6380	9110	9146.30	1.04	0	1232	9356	9232	9156	9032	8956	9195	8995	50	2730	500	6550	10	1	9702706	894	23.08	0.62	12	0.12	399.00	14970.00	10800	20220818	-14.72	8330	20230109	10.56	10710	-14.01	20230626	8330	10.56	20230109	10800	-14.72	20220818	8330	10.56	20230109	0.12	N	078000	500	50 억	100871	N	N	0	N	N
20	20230628	140600	57	100.00	KOSPI	서비스업	N	N	N	N		N	9110	0	3	0.00	75996920	8319	26.27	9110	9180	9100	11840	6380	9110	9135.34	1.04	0	1108	9356	9232	9156	9032	8956	9195	8995	50	2730	500	6550	10	1	9702706	884	22.83	0.61	12	0.09	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	10710	-14.94	20230626	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.12	N	078000	500	50 억	100871	N	N	0	N	N
21	20230628	130601	57	100.00	KOSPI	서비스업	N	N	N	N		N	9140	30	2	0.33	61648220	6751	21.32	9110	9180	9100	11840	6380	9110	9131.72	1.04	0	804	9356	9232	9156	9032	8956	9195	8995	50	2730	500	6550	10	1	9702706	887	22.91	0.61	12	0.07	399.00	14970.00	10800	20220818	-15.37	8330	20230109	9.72	10710	-14.66	20230626	8330	9.72	20230109	10800	-15.37	20220818	8330	9.72	20230109	0.12	N	078000	500	50 억	100871	N	N	0	N	N
22	20230628	120550	57	100.00	KOSPI	서비스업	N	N	N	N		N	9170	60	2	0.66	50192100	5497	17.36	9110	9180	9100	11840	6380	9110	9130.82	1.04	0	415	9356	9232	9156	9032	8956	9195	8995	50	2730	500	6550	10	1	9702706	890	22.98	0.61	12	0.06	399.00	14970.00	10800	20220818	-15.09	8330	20230109	10.08	10710	-14.38	20230626	8330	10.08	20230109	10800	-15.09	20220818	8330	10.08	20230109	0.12	N	078000	500	50 억	100871	N	N	0	N	N
23	20230628	110605	57	100.00	KOSPI	서비스업	N	N	N	N		N	9180	70	2	0.77	39506280	4330	13.67	9110	9180	9100	11840	6380	9110	9123.85	1.04	0	131	9356	9232	9156	9032	8956	9195	8995	50	2730	500	6550	10	1	9702706	891	23.01	0.61	12	0.04	399.00	14970.00	10800	20220818	-15.00	8330	20230109	10.20	10710	-14.29	20230626	8330	10.20	20230109	10800	-15.00	20220818	8330	10.20	20230109	0.12	N	078000	500	50 억	100871	N	N	0	N	N
24	20230628	100605	57	100.00	KOSPI	서비스업	N	N	N	N		N	9140	30	2	0.33	33787720	3706	11.70	9110	9160	9100	11840	6380	9110	9117.03	1.04	0	-150	9356	9232	9156	9032	8956	9195	8995	50	2730	500	6550	10	1	9702706	887	22.91	0.61	12	0.04	399.00	14970.00	10800	20220818	-15.37	8330	20230109	9.72	10710	-14.66	20230626	8330	9.72	20230109	10800	-15.37	20220818	8330	9.72	20230109	0.12	N	078000	500	50 억	100871	N	N	0	N	N
25	20230628	090602	57	100.00	KOSPI	서비스업	N	N	N	N		N	9110	0	3	0.00	7206270	791	2.50	9110	9140	9110	11840	6380	9110	9110.33	1.04	0	25	9356	9232	9156	9032	8956	9195	8995	50	2730	500	6550	10	1	9702706	884	22.83	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	10710	-14.94	20230626	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.12	N	078000	500	50 억	100871	N	N	0	N	N
26	20230627	160602	57	100.00	KOSPI	서비스업	N	N	N	N		N	9110	-100	5	-1.09	288372080	31465	7.34	9280	9280	9080	11970	6450	9210	9164.83	1.00	0	6049	11343	10276	9643	8576	7943	10810	9110	50	2760	500	6630	10	1	9702706	884	22.83	0.61	12	0.32	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	10710	-14.94	20230626	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.12	N	078000	500	50 억	97047	N	N	3	N	N
27	20230627	150605	57	100.00	KOSPI	서비스업	N	N	N	N		N	9190	-20	5	-0.22	261991250	28579	6.66	9280	9280	9080	11970	6450	9210	9167.23	1.00	0	5494	11343	10276	9643	8576	7943	10810	9110	50	2760	500	6630	10	1	9702706	892	23.03	0.61	12	0.29	399.00	14970.00	10800	20220818	-14.91	8330	20230109	10.32	10710	-14.19	20230626	8330	10.32	20230109	10800	-14.91	20220818	8330	10.32	20230109	0.12	N	078000	500	50 억	97047	N	N	3	N	N
28	20230627	140613	57	100.00	KOSPI	서비스업	N	N	N	N		N	9170	-40	5	-0.43	214785680	23453	5.47	9280	9280	9080	11970	6450	9210	9158.09	1.00	0	3332	11343	10276	9643	8576	7943	10810	9110	50	2760	500	6630	10	1	9702706	890	22.98	0.61	12	0.24	399.00	14970.00	10800	20220818	-15.09	8330	20230109	10.08	10710	-14.38	20230626	8330	10.08	20230109	10800	-15.09	20220818	8330	10.08	20230109	0.12	N	078000	500	50 억	97047	N	N	3	N	N
