KissMeData/002030/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

42 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	160125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137200	200	2	0.15	232177700	1727	165.42	136900	137200	132800	178100	95900	137000	134439.90	4.32	0	-63	141666	139332	138166	135832	134666	138750	135250	110	41100	5000	95900	100	1	2164534	2970	3.58	0.30	12	0.08	38346.00	456093.00	157800	20230303	-13.05	98500	20220930	39.29	157800	-13.05	20230303	123500	11.09	20230103	157800	-13.05	20230303	98500	39.29	20220930	0.18	N	002030	5000	109 억	93535	N	N	1	N	N
3	20230630	150125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136400	-600	5	-0.44	203724000	1519	145.50	136900	137200	132800	178100	95900	137000	134117.18	4.32	0	-11	141666	139332	138166	135832	134666	138750	135250	110	41100	5000	95900	100	1	2164534	2952	3.56	0.30	12	0.07	38346.00	456093.00	157800	20230303	-13.56	98500	20220930	38.48	157800	-13.56	20230303	123500	10.45	20230103	157800	-13.56	20230303	98500	38.48	20220930	0.18	N	002030	5000	109 억	93535	N	N	1	N	N
4	20230630	140125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136400	-600	5	-0.44	198545200	1481	141.86	136900	137200	132800	178100	95900	137000	134061.58	4.32	0	-5	141666	139332	138166	135832	134666	138750	135250	110	41100	5000	95900	100	1	2164534	2952	3.56	0.30	12	0.07	38346.00	456093.00	157800	20230303	-13.56	98500	20220930	38.48	157800	-13.56	20230303	123500	10.45	20230103	157800	-13.56	20230303	98500	38.48	20220930	0.18	N	002030	5000	109 억	93535	N	N	1	N	N
5	20230630	130125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135300	-1700	5	-1.24	188234400	1405	134.58	136900	137200	132800	178100	95900	137000	133974.66	4.32	0	5	141666	139332	138166	135832	134666	138750	135250	110	41100	5000	95900	100	1	2164534	2929	3.53	0.30	12	0.06	38346.00	456093.00	157800	20230303	-14.26	98500	20220930	37.36	157800	-14.26	20230303	123500	9.55	20230103	157800	-14.26	20230303	98500	37.36	20220930	0.18	N	002030	5000	109 억	93535	N	N	1	N	N
6	20230630	120125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134800	-2200	5	-1.61	180428200	1347	129.02	136900	137200	132800	178100	95900	137000	133948.18	4.32	0	-4	141666	139332	138166	135832	134666	138750	135250	110	41100	5000	95900	100	1	2164534	2918	3.52	0.30	12	0.06	38346.00	456093.00	157800	20230303	-14.58	98500	20220930	36.85	157800	-14.58	20230303	123500	9.15	20230103	157800	-14.58	20230303	98500	36.85	20220930	0.18	N	002030	5000	109 억	93535	N	N	1	N	N
7	20230630	110125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133900	-3100	5	-2.26	134727100	1007	96.46	136900	137200	132800	178100	95900	137000	133790.57	4.32	0	-63	141666	139332	138166	135832	134666	138750	135250	110	41100	5000	95900	100	1	2164534	2898	3.49	0.29	12	0.05	38346.00	456093.00	157800	20230303	-15.15	98500	20220930	35.94	157800	-15.15	20230303	123500	8.42	20230103	157800	-15.15	20230303	98500	35.94	20220930	0.18	N	002030	5000	109 억	93535	N	N	1	N	N
8	20230630	100125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133000	-4000	5	-2.92	55105800	409	39.18	136900	137200	133000	178100	95900	137000	134733.01	4.32	0	-61	141666	139332	138166	135832	134666	138750	135250	110	41100	5000	95900	100	1	2164534	2879	3.47	0.29	12	0.02	38346.00	456093.00	157800	20230303	-15.72	98500	20220930	35.03	157800	-15.72	20230303	123500	7.69	20230103	157800	-15.72	20230303	98500	35.03	20220930	0.18	N	002030	5000	109 억	93535	N	N	1	N	N
9	20230630	090126	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136800	-200	5	-0.15	4514900	33	3.16	136900	136900	136700	178100	95900	137000	136815.15	4.32	0	-17	141666	139332	138166	135832	134666	138750	135250	110	41100	5000	95900	100	1	2164534	2961	3.57	0.30	12	0.00	38346.00	456093.00	157800	20230303	-13.31	98500	20220930	38.88	157800	-13.31	20230303	123500	10.77	20230103	157800	-13.31	20230303	98500	38.88	20220930	0.18	N	002030	5000	109 억	93535	N	N	1	N	N
10	20230629	160126	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137000	-3600	5	-2.56	144317400	1044	47.28	140500	140500	137000	182700	98500	140600	138241.00	4.33	0	-266	143400	142000	140300	138900	137200	141150	138050	110	42100	5000	98420	100	1	2164534	2965	3.57	0.30	12	0.05	38346.00	456093.00	157800	20230303	-13.18	98500	20220930	39.09	157800	-13.18	20230303	123500	10.93	20230103	157800	-13.18	20230303	98500	39.09	20220930	0.18	N	002030	5000	109 억	93781	N	N	1	N	N