29	20230627	130611	57	100.00	KOSPI	서비스업	N	N	N	N		N	9190	-20	5	-0.22	134372510	14690	3.42	9280	9280	9080	11970	6450	9210	9147.12	1.00	0	2307	11343	10276	9643	8576	7943	10810	9110	50	2760	500	6630	10	1	9702706	892	23.03	0.61	12	0.15	399.00	14970.00	10800	20220818	-14.91	8330	20230109	10.32	10710	-14.19	20230626	8330	10.32	20230109	10800	-14.91	20220818	8330	10.32	20230109	0.12	N	078000	500	50 억	97047	N	N	3	N	N
30	20230627	120613	57	100.00	KOSPI	서비스업	N	N	N	N		N	9210	0	3	0.00	128633910	14066	3.28	9280	9280	9080	11970	6450	9210	9144.93	1.00	0	2311	11343	10276	9643	8576	7943	10810	9110	50	2760	500	6630	10	1	9702706	894	23.08	0.62	12	0.14	399.00	14970.00	10800	20220818	-14.72	8330	20230109	10.56	10710	-14.01	20230626	8330	10.56	20230109	10800	-14.72	20220818	8330	10.56	20230109	0.12	N	078000	500	50 억	97047	N	N	3	N	N
31	20230627	110616	57	100.00	KOSPI	서비스업	N	N	N	N		N	9170	-40	5	-0.43	122336200	13379	3.12	9280	9280	9080	11970	6450	9210	9143.80	1.00	0	2314	11343	10276	9643	8576	7943	10810	9110	50	2760	500	6630	10	1	9702706	890	22.98	0.61	12	0.14	399.00	14970.00	10800	20220818	-15.09	8330	20230109	10.08	10710	-14.38	20230626	8330	10.08	20230109	10800	-15.09	20220818	8330	10.08	20230109	0.12	N	078000	500	50 억	97047	N	N	3	N	N
32	20230627	100559	57	100.00	KOSPI	서비스업	N	N	N	N		N	9200	-10	5	-0.11	100369680	10981	2.56	9280	9280	9080	11970	6450	9210	9140.18	1.00	0	1965	11343	10276	9643	8576	7943	10810	9110	50	2760	500	6630	10	1	9702706	893	23.06	0.61	12	0.11	399.00	14970.00	10800	20220818	-14.81	8330	20230109	10.44	10710	-14.10	20230626	8330	10.44	20230109	10800	-14.81	20220818	8330	10.44	20230109	0.12	N	078000	500	50 억	97047	N	N	3	N	N
33	20230627	090603	57	100.00	KOSPI	서비스업	N	N	N	N		N	9180	-30	5	-0.33	8881980	961	0.22	9280	9280	9180	11970	6450	9210	9243.12	1.00	0	-163	11343	10276	9643	8576	7943	10810	9110	50	2760	500	6630	10	1	9702706	891	23.01	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.00	8330	20230109	10.20	10710	-14.29	20230626	8330	10.20	20230109	10800	-15.00	20220818	8330	10.20	20230109	0.12	N	078000	500	50 억	97047	N	N	3	N	N
34	20230626	160600	57	100.00	KOSPI	서비스업	N	N	N	N		N	9210	170	2	1.88	4269582740	428698	11852.31	9010	10710	9010	11750	6330	9040	9960.18	1.01	0	-716	9200	9120	9080	9000	8960	9100	8980	50	2710	500	6500	10	1	9702706	894	23.08	0.62	12	4.42	399.00	14970.00	10800	20220818	-14.72	8330	20230109	10.56	10710	-14.01	20230626	8330	10.56	20230109	10800	-14.72	20220818	8330	10.56	20230109	0.12	N	078000	500	50 억	97689	N	N	3	N	N
35	20230626	150604	57	100.00	KOSPI	서비스업	N	N	N	N		N	9160	120	2	1.33	4213318610	422580	11683.16	9010	10710	9010	11750	6330	9040	9970.46	1.01	0	-780	9200	9120	9080	9000	8960	9100	8980	50	2710	500	6500	10	1	9702706	889	22.96	0.61	12	4.36	399.00	14970.00	10800	20220818	-15.19	8330	20230109	9.96	10710	-14.47	20230626	8330	9.96	20230109	10800	-15.19	20220818	8330	9.96	20230109	0.12	N	078000	500	50 억	97689	N	N	14	N	N
36	20230626	140604	57	100.00	KOSPI	서비스업	N	N	N	N		N	9120	80	2	0.88	4160987470	416858	11524.97	9010	10710	9010	11750	6330	9040	9981.79	1.01	0	-626	9200	9120	9080	9000	8960	9100	8980	50	2710	500	6500	10	1	9702706	885	22.86	0.61	12	4.30	399.00	14970.00	10800	20220818	-15.56	8330	20230109	9.48	10710	-14.85	20230626	8330	9.48	20230109	10800	-15.56	20220818	8330	9.48	20230109	0.12	N	078000	500	50 억	97689	N	N	14	N	N
37	20230626	130602	57	100.00	KOSPI	서비스업	N	N	N	N		N	9140	100	2	1.11	4128967300	413359	11428.23	9010	10710	9010	11750	6330	9040	9988.82	1.01	0	-663	9200	9120	9080	9000	8960	9100	8980	50	2710	500	6500	10	1	9702706	887	22.91	0.61	12	4.26	399.00	14970.00	10800	20220818	-15.37	8330	20230109	9.72	10710	-14.66	20230626	8330	9.72	20230109	10800	-15.37	20220818	8330	9.72	20230109	0.12	N	078000	500	50 억	97689	N	N	14	N	N