11	20230629	150124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137600	-3000	5	-2.13	109782600	792	35.87	140500	140500	137200	182700	98500	140600	138614.39	4.33	0	-205	143400	142000	140300	138900	137200	141150	138050	110	42100	5000	98420	100	1	2164534	2978	3.59	0.30	12	0.04	38346.00	456093.00	157800	20230303	-12.80	98500	20220930	39.70	157800	-12.80	20230303	123500	11.42	20230103	157800	-12.80	20230303	98500	39.70	20220930	0.18	N	002030	5000	109 억	93781	N	N	0	N	N
12	20230629	140124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137300	-3300	5	-2.35	102090200	736	33.33	140500	140500	137300	182700	98500	140600	138709.51	4.33	0	-187	143400	142000	140300	138900	137200	141150	138050	110	42100	5000	98420	100	1	2164534	2972	3.58	0.30	12	0.03	38346.00	456093.00	157800	20230303	-12.99	98500	20220930	39.39	157800	-12.99	20230303	123500	11.17	20230103	157800	-12.99	20230303	98500	39.39	20220930	0.18	N	002030	5000	109 억	93781	N	N	0	N	N
13	20230629	130125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138100	-2500	5	-1.78	84187200	606	27.45	140500	140500	138100	182700	98500	140600	138922.77	4.33	0	-132	143400	142000	140300	138900	137200	141150	138050	110	42100	5000	98420	100	1	2164534	2989	3.60	0.30	12	0.03	38346.00	456093.00	157800	20230303	-12.48	98500	20220930	40.20	157800	-12.48	20230303	123500	11.82	20230103	157800	-12.48	20230303	98500	40.20	20220930	0.18	N	002030	5000	109 억	93781	N	N	0	N	N
14	20230629	120125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138400	-2200	5	-1.56	73538200	529	23.96	140500	140500	138400	182700	98500	140600	139013.61	4.33	0	-127	143400	142000	140300	138900	137200	141150	138050	110	42100	5000	98420	100	1	2164534	2996	3.61	0.30	12	0.02	38346.00	456093.00	157800	20230303	-12.29	98500	20220930	40.51	157800	-12.29	20230303	123500	12.06	20230103	157800	-12.29	20230303	98500	40.51	20220930	0.18	N	002030	5000	109 억	93781	N	N	0	N	N
15	20230629	110125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139500	-1100	5	-0.78	59936200	431	19.52	140500	140500	138400	182700	98500	140600	139063.11	4.33	0	-115	143400	142000	140300	138900	137200	141150	138050	110	42100	5000	98420	100	1	2164534	3020	3.64	0.31	12	0.02	38346.00	456093.00	157800	20230303	-11.60	98500	20220930	41.62	157800	-11.60	20230303	123500	12.96	20230103	157800	-11.60	20230303	98500	41.62	20220930	0.18	N	002030	5000	109 억	93781	N	N	0	N	N
16	20230629	100125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139600	-1000	5	-0.71	28150700	202	9.15	140500	140500	138700	182700	98500	140600	139359.90	4.33	0	-74	143400	142000	140300	138900	137200	141150	138050	110	42100	5000	98420	100	1	2164534	3022	3.64	0.31	12	0.01	38346.00	456093.00	157800	20230303	-11.53	98500	20220930	41.73	157800	-11.53	20230303	123500	13.04	20230103	157800	-11.53	20230303	98500	41.73	20220930	0.18	N	002030	5000	109 억	93781	N	N	0	N	N
17	20230629	090124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140500	-100	5	-0.07	700400	5	0.23	140500	140500	139500	182700	98500	140600	140080.00	4.33	0	1	143400	142000	140300	138900	137200	141150	138050	110	42100	5000	98420	100	1	2164534	3041	3.66	0.31	12	0.00	38346.00	456093.00	157800	20230303	-10.96	98500	20220930	42.64	157800	-10.96	20230303	123500	13.77	20230103	157800	-10.96	20230303	98500	42.64	20220930	0.18	N	002030	5000	109 억	93781	N	N	0	N	N
18	20230628	160124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140600	-400	5	-0.28	308679000	2208	234.15	141000	141700	138600	183300	98700	141000	139800.27	4.34	0	-222	142666	141832	140166	139332	137666	142250	139750	110	42300	5000	98700	100	1	2164534	3043	3.67	0.31	12	0.10	38346.00	456093.00	157800	20230303	-10.90	98500	20220930	42.74	157800	-10.90	20230303	123500	13.85	20230103	157800	-10.90	20230303	98500	42.74	20220930	0.18	N	002030	5000	109 억	93971	N	N	0	N	N
19	20230628	150125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139500	-1500	5	-1.06	257709200	1845	195.65	141000	141700	138600	183300	98700	141000	139679.78	4.34	0	-155	142666	141832	140166	139332	137666	142250	139750	110	42300	5000	98700	100	1	2164534	3020	3.64	0.31	12	0.09	38346.00	456093.00	157800	20230303	-11.60	98500	20220930	41.62	157800	-11.60	20230303	123500	12.96	20230103	157800	-11.60	20230303	98500	41.62	20220930	0.18	N	002030	5000	109 억	93971	N	N	0	N	N
20	20230628	140124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140600	-400	5	-0.28	84263300	604	64.05	141000	141700	138600	183300	98700	141000	139508.77	4.34	0	-80	142666	141832	140166	139332	137666	142250	139750	110	42300	5000	98700	100	1	2164534	3043	3.67	0.31	12	0.03	38346.00	456093.00	157800	20230303	-10.90	98500	20220930	42.74	157800	-10.90	20230303	123500	13.85	20230103	157800	-10.90	20230303	98500	42.74	20220930	0.18	N	002030	5000	109 억	93971	N	N	0	N	N
21	20230628	130125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139000	-2000	5	-1.42	69302500	497	52.70	141000	141700	138600	183300	98700	141000	139441.65	4.34	0	-61	142666	141832	140166	139332	137666	142250	139750	110	42300	5000	98700	100	1	2164534	3009	3.62	0.30	12	0.02	38346.00	456093.00	157800	20230303	-11.91	98500	20220930	41.12	157800	-11.91	20230303	123500	12.55	20230103	157800	-11.91	20230303	98500	41.12	20220930	0.18	N	002030	5000	109 억	93971	N	N	0	N	N
22	20230628	120119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138700	-2300	5	-1.63	63611700	456	48.36	141000	141700	138600	183300	98700	141000	139499.34	4.34	0	-54	142666	141832	140166	139332	137666	142250	139750	110	42300	5000	98700	100	1	2164534	3002	3.62	0.30	12	0.02	38346.00	456093.00	157800	20230303	-12.10	98500	20220930	40.81	157800	-12.10	20230303	123500	12.31	20230103	157800	-12.10	20230303	98500	40.81	20220930	0.18	N	002030	5000	109 억	93971	N	N	0	N	N
23	20230628	110125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139200	-1800	5	-1.28	55565700	398	42.21	141000	141700	138600	183300	98700	141000	139612.31	4.34	0	-42	142666	141832	140166	139332	137666	142250	139750	110	42300	5000	98700	100	1	2164534	3013	3.63	0.31	12	0.02	38346.00	456093.00	157800	20230303	-11.79	98500	20220930	41.32	157800	-11.79	20230303	123500	12.71	20230103	157800	-11.79	20230303	98500	41.32	20220930	0.18	N	002030	5000	109 억	93971	N	N	0	N	N
24	20230628	100125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140100	-900	5	-0.64	14351600	102	10.82	141000	141700	140000	183300	98700	141000	140701.96	4.34	0	-24	142666	141832	140166	139332	137666	142250	139750	110	42300	5000	98700	100	1	2164534	3033	3.65	0.31	12	0.00	38346.00	456093.00	157800	20230303	-11.22	98500	20220930	42.23	157800	-11.22	20230303	123500	13.44	20230103	157800	-11.22	20230303	98500	42.23	20220930	0.18	N	002030	5000	109 억	93971	N	N	0	N	N
25	20230628	090124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141700	700	2	0.50	3102700	22	2.33	141000	141700	141000	183300	98700	141000	141031.82	4.34	0	1	142666	141832	140166	139332	137666	142250	139750	110	42300	5000	98700	100	1	2164534	3067	3.70	0.31	12	0.00	38346.00	456093.00	157800	20230303	-10.20	98500	20220930	43.86	157800	-10.20	20230303	123500	14.74	20230103	157800	-10.20	20230303	98500	43.86	20220930	0.18	N	002030	5000	109 억	93971	N	N	0	N	N
26	20230627	160125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141000	400	2	0.28	131872000	943	68.48	139600	141000	138500	182700	98500	140600	139843.05	4.34	0	-58	142466	141532	140466	139532	138466	142000	140000	110	42100	5000	98420	100	1	2164534	3052	3.68	0.31	12	0.04	38346.00	456093.00	157800	20230303	-10.65	98500	20220930	43.15	157800	-10.65	20230303	123500	14.17	20230103	157800	-10.65	20230303	98500	43.15	20220930	0.16	N	002030	5000	109 억	93962	N	N	1	N	N
27	20230627	150125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141000	400	2	0.28	128490300	919	66.74	139600	141000	138500	182700	98500	140600	139815.34	4.34	0	-55	142466	141532	140466	139532	138466	142000	140000	110	42100	5000	98420	100	1	2164534	3052	3.68	0.31	12	0.04	38346.00	456093.00	157800	20230303	-10.65	98500	20220930	43.15	157800	-10.65	20230303	123500	14.17	20230103	157800	-10.65	20230303	98500	43.15	20220930	0.16	N	002030	5000	109 억	93962	N	N	1	N	N
28	20230627	140125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140000	-600	5	-0.43	88356800	633	45.97	139600	140700	138500	182700	98500	140600	139584.20	4.34	0	-16	142466	141532	140466	139532	138466	142000	140000	110	42100	5000	98420	100	1	2164534	3030	3.65	0.31	12	0.03	38346.00	456093.00	157800	20230303	-11.28	98500	20220930	42.13	157800	-11.28	20230303	123500	13.36	20230103	157800	-11.28	20230303	98500	42.13	20220930	0.16	N	002030	5000	109 억	93962	N	N	1	N	N