38	20230626	120601	57	100.00	KOSPI	서비스업	N	N	N	N		N	9130	90	2	1.00	4007472110	400026	11059.61	9010	10710	9010	11750	6330	9040	10018.03	1.01	0	-853	9200	9120	9080	9000	8960	9100	8980	50	2710	500	6500	10	1	9702706	886	22.88	0.61	12	4.12	399.00	14970.00	10800	20220818	-15.46	8330	20230109	9.60	10710	-14.75	20230626	8330	9.60	20230109	10800	-15.46	20220818	8330	9.60	20230109	0.12	N	078000	500	50 억	97689	N	N	14	N	N
39	20230626	110600	57	100.00	KOSPI	서비스업	N	N	N	N		N	9600	560	2	6.19	2878268690	280457	7753.86	9010	10710	9010	11750	6330	9040	10262.78	1.01	0	-964	9200	9120	9080	9000	8960	9100	8980	50	2710	500	6500	10	1	9702706	931	24.06	0.64	12	2.89	399.00	14970.00	10800	20220818	-11.11	8330	20230109	15.25	10710	-10.36	20230626	8330	15.25	20230109	10800	-11.11	20220818	8330	15.25	20230109	0.12	N	078000	500	50 억	97689	N	N	14	N	N
40	20230626	100601	57	100.00	KOSPI	서비스업	N	N	N	N		N	9120	80	2	0.88	5496740	606	16.75	9010	9140	9010	11750	6330	9040	9070.53	1.01	0	-189	9200	9120	9080	9000	8960	9100	8980	50	2710	500	6500	10	1	9702706	885	22.86	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.56	8330	20230109	9.48	9790	-6.84	20230206	8330	9.48	20230109	10800	-15.56	20220818	8330	9.48	20230109	0.12	N	078000	500	50 억	97689	N	N	14	N	N
41	20230626	090603	57	100.00	KOSPI	서비스업	N	N	N	N		N	9140	100	2	1.11	1165460	129	3.57	9010	9140	9010	11750	6330	9040	9034.57	1.01	0	-127	9200	9120	9080	9000	8960	9100	8980	50	2710	500	6500	10	1	9702706	887	22.91	0.61	12	0.00	399.00	14970.00	10800	20220818	-15.37	8330	20230109	9.72	9790	-6.64	20230206	8330	9.72	20230109	10800	-15.37	20220818	8330	9.72	20230109	0.12	N	078000	500	50 억	97689	N	N	14	N	N
42	20230623	171520	57	100.00	KOSPI	서비스업	N	N	N	N		N	9040	-40	5	-0.44	32803520	3617	295.51	9080	9160	9040	11800	6360	9080	9069.26	1.01	0	-106	9200	9140	9080	9020	8960	9110	8990	50	2720	500	6530	10	1	9702706	877	22.66	0.60	12	0.04	399.00	14970.00	10800	20220818	-16.30	8330	20230109	8.52	9790	-7.66	20230206	8330	8.52	20230109	10800	-16.30	20220818	8330	8.52	20230109	0.12	N	078000	500	50 억	97796	N	N	14	N	N
43	20230623	140501	57	100.00	KOSPI	서비스업	N	N	N	N		N	9050	-30	5	-0.33	22793980	2511	205.15	9080	9160	9040	11800	6360	9080	9077.65	1.01	0	-95	9200	9140	9080	9020	8960	9110	8990	50	2720	500	6530	10	1	9702706	878	22.68	0.60	12	0.03	399.00	14970.00	10800	20220818	-16.20	8330	20230109	8.64	9790	-7.56	20230206	8330	8.64	20230109	10800	-16.20	20220818	8330	8.64	20230109	0.12	N	078000	500	50 억	97796	N	N	4	N	N
44	20230622	160905	57	100.00	KOSPI	서비스업	N	N	N	N		N	9080	-20	5	-0.22	11106470	1224	84.94	9140	9140	9020	11830	6370	9100	9073.91	1.01	0	-122	9233	9166	9133	9066	9033	9150	9050	50	2730	500	6550	10	1	9702706	881	22.76	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.93	8330	20230109	9.00	9790	-7.25	20230206	8330	9.00	20230109	10800	-15.93	20220818	8330	9.00	20230109	0.12	N	078000	500	50 억	97917	N	N	4	N	N
45	20230622	150512	57	100.00	KOSPI	서비스업	N	N	N	N		N	9100	0	3	0.00	10725110	1182	82.03	9140	9140	9020	11830	6370	9100	9073.70	1.01	0	-122	9233	9166	9133	9066	9033	9150	9050	50	2730	500	6550	10	1	9702706	883	22.81	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.74	8330	20230109	9.24	9790	-7.05	20230206	8330	9.24	20230109	10800	-15.74	20220818	8330	9.24	20230109	0.12	N	078000	500	50 억	97917	N	N	148	N	N
46	20230622	140834	57	100.00	KOSPI	서비스업	N	N	N	N		N	9100	0	3	0.00	10607170	1169	81.12	9140	9140	9020	11830	6370	9100	9073.71	1.01	0	-122	9233	9166	9133	9066	9033	9150	9050	50	2730	500	6550	10	1	9702706	883	22.81	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.74	8330	20230109	9.24	9790	-7.05	20230206	8330	9.24	20230109	10800	-15.74	20220818	8330	9.24	20230109	0.12	N	078000	500	50 억	97917	N	N	148	N	N