29	20230627	130125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139500	-1100	5	-0.78	77763100	557	40.45	139600	140700	138500	182700	98500	140600	139610.59	4.34	0	-15	142466	141532	140466	139532	138466	142000	140000	110	42100	5000	98420	100	1	2164534	3020	3.64	0.31	12	0.03	38346.00	456093.00	157800	20230303	-11.60	98500	20220930	41.62	157800	-11.60	20230303	123500	12.96	20230103	157800	-11.60	20230303	98500	41.62	20220930	0.16	N	002030	5000	109 억	93962	N	N	1	N	N
30	20230627	120126	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139500	-1100	5	-0.78	77205100	553	40.16	139600	140700	138500	182700	98500	140600	139611.39	4.34	0	-14	142466	141532	140466	139532	138466	142000	140000	110	42100	5000	98420	100	1	2164534	3020	3.64	0.31	12	0.03	38346.00	456093.00	157800	20230303	-11.60	98500	20220930	41.62	157800	-11.60	20230303	123500	12.96	20230103	157800	-11.60	20230303	98500	41.62	20220930	0.16	N	002030	5000	109 억	93962	N	N	1	N	N
31	20230627	110125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139000	-1600	5	-1.14	71916900	515	37.40	139600	140700	138500	182700	98500	140600	139644.47	4.34	0	-11	142466	141532	140466	139532	138466	142000	140000	110	42100	5000	98420	100	1	2164534	3009	3.62	0.30	12	0.02	38346.00	456093.00	157800	20230303	-11.91	98500	20220930	41.12	157800	-11.91	20230303	123500	12.55	20230103	157800	-11.91	20230303	98500	41.12	20220930	0.16	N	002030	5000	109 억	93962	N	N	1	N	N
32	20230627	100124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139500	-1100	5	-0.78	34657500	247	17.94	139600	140700	139500	182700	98500	140600	140313.77	4.34	0	-41	142466	141532	140466	139532	138466	142000	140000	110	42100	5000	98420	100	1	2164534	3020	3.64	0.31	12	0.01	38346.00	456093.00	157800	20230303	-11.60	98500	20220930	41.62	157800	-11.60	20230303	123500	12.96	20230103	157800	-11.60	20230303	98500	41.62	20220930	0.16	N	002030	5000	109 억	93962	N	N	1	N	N
33	20230627	090124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140300	-300	5	-0.21	1675900	12	0.87	139600	140300	139600	182700	98500	140600	139658.33	4.34	0	1	142466	141532	140466	139532	138466	142000	140000	110	42100	5000	98420	100	1	2164534	3037	3.66	0.31	12	0.00	38346.00	456093.00	157800	20230303	-11.09	98500	20220930	42.44	157800	-11.09	20230303	123500	13.60	20230103	157800	-11.09	20230303	98500	42.44	20220930	0.16	N	002030	5000	109 억	93962	N	N	1	N	N
34	20230626	160124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140600	-600	5	-0.42	192784600	1377	42.47	140100	141400	139400	183500	98900	141200	140003.34	4.36	0	-441	147933	144566	141733	138366	135533	143150	136950	110	42300	5000	98840	100	1	2164534	3043	3.67	0.31	12	0.06	38346.00	456093.00	157800	20230303	-10.90	98500	20220930	42.74	157800	-10.90	20230303	123500	13.85	20230103	157800	-10.90	20230303	98500	42.74	20220930	0.17	N	002030	5000	109 억	94435	N	N	1	N	N
35	20230626	150125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140500	-700	5	-0.50	153718200	1099	33.90	140100	141400	139400	183500	98900	141200	139870.97	4.36	0	-374	147933	144566	141733	138366	135533	143150	136950	110	42300	5000	98840	100	1	2164534	3041	3.66	0.31	12	0.05	38346.00	456093.00	157800	20230303	-10.96	98500	20220930	42.64	157800	-10.96	20230303	123500	13.77	20230103	157800	-10.96	20230303	98500	42.64	20220930	0.17	N	002030	5000	109 억	94435	N	N	3	N	N
36	20230626	140124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139700	-1500	5	-1.06	43855600	313	9.65	140100	141400	139400	183500	98900	141200	140113.74	4.36	0	-105	147933	144566	141733	138366	135533	143150	136950	110	42300	5000	98840	100	1	2164534	3024	3.64	0.31	12	0.01	38346.00	456093.00	157800	20230303	-11.47	98500	20220930	41.83	157800	-11.47	20230303	123500	13.12	20230103	157800	-11.47	20230303	98500	41.83	20220930	0.17	N	002030	5000	109 억	94435	N	N	3	N	N
37	20230626	130125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139400	-1800	5	-1.27	41899500	299	9.22	140100	141400	139400	183500	98900	141200	140132.11	4.36	0	-94	147933	144566	141733	138366	135533	143150	136950	110	42300	5000	98840	100	1	2164534	3017	3.64	0.31	12	0.01	38346.00	456093.00	157800	20230303	-11.66	98500	20220930	41.52	157800	-11.66	20230303	123500	12.87	20230103	157800	-11.66	20230303	98500	41.52	20220930	0.17	N	002030	5000	109 억	94435	N	N	3	N	N