47	20230622	130516	57	100.00	KOSPI	서비스업	N	N	N	N		N	9100	0	3	0.00	6780350	747	51.84	9140	9140	9020	11830	6370	9100	9076.77	1.01	0	-122	9233	9166	9133	9066	9033	9150	9050	50	2730	500	6550	10	1	9702706	883	22.81	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.74	8330	20230109	9.24	9790	-7.05	20230206	8330	9.24	20230109	10800	-15.74	20220818	8330	9.24	20230109	0.12	N	078000	500	50 억	97917	N	N	148	N	N
48	20230622	120419	57	100.00	KOSPI	서비스업	N	N	N	N		N	9090	-10	5	-0.11	6753070	744	51.63	9140	9140	9020	11830	6370	9100	9076.71	1.01	0	-122	9233	9166	9133	9066	9033	9150	9050	50	2730	500	6550	10	1	9702706	882	22.78	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.83	8330	20230109	9.12	9790	-7.15	20230206	8330	9.12	20230109	10800	-15.83	20220818	8330	9.12	20230109	0.12	N	078000	500	50 억	97917	N	N	148	N	N
49	20230622	110658	57	100.00	KOSPI	서비스업	N	N	N	N		N	9070	-30	5	-0.33	5853980	645	44.76	9140	9140	9020	11830	6370	9100	9075.94	1.01	0	-122	9233	9166	9133	9066	9033	9150	9050	50	2730	500	6550	10	1	9702706	880	22.73	0.61	12	0.01	399.00	14970.00	10800	20220818	-16.02	8330	20230109	8.88	9790	-7.35	20230206	8330	8.88	20230109	10800	-16.02	20220818	8330	8.88	20230109	0.12	N	078000	500	50 억	97917	N	N	148	N	N
50	20230622	100732	57	100.00	KOSPI	서비스업	N	N	N	N		N	9070	-30	5	-0.33	4130810	455	31.58	9140	9140	9020	11830	6370	9100	9078.70	1.01	0	-120	9233	9166	9133	9066	9033	9150	9050	50	2730	500	6550	10	1	9702706	880	22.73	0.61	12	0.00	399.00	14970.00	10800	20220818	-16.02	8330	20230109	8.88	9790	-7.35	20230206	8330	8.88	20230109	10800	-16.02	20220818	8330	8.88	20230109	0.12	N	078000	500	50 억	97917	N	N	148	N	N
51	20230622	090333	57	100.00	KOSPI	서비스업	N	N	N	N		N	9020	-80	5	-0.88	933750	103	7.15	9140	9140	9020	11830	6370	9100	9065.53	1.01	0	-50	9233	9166	9133	9066	9033	9150	9050	50	2730	500	6550	10	1	9702706	875	22.61	0.60	12	0.00	399.00	14970.00	10800	20220818	-16.48	8330	20230109	8.28	9790	-7.87	20230206	8330	8.28	20230109	10800	-16.48	20220818	8330	8.28	20230109	0.12	N	078000	500	50 억	97917	N	N	148	N	N
52	20230621	160455	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9100	-70	5	-0.76	13151470	1441	86.75	9120	9200	9100	11920	6420	9170	9126.63	1.01	0	-108	9230	9200	9170	9140	9110	9185	9125	50	2750	500	6600	10	1	9702706	883	22.81	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.74	8330	20230109	9.24	9790	-7.05	20230206	8330	9.24	20230109	10800	-15.74	20220818	8330	9.24	20230109	0.12	N	078000	500	50 억	98023	N	N	148	N	N
53	20230621	150451	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9110	-60	5	-0.65	7755590	849	51.11	9120	9200	9110	11920	6420	9170	9134.97	1.01	0	-99	9230	9200	9170	9140	9110	9185	9125	50	2750	500	6600	10	1	9702706	884	22.83	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	9790	-6.95	20230206	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.12	N	078000	500	50 억	98023	N	N	4	N	N
54	20230621	140941	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9110	-60	5	-0.65	7591460	831	50.03	9120	9200	9110	11920	6420	9170	9135.33	1.01	0	-99	9230	9200	9170	9140	9110	9185	9125	50	2750	500	6600	10	1	9702706	884	22.83	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	9790	-6.95	20230206	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.12	N	078000	500	50 억	98023	N	N	4	N	N
55	20230621	130930	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9140	-30	5	-0.33	3825190	418	25.17	9120	9200	9120	11920	6420	9170	9151.17	1.01	0	-99	9230	9200	9170	9140	9110	9185	9125	50	2750	500	6600	10	1	9702706	887	22.91	0.61	12	0.00	399.00	14970.00	10800	20220818	-15.37	8330	20230109	9.72	9790	-6.64	20230206	8330	9.72	20230109	10800	-15.37	20220818	8330	9.72	20230109	0.12	N	078000	500	50 억	98023	N	N	4	N	N