38	20230626	120125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139800	-1400	5	-0.99	39244600	280	8.64	140100	141400	139400	183500	98900	141200	140159.29	4.36	0	-99	147933	144566	141733	138366	135533	143150	136950	110	42300	5000	98840	100	1	2164534	3026	3.65	0.31	12	0.01	38346.00	456093.00	157800	20230303	-11.41	98500	20220930	41.93	157800	-11.41	20230303	123500	13.20	20230103	157800	-11.41	20230303	98500	41.93	20220930	0.17	N	002030	5000	109 억	94435	N	N	3	N	N
39	20230626	110124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139500	-1700	5	-1.20	35331400	252	7.77	140100	141400	139500	183500	98900	141200	140203.97	4.36	0	-107	147933	144566	141733	138366	135533	143150	136950	110	42300	5000	98840	100	1	2164534	3020	3.64	0.31	12	0.01	38346.00	456093.00	157800	20230303	-11.60	98500	20220930	41.62	157800	-11.60	20230303	123500	12.96	20230103	157800	-11.60	20230303	98500	41.62	20220930	0.17	N	002030	5000	109 억	94435	N	N	3	N	N
40	20230626	100124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140300	-900	5	-0.64	19254100	137	4.23	140100	141400	140100	183500	98900	141200	140540.88	4.36	0	-93	147933	144566	141733	138366	135533	143150	136950	110	42300	5000	98840	100	1	2164534	3037	3.66	0.31	12	0.01	38346.00	456093.00	157800	20230303	-11.09	98500	20220930	42.44	157800	-11.09	20230303	123500	13.60	20230103	157800	-11.09	20230303	98500	42.44	20220930	0.17	N	002030	5000	109 억	94435	N	N	3	N	N
41	20230626	090124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140800	-400	5	-0.28	1541800	11	0.34	140100	140800	140100	183500	98900	141200	140163.64	4.36	0	-9	147933	144566	141733	138366	135533	143150	136950	110	42300	5000	98840	100	1	2164534	3048	3.67	0.31	12	0.00	38346.00	456093.00	157800	20230303	-10.77	98500	20220930	42.94	157800	-10.77	20230303	123500	14.01	20230103	157800	-10.77	20230303	98500	42.94	20220930	0.17	N	002030	5000	109 억	94435	N	N	3	N	N
42	20230623	151443	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141400	-2600	5	-1.81	415764800	2949	192.62	144000	145100	138900	187200	100800	144000	140985.01	4.33	0	-150	144933	144466	143833	143366	142733	144700	143600	110	43200	5000	100800	100	1	2164534	3061	3.69	0.31	12	0.14	38346.00	456093.00	157800	20230303	-10.39	98500	20220930	43.55	157800	-10.39	20230303	123500	14.49	20230103	157800	-10.39	20230303	98500	43.55	20220930	0.16	N	002030	5000	109 억	93756	N	N	2	N	N
43	20230623	140119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141600	-2400	5	-1.67	113818900	794	51.86	144000	145100	141600	187200	100800	144000	143348.74	4.33	0	-83	144933	144466	143833	143366	142733	144700	143600	110	43200	5000	100800	100	1	2164534	3065	3.69	0.31	12	0.04	38346.00	456093.00	157800	20230303	-10.27	98500	20220930	43.76	157800	-10.27	20230303	123500	14.66	20230103	157800	-10.27	20230303	98500	43.76	20220930	0.16	N	002030	5000	109 억	93756	N	N	2	N	N
44	20230622	160729	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144000	0	3	0.00	219643800	1531	67.12	143800	144300	143200	187200	100800	144000	143464.27	4.33	0	-83	146466	145232	143366	142132	140266	145550	142450	110	43200	5000	100800	100	1	2164534	3117	3.76	0.32	12	0.07	38346.00	456093.00	157800	20230303	-8.75	98500	20220930	46.19	157800	-8.75	20230303	123500	16.60	20230103	157800	-8.75	20230303	98500	46.19	20220930	0.16	N	002030	5000	109 억	93702	N	N	2	N	N
45	20230622	150407	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143400	-600	5	-0.42	167403600	1167	51.16	143800	144300	143200	187200	100800	144000	143447.81	4.33	0	-106	146466	145232	143366	142132	140266	145550	142450	110	43200	5000	100800	100	1	2164534	3104	3.74	0.31	12	0.05	38346.00	456093.00	157800	20230303	-9.13	98500	20220930	45.58	157800	-9.13	20230303	123500	16.11	20230103	157800	-9.13	20230303	98500	45.58	20220930	0.16	N	002030	5000	109 억	93702	N	N	23	N	N
46	20230622	140918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143400	-600	5	-0.42	27191600	189	8.29	143800	144300	143300	187200	100800	144000	143870.90	4.33	0	-53	146466	145232	143366	142132	140266	145550	142450	110	43200	5000	100800	100	1	2164534	3104	3.74	0.31	12	0.01	38346.00	456093.00	157800	20230303	-9.13	98500	20220930	45.58	157800	-9.13	20230303	123500	16.11	20230103	157800	-9.13	20230303	98500	45.58	20220930	0.16	N	002030	5000	109 억	93702	N	N	23	N	N