56	20230621	120511	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9150	-20	5	-0.22	3000750	328	19.75	9120	9200	9120	11920	6420	9170	9148.63	1.01	0	-51	9230	9200	9170	9140	9110	9185	9125	50	2750	500	6600	10	1	9702706	888	22.93	0.61	12	0.00	399.00	14970.00	10800	20220818	-15.28	8330	20230109	9.84	9790	-6.54	20230206	8330	9.84	20230109	10800	-15.28	20220818	8330	9.84	20230109	0.12	N	078000	500	50 억	98023	N	N	4	N	N
57	20230621	110223	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9150	-20	5	-0.22	1765900	193	11.62	9120	9200	9120	11920	6420	9170	9149.74	1.01	0	-51	9230	9200	9170	9140	9110	9185	9125	50	2750	500	6600	10	1	9702706	888	22.93	0.61	12	0.00	399.00	14970.00	10800	20220818	-15.28	8330	20230109	9.84	9790	-6.54	20230206	8330	9.84	20230109	10800	-15.28	20220818	8330	9.84	20230109	0.12	N	078000	500	50 억	98023	N	N	4	N	N
58	20230621	100302	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9140	-30	5	-0.33	1464060	160	9.63	9120	9200	9120	11920	6420	9170	9150.38	1.01	0	-40	9230	9200	9170	9140	9110	9185	9125	50	2750	500	6600	10	1	9702706	887	22.91	0.61	12	0.00	399.00	14970.00	10800	20220818	-15.37	8330	20230109	9.72	9790	-6.64	20230206	8330	9.72	20230109	10800	-15.37	20220818	8330	9.72	20230109	0.12	N	078000	500	50 억	98023	N	N	4	N	N
59	20230621	090637	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9150	-20	5	-0.22	502910	55	3.31	9120	9200	9120	11920	6420	9170	9143.82	1.01	0	0	9230	9200	9170	9140	9110	9185	9125	50	2750	500	6600	10	1	9702706	888	22.93	0.61	12	0.00	399.00	14970.00	10800	20220818	-15.28	8330	20230109	9.84	9790	-6.54	20230206	8330	9.84	20230109	10800	-15.28	20220818	8330	9.84	20230109	0.12	N	078000	500	50 억	98023	N	N	4	N	N
60	20230620	160314	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9170	30	2	0.33	15226850	1661	113.30	9180	9200	9140	11880	6400	9140	9167.28	1.01	0	-50	9206	9172	9116	9082	9026	9190	9100	50	2740	500	6580	10	1	9702706	890	22.98	0.61	12	0.02	399.00	14970.00	10800	20220818	-15.09	8330	20230109	10.08	9790	-6.33	20230206	8330	10.08	20230109	10800	-15.09	20220818	8330	10.08	20230109	0.12	N	078000	500	50 억	98073	N	N	4	N	N
61	20230620	150903	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9170	30	2	0.33	13722970	1497	102.11	9180	9200	9140	11880	6400	9140	9166.98	1.01	0	-50	9206	9172	9116	9082	9026	9190	9100	50	2740	500	6580	10	1	9702706	890	22.98	0.61	12	0.02	399.00	14970.00	10800	20220818	-15.09	8330	20230109	10.08	9790	-6.33	20230206	8330	10.08	20230109	10800	-15.09	20220818	8330	10.08	20230109	0.12	N	078000	500	50 억	98073	N	N	5	N	N
62	20230620	140718	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9140	0	3	0.00	13530400	1476	100.68	9180	9200	9140	11880	6400	9140	9166.94	1.01	0	-50	9206	9172	9116	9082	9026	9190	9100	50	2740	500	6580	10	1	9702706	887	22.91	0.61	12	0.02	399.00	14970.00	10800	20220818	-15.37	8330	20230109	9.72	9790	-6.64	20230206	8330	9.72	20230109	10800	-15.37	20220818	8330	9.72	20230109	0.12	N	078000	500	50 억	98073	N	N	5	N	N
63	20230620	130250	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9170	30	2	0.33	13393270	1461	99.66	9180	9200	9140	11880	6400	9140	9167.19	1.01	0	-50	9206	9172	9116	9082	9026	9190	9100	50	2740	500	6580	10	1	9702706	890	22.98	0.61	12	0.02	399.00	14970.00	10800	20220818	-15.09	8330	20230109	10.08	9790	-6.33	20230206	8330	10.08	20230109	10800	-15.09	20220818	8330	10.08	20230109	0.12	N	078000	500	50 억	98073	N	N	5	N	N
64	20230620	120517	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9160	20	2	0.22	8964110	977	66.64	9180	9200	9140	11880	6400	9140	9175.14	1.01	0	-28	9206	9172	9116	9082	9026	9190	9100	50	2740	500	6580	10	1	9702706	889	22.96	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.19	8330	20230109	9.96	9790	-6.44	20230206	8330	9.96	20230109	10800	-15.19	20220818	8330	9.96	20230109	0.12	N	078000	500	50 억	98073	N	N	5	N	N