47	20230622	130849	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143400	-600	5	-0.42	25324900	176	7.72	143800	144300	143300	187200	100800	144000	143891.48	4.33	0	-46	146466	145232	143366	142132	140266	145550	142450	110	43200	5000	100800	100	1	2164534	3104	3.74	0.31	12	0.01	38346.00	456093.00	157800	20230303	-9.13	98500	20220930	45.58	157800	-9.13	20230303	123500	16.11	20230103	157800	-9.13	20230303	98500	45.58	20220930	0.16	N	002030	5000	109 억	93702	N	N	23	N	N
48	20230622	120603	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144000	0	3	0.00	25037900	174	7.63	143800	144300	143300	187200	100800	144000	143895.98	4.33	0	-46	146466	145232	143366	142132	140266	145550	142450	110	43200	5000	100800	100	1	2164534	3117	3.76	0.32	12	0.01	38346.00	456093.00	157800	20230303	-8.75	98500	20220930	46.19	157800	-8.75	20230303	123500	16.60	20230103	157800	-8.75	20230303	98500	46.19	20220930	0.16	N	002030	5000	109 억	93702	N	N	23	N	N
49	20230622	110952	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144100	100	2	0.07	23453800	163	7.15	143800	144300	143300	187200	100800	144000	143888.34	4.33	0	-47	146466	145232	143366	142132	140266	145550	142450	110	43200	5000	100800	100	1	2164534	3119	3.76	0.32	12	0.01	38346.00	456093.00	157800	20230303	-8.68	98500	20220930	46.29	157800	-8.68	20230303	123500	16.68	20230103	157800	-8.68	20230303	98500	46.29	20220930	0.16	N	002030	5000	109 억	93702	N	N	23	N	N
50	20230622	100410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144100	100	2	0.07	20578400	143	6.27	143800	144300	143300	187200	100800	144000	143904.90	4.33	0	-41	146466	145232	143366	142132	140266	145550	142450	110	43200	5000	100800	100	1	2164534	3119	3.76	0.32	12	0.01	38346.00	456093.00	157800	20230303	-8.68	98500	20220930	46.29	157800	-8.68	20230303	123500	16.68	20230103	157800	-8.68	20230303	98500	46.29	20220930	0.16	N	002030	5000	109 억	93702	N	N	23	N	N
51	20230622	090752	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144300	300	2	0.21	12225200	85	3.73	143800	144300	143300	187200	100800	144000	143825.88	4.33	0	-2	146466	145232	143366	142132	140266	145550	142450	110	43200	5000	100800	100	1	2164534	3123	3.76	0.32	12	0.00	38346.00	456093.00	157800	20230303	-8.56	98500	20220930	46.50	157800	-8.56	20230303	123500	16.84	20230103	157800	-8.56	20230303	98500	46.50	20220930	0.16	N	002030	5000	109 억	93702	N	N	23	N	N
52	20230621	160520	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144000	0	3	0.00	326051900	2281	173.33	144000	144600	141500	187200	100800	144000	142942.53	4.34	0	-365	145666	144832	143966	143132	142266	145250	143550	110	43200	5000	100800	100	1	2164534	3117	3.76	0.32	12	0.11	38346.00	456093.00	157800	20230303	-8.75	98500	20220930	46.19	157800	-8.75	20230303	123500	16.60	20230103	157800	-8.75	20230303	98500	46.19	20220930	0.16	N	002030	5000	109 억	93879	N	N	23	N	N
53	20230621	150113	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143300	-700	5	-0.49	232670400	1630	123.86	144000	144000	141500	187200	100800	144000	142742.58	4.34	0	-335	145666	144832	143966	143132	142266	145250	143550	110	43200	5000	100800	100	1	2164534	3102	3.74	0.31	12	0.08	38346.00	456093.00	157800	20230303	-9.19	98500	20220930	45.48	157800	-9.19	20230303	123500	16.03	20230103	157800	-9.19	20230303	98500	45.48	20220930	0.16	N	002030	5000	109 억	93879	N	N	0	N	N
54	20230621	140933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142500	-1500	5	-1.04	87364000	614	46.66	144000	144000	141500	187200	100800	144000	142286.64	4.34	0	-327	145666	144832	143966	143132	142266	145250	143550	110	43200	5000	100800	100	1	2164534	3084	3.72	0.31	12	0.03	38346.00	456093.00	157800	20230303	-9.70	98500	20220930	44.67	157800	-9.70	20230303	123500	15.38	20230103	157800	-9.70	20230303	98500	44.67	20220930	0.16	N	002030	5000	109 억	93879	N	N	0	N	N
55	20230621	130244	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141600	-2400	5	-1.67	80537400	566	43.01	144000	144000	141500	187200	100800	144000	142292.23	4.34	0	-323	145666	144832	143966	143132	142266	145250	143550	110	43200	5000	100800	100	1	2164534	3065	3.69	0.31	12	0.03	38346.00	456093.00	157800	20230303	-10.27	98500	20220930	43.76	157800	-10.27	20230303	123500	14.66	20230103	157800	-10.27	20230303	98500	43.76	20220930	0.16	N	002030	5000	109 억	93879	N	N	0	N	N
56	20230621	120627	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141600	-2400	5	-1.67	79829300	561	42.63	144000	144000	141500	187200	100800	144000	142298.22	4.34	0	-319	145666	144832	143966	143132	142266	145250	143550	110	43200	5000	100800	100	1	2164534	3065	3.69	0.31	12	0.03	38346.00	456093.00	157800	20230303	-10.27	98500	20220930	43.76	157800	-10.27	20230303	123500	14.66	20230103	157800	-10.27	20230303	98500	43.76	20220930	0.16	N	002030	5000	109 억	93879	N	N	0	N	N
57	20230621	110647	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142100	-1900	5	-1.32	44096000	309	23.48	144000	144000	142100	187200	100800	144000	142705.50	4.34	0	-163	145666	144832	143966	143132	142266	145250	143550	110	43200	5000	100800	100	1	2164534	3076	3.71	0.31	12	0.01	38346.00	456093.00	157800	20230303	-9.95	98500	20220930	44.26	157800	-9.95	20230303	123500	15.06	20230103	157800	-9.95	20230303	98500	44.26	20220930	0.16	N	002030	5000	109 억	93879	N	N	0	N	N
58	20230621	100432	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142600	-1400	5	-0.97	28424400	199	15.12	144000	144000	142300	187200	100800	144000	142836.18	4.34	0	-100	145666	144832	143966	143132	142266	145250	143550	110	43200	5000	100800	100	1	2164534	3087	3.72	0.31	12	0.01	38346.00	456093.00	157800	20230303	-9.63	98500	20220930	44.77	157800	-9.63	20230303	123500	15.47	20230103	157800	-9.63	20230303	98500	44.77	20220930	0.16	N	002030	5000	109 억	93879	N	N	0	N	N
59	20230621	090447	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142600	-1400	5	-0.97	5139200	36	2.74	144000	144000	142500	187200	100800	144000	142755.56	4.34	0	-15	145666	144832	143966	143132	142266	145250	143550	110	43200	5000	100800	100	1	2164534	3087	3.72	0.31	12	0.00	38346.00	456093.00	157800	20230303	-9.63	98500	20220930	44.77	157800	-9.63	20230303	123500	15.47	20230103	157800	-9.63	20230303	98500	44.77	20220930	0.16	N	002030	5000	109 억	93879	N	N	0	N	N
60	20230620	160542	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144000	-100	5	-0.07	189102000	1316	80.10	143900	144800	143100	187300	100900	144100	143694.53	4.33	0	-26	146100	145100	143200	142200	140300	145600	142700	110	43200	5000	100870	100	1	2164534	3117	3.76	0.32	12	0.06	38346.00	456093.00	157800	20230303	-8.75	98500	20220930	46.19	157800	-8.75	20230303	123500	16.60	20230103	157800	-8.75	20230303	98500	46.19	20220930	0.15	N	002030	5000	109 억	93760	N	N	1	N	N
61	20230620	150856	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143800	-300	5	-0.21	157722900	1098	66.83	143900	144800	143100	187300	100900	144100	143645.63	4.33	0	-7	146100	145100	143200	142200	140300	145600	142700	110	43200	5000	100870	100	1	2164534	3113	3.75	0.32	12	0.05	38346.00	456093.00	157800	20230303	-8.87	98500	20220930	45.99	157800	-8.87	20230303	123500	16.44	20230103	157800	-8.87	20230303	98500	45.99	20220930	0.15	N	002030	5000	109 억	93760	N	N	1	N	N
62	20230620	140158	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143300	-800	5	-0.56	77794000	541	32.93	143900	144800	143100	187300	100900	144100	143796.67	4.33	0	2	146100	145100	143200	142200	140300	145600	142700	110	43200	5000	100870	100	1	2164534	3102	3.74	0.31	12	0.02	38346.00	456093.00	157800	20230303	-9.19	98500	20220930	45.48	157800	-9.19	20230303	123500	16.03	20230103	157800	-9.19	20230303	98500	45.48	20220930	0.15	N	002030	5000	109 억	93760	N	N	1	N	N
63	20230620	130800	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144000	-100	5	-0.07	49847400	346	21.06	143900	144800	143100	187300	100900	144100	144067.63	4.33	0	-13	146100	145100	143200	142200	140300	145600	142700	110	43200	5000	100870	100	1	2164534	3117	3.76	0.32	12	0.02	38346.00	456093.00	157800	20230303	-8.75	98500	20220930	46.19	157800	-8.75	20230303	123500	16.60	20230103	157800	-8.75	20230303	98500	46.19	20220930	0.15	N	002030	5000	109 억	93760	N	N	1	N	N
64	20230620	120830	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144000	-100	5	-0.07	49847400	346	21.06	143900	144800	143100	187300	100900	144100	144067.63	4.33	0	-13	146100	145100	143200	142200	140300	145600	142700	110	43200	5000	100870	100	1	2164534	3117	3.76	0.32	12	0.02	38346.00	456093.00	157800	20230303	-8.75	98500	20220930	46.19	157800	-8.75	20230303	123500	16.60	20230103	157800	-8.75	20230303	98500	46.19	20220930	0.15	N	002030	5000	109 억	93760	N	N	1	N	N
65	20230620	110659	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143800	-300	5	-0.21	46967900	326	19.84	143900	144800	143100	187300	100900	144100	144073.31	4.33	0	-13	146100	145100	143200	142200	140300	145600	142700	110	43200	5000	100870	100	1	2164534	3113	3.75	0.32	12	0.02	38346.00	456093.00	157800	20230303	-8.87	98500	20220930	45.99	157800	-8.87	20230303	123500	16.44	20230103	157800	-8.87	20230303	98500	45.99	20220930	0.15	N	002030	5000	109 억	93760	N	N	1	N	N