65	20230620	110622	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9140	0	3	0.00	8817750	961	65.55	9180	9200	9140	11880	6400	9140	9175.60	1.01	0	-28	9206	9172	9116	9082	9026	9190	9100	50	2740	500	6580	10	1	9702706	887	22.91	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.37	8330	20230109	9.72	9790	-6.64	20230206	8330	9.72	20230109	10800	-15.37	20220818	8330	9.72	20230109	0.12	N	078000	500	50 억	98073	N	N	5	N	N
66	20230620	100350	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9200	60	2	0.66	6287650	685	46.73	9180	9200	9140	11880	6400	9140	9179.05	1.01	0	-25	9206	9172	9116	9082	9026	9190	9100	50	2740	500	6580	10	1	9702706	893	23.06	0.61	12	0.01	399.00	14970.00	10800	20220818	-14.81	8330	20230109	10.44	9790	-6.03	20230206	8330	10.44	20230109	10800	-14.81	20220818	8330	10.44	20230109	0.12	N	078000	500	50 억	98073	N	N	5	N	N
67	20230620	090845	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9180	40	2	0.44	27540	3	0.20	9180	9180	9180	11880	6400	9140	9180.00	1.01	0	0	9206	9172	9116	9082	9026	9190	9100	50	2740	500	6580	10	1	9702706	891	23.01	0.61	12	0.00	399.00	14970.00	10800	20220818	-15.00	8330	20230109	10.20	9790	-6.23	20230206	8330	10.20	20230109	10800	-15.00	20220818	8330	10.20	20230109	0.12	N	078000	500	50 억	98073	N	N	5	N	N
68	20230619	160842	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9140	80	2	0.88	13328910	1466	21.26	9100	9150	9060	11770	6350	9060	9092.03	1.01	0	12	9200	9130	9070	9000	8940	9165	9035	50	2710	500	6520	10	1	9702706	887	22.91	0.61	12	0.02	399.00	14970.00	10800	20220818	-15.37	8330	20230109	9.72	9790	-6.64	20230206	8330	9.72	20230109	10800	-15.37	20220818	8330	9.72	20230109	0.12	N	078000	500	50 억	98071	N	N	5	N	N
69	20230619	150905	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9110	50	2	0.55	9880300	1088	15.78	9100	9110	9060	11770	6350	9060	9081.16	1.01	0	10	9200	9130	9070	9000	8940	9165	9035	50	2710	500	6520	10	1	9702706	884	22.83	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	9790	-6.95	20230206	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.12	N	078000	500	50 억	98071	N	N	5	N	N
70	20230619	140627	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9080	20	2	0.22	6003300	662	9.60	9100	9100	9060	11770	6350	9060	9068.43	1.01	0	7	9200	9130	9070	9000	8940	9165	9035	50	2710	500	6520	10	1	9702706	881	22.76	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.93	8330	20230109	9.00	9790	-7.25	20230206	8330	9.00	20230109	10800	-15.93	20220818	8330	9.00	20230109	0.12	N	078000	500	50 억	98071	N	N	5	N	N
71	20230619	130510	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9080	20	2	0.22	4823590	532	7.71	9100	9100	9060	11770	6350	9060	9066.90	1.01	0	5	9200	9130	9070	9000	8940	9165	9035	50	2710	500	6520	10	1	9702706	881	22.76	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.93	8330	20230109	9.00	9790	-7.25	20230206	8330	9.00	20230109	10800	-15.93	20220818	8330	9.00	20230109	0.12	N	078000	500	50 억	98071	N	N	5	N	N
72	20230619	121031	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9080	20	2	0.22	4750950	524	7.60	9100	9100	9060	11770	6350	9060	9066.70	1.01	0	2	9200	9130	9070	9000	8940	9165	9035	50	2710	500	6520	10	1	9702706	881	22.76	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.93	8330	20230109	9.00	9790	-7.25	20230206	8330	9.00	20230109	10800	-15.93	20220818	8330	9.00	20230109	0.12	N	078000	500	50 억	98071	N	N	5	N	N
73	20230619	110414	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9070	10	2	0.11	4405940	486	7.05	9100	9100	9060	11770	6350	9060	9065.72	1.01	0	0	9200	9130	9070	9000	8940	9165	9035	50	2710	500	6520	10	1	9702706	880	22.73	0.61	12	0.01	399.00	14970.00	10800	20220818	-16.02	8330	20230109	8.88	9790	-7.35	20230206	8330	8.88	20230109	10800	-16.02	20220818	8330	8.88	20230109	0.12	N	078000	500	50 억	98071	N	N	5	N	N
74	20230619	100523	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9060	0	3	0.00	3843100	424	6.15	9100	9100	9060	11770	6350	9060	9063.92	1.01	0	0	9200	9130	9070	9000	8940	9165	9035	50	2710	500	6520	10	1	9702706	879	22.71	0.61	12	0.00	399.00	14970.00	10800	20220818	-16.11	8330	20230109	8.76	9790	-7.46	20230206	8330	8.76	20230109	10800	-16.11	20220818	8330	8.76	20230109	0.12	N	078000	500	50 억	98071	N	N	5	N	N
75	20230619	090202	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9100	40	2	0.44	9100	1	0.01	9100	9100	9100	11770	6350	9060	9100.00	1.01	0	0	9200	9130	9070	9000	8940	9165	9035	50	2710	500	6520	10	1	9702706	883	22.81	0.61	12	0.00	399.00	14970.00	10800	20220818	-15.74	8330	20230109	9.24	9790	-7.05	20230206	8330	9.24	20230109	10800	-15.74	20220818	8330	9.24	20230109	0.12	N	078000	500	50 억	98071	N	N	5	N	N
76	20230616	160406	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9060	50	2	0.55	62467620	6896	108.41	9010	9140	9010	11710	6310	9010	9058.53	1.01	0	59	9203	9106	9053	8956	8903	9080	8930	50	2700	500	6480	10	1	9702706	879	22.71	0.61	12	0.07	399.00	14970.00	10800	20220818	-16.11	8330	20230109	8.76	9790	-7.46	20230206	8330	8.76	20230109	10800	-16.11	20220818	8330	8.76	20230109	0.12	N	078000	500	50 억	98018	N	N	5	N	N
77	20230616	150220	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9030	20	2	0.22	59185320	6533	102.70	9010	9140	9010	11710	6310	9010	9059.44	1.01	0	51	9203	9106	9053	8956	8903	9080	8930	50	2700	500	6480	10	1	9702706	876	22.63	0.60	12	0.07	399.00	14970.00	10800	20220818	-16.39	8330	20230109	8.40	9790	-7.76	20230206	8330	8.40	20230109	10800	-16.39	20220818	8330	8.40	20230109	0.12	N	078000	500	50 억	98018	N	N	6	N	N
78	20230616	140232	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9050	40	2	0.44	26601070	2934	46.12	9010	9140	9010	11710	6310	9010	9066.49	1.01	0	51	9203	9106	9053	8956	8903	9080	8930	50	2700	500	6480	10	1	9702706	878	22.68	0.60	12	0.03	399.00	14970.00	10800	20220818	-16.20	8330	20230109	8.64	9790	-7.56	20230206	8330	8.64	20230109	10800	-16.20	20220818	8330	8.64	20230109	0.12	N	078000	500	50 억	98018	N	N	6	N	N
79	20230616	130601	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9090	80	2	0.89	11272580	1241	19.51	9010	9140	9010	11710	6310	9010	9083.46	1.01	0	-2	9203	9106	9053	8956	8903	9080	8930	50	2700	500	6480	10	1	9702706	882	22.78	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.83	8330	20230109	9.12	9790	-7.15	20230206	8330	9.12	20230109	10800	-15.83	20220818	8330	9.12	20230109	0.12	N	078000	500	50 억	98018	N	N	6	N	N
80	20230616	120303	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9110	100	2	1.11	9880260	1088	17.10	9010	9140	9010	11710	6310	9010	9081.12	1.01	0	-2	9203	9106	9053	8956	8903	9080	8930	50	2700	500	6480	10	1	9702706	884	22.83	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	9790	-6.95	20230206	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.12	N	078000	500	50 억	98018	N	N	6	N	N
81	20230616	110725	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9090	80	2	0.89	9269890	1021	16.05	9010	9140	9010	11710	6310	9010	9079.23	1.01	0	-2	9203	9106	9053	8956	8903	9080	8930	50	2700	500	6480	10	1	9702706	882	22.78	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.83	8330	20230109	9.12	9790	-7.15	20230206	8330	9.12	20230109	10800	-15.83	20220818	8330	9.12	20230109	0.12	N	078000	500	50 억	98018	N	N	6	N	N
82	20230616	100440	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9110	100	2	1.11	3695260	408	6.41	9010	9140	9010	11710	6310	9010	9057.01	1.01	0	0	9203	9106	9053	8956	8903	9080	8930	50	2700	500	6480	10	1	9702706	884	22.83	0.61	12	0.00	399.00	14970.00	10800	20220818	-15.65	8330	20230109	9.36	9790	-6.95	20230206	8330	9.36	20230109	10800	-15.65	20220818	8330	9.36	20230109	0.12	N	078000	500	50 억	98018	N	N	6	N	N
83	20230616	090724	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9060	50	2	0.55	387930	43	0.68	9010	9060	9010	11710	6310	9010	9021.63	1.01	0	0	9203	9106	9053	8956	8903	9080	8930	50	2700	500	6480	10	1	9702706	879	22.71	0.61	12	0.00	399.00	14970.00	10800	20220818	-16.11	8330	20230109	8.76	9790	-7.46	20230206	8330	8.76	20230109	10800	-16.11	20220818	8330	8.76	20230109	0.12	N	078000	500	50 억	98018	N	N	6	N	N
84	20230615	151041	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9030	-120	5	-1.31	45931210	5064	155.67	9150	9150	9020	11890	6410	9150	9070.14	1.01	0	-2330	9270	9210	9130	9070	8990	9240	9100	50	2740	500	6580	10	1	9702706	876	22.63	0.60	12	0.05	399.00	14970.00	10800	20220818	-16.39	8330	20230109	8.40	9790	-7.76	20230206	8330	8.40	20230109	10800	-16.39	20220818	8330	8.40	20230109	0.12	N	078000	500	50 억	97947	N	N	9	N	N
85	20230615	140116	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9130	-20	5	-0.22	15049390	1647	50.63	9150	9150	9130	11890	6410	9150	9137.46	1.01	0	-13	9270	9210	9130	9070	8990	9240	9100	50	2740	500	6580	10	1	9702706	886	22.88	0.61	12	0.02	399.00	14970.00	10800	20220818	-15.46	8330	20230109	9.60	9790	-6.74	20230206	8330	9.60	20230109	10800	-15.46	20220818	8330	9.60	20230109	0.12	N	078000	500	50 억	97947	N	N	9	N	N
86	20230615	131039	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9140	-10	5	-0.11	14163780	1550	47.65	9150	9150	9130	11890	6410	9150	9137.92	1.01	0	-13	9270	9210	9130	9070	8990	9240	9100	50	2740	500	6580	10	1	9702706	887	22.91	0.61	12	0.02	399.00	14970.00	10800	20220818	-15.37	8330	20230109	9.72	9790	-6.64	20230206	8330	9.72	20230109	10800	-15.37	20220818	8330	9.72	20230109	0.12	N	078000	500	50 억	97947	N	N	9	N	N
87	20230615	120247	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9140	-10	5	-0.11	13697830	1499	46.08	9150	9150	9130	11890	6410	9150	9137.98	1.01	0	-13	9270	9210	9130	9070	8990	9240	9100	50	2740	500	6580	10	1	9702706	887	22.91	0.61	12	0.02	399.00	14970.00	10800	20220818	-15.37	8330	20230109	9.72	9790	-6.64	20230206	8330	9.72	20230109	10800	-15.37	20220818	8330	9.72	20230109	0.12	N	078000	500	50 억	97947	N	N	9	N	N
88	20230615	110452	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9130	-20	5	-0.22	11488170	1257	38.64	9150	9150	9130	11890	6410	9150	9139.36	1.01	0	-13	9270	9210	9130	9070	8990	9240	9100	50	2740	500	6580	10	1	9702706	886	22.88	0.61	12	0.01	399.00	14970.00	10800	20220818	-15.46	8330	20230109	9.60	9790	-6.74	20230206	8330	9.60	20230109	10800	-15.46	20220818	8330	9.60	20230109	0.12	N	078000	500	50 억	97947	N	N	9	N	N
89	20230611	184922	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9160	40	2	0.44	38930260	4274	178.46	9180	9180	9080	11850	6390	9120	9108.62	1.01	-13	-13	9246	9182	9126	9062	9006	9180	9060	50	2730	500	6560	10	1	9702706	889	22.96	0.61	12	0.04	399.00	14970.00	10800	20220818	-15.19	8330	20230109	9.96	9790	-6.44	20230206	8330	9.96	20230109	10800	-15.19	20220818	8330	9.96	20230109	0.12	N	078000	500	50 억	98090	N	N	5	N	N
90	20230611	181745	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	9160	40	2	0.44	38930260	4274	178.46	9180	9180	9080	11850	6390	9120	9108.62	1.01	-13	-13	9246	9182	9126	9062	9006	9180	9060	50	2730	500	6560	10	1	9702706	889	22.96	0.61	12	0.04	399.00	14970.00	10800	20220818	-15.19	8330	20230109	9.96	9790	-6.44	20230206	8330	9.96	20230109	10800	-15.19	20220818	8330	9.96	20230109	0.12	N	078000	500	50 억	98090	N	N	5	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History