66	20230620	100148	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144600	500	2	0.35	43665100	303	18.44	143900	144800	143100	187300	100900	144100	144109.24	4.33	0	0	146100	145100	143200	142200	140300	145600	142700	110	43200	5000	100870	100	1	2164534	3130	3.77	0.32	12	0.01	38346.00	456093.00	157800	20230303	-8.37	98500	20220930	46.80	157800	-8.37	20230303	123500	17.09	20230103	157800	-8.37	20230303	98500	46.80	20220930	0.15	N	002030	5000	109 억	93760	N	N	1	N	N
67	20230620	090244	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144800	700	2	0.49	8247300	57	3.47	143900	144800	143900	187300	100900	144100	144689.47	4.33	0	1	146100	145100	143200	142200	140300	145600	142700	110	43200	5000	100870	100	1	2164534	3134	3.78	0.32	12	0.00	38346.00	456093.00	157800	20230303	-8.24	98500	20220930	47.01	157800	-8.24	20230303	123500	17.25	20230103	157800	-8.24	20230303	98500	47.01	20220930	0.15	N	002030	5000	109 억	93760	N	N	1	N	N
68	20230619	160249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144100	1100	2	0.77	234668400	1643	74.95	143200	144200	141300	185900	100100	143000	142829.21	4.33	0	123	146666	144832	141466	139632	136266	145750	140550	110	42900	5000	100100	100	1	2164534	3119	3.76	0.32	12	0.08	38346.00	456093.00	157800	20230303	-8.68	98500	20220930	46.29	157800	-8.68	20230303	123500	16.68	20230103	157800	-8.68	20230303	98500	46.29	20220930	0.14	N	002030	5000	109 억	93624	N	N	1	N	N
69	20230619	150438	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143500	500	2	0.35	201861700	1415	64.55	143200	144200	141300	185900	100100	143000	142658.45	4.33	0	140	146666	144832	141466	139632	136266	145750	140550	110	42900	5000	100100	100	1	2164534	3106	3.74	0.31	12	0.07	38346.00	456093.00	157800	20230303	-9.06	98500	20220930	45.69	157800	-9.06	20230303	123500	16.19	20230103	157800	-9.06	20230303	98500	45.69	20220930	0.14	N	002030	5000	109 억	93624	N	N	1	N	N
70	20230619	140530	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142400	-600	5	-0.42	66894300	471	21.49	143200	143200	141300	185900	100100	143000	142026.11	4.33	0	4	146666	144832	141466	139632	136266	145750	140550	110	42900	5000	100100	100	1	2164534	3082	3.71	0.31	12	0.02	38346.00	456093.00	157800	20230303	-9.76	98500	20220930	44.57	157800	-9.76	20230303	123500	15.30	20230103	157800	-9.76	20230303	98500	44.57	20220930	0.14	N	002030	5000	109 억	93624	N	N	1	N	N
71	20230619	130350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141300	-1700	5	-1.19	50423000	355	16.20	143200	143200	141300	185900	100100	143000	142036.62	4.33	0	-1	146666	144832	141466	139632	136266	145750	140550	110	42900	5000	100100	100	1	2164534	3058	3.68	0.31	12	0.02	38346.00	456093.00	157800	20230303	-10.46	98500	20220930	43.45	157800	-10.46	20230303	123500	14.41	20230103	157800	-10.46	20230303	98500	43.45	20220930	0.14	N	002030	5000	109 억	93624	N	N	1	N	N
72	20230619	120422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142000	-1000	5	-0.70	35127100	247	11.27	143200	143200	141500	185900	100100	143000	142214.98	4.33	0	21	146666	144832	141466	139632	136266	145750	140550	110	42900	5000	100100	100	1	2164534	3074	3.70	0.31	12	0.01	38346.00	456093.00	157800	20230303	-10.01	98500	20220930	44.16	157800	-10.01	20230303	123500	14.98	20230103	157800	-10.01	20230303	98500	44.16	20220930	0.14	N	002030	5000	109 억	93624	N	N	1	N	N
73	20230619	110806	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142100	-900	5	-0.63	26461700	186	8.49	143200	143200	141500	185900	100100	143000	142267.20	4.33	0	6	146666	144832	141466	139632	136266	145750	140550	110	42900	5000	100100	100	1	2164534	3076	3.71	0.31	12	0.01	38346.00	456093.00	157800	20230303	-9.95	98500	20220930	44.26	157800	-9.95	20230303	123500	15.06	20230103	157800	-9.95	20230303	98500	44.26	20220930	0.14	N	002030	5000	109 억	93624	N	N	1	N	N
74	20230619	100648	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142100	-900	5	-0.63	14102500	99	4.52	143200	143200	141500	185900	100100	143000	142449.49	4.33	0	-21	146666	144832	141466	139632	136266	145750	140550	110	42900	5000	100100	100	1	2164534	3076	3.71	0.31	12	0.00	38346.00	456093.00	157800	20230303	-9.95	98500	20220930	44.26	157800	-9.95	20230303	123500	15.06	20230103	157800	-9.95	20230303	98500	44.26	20220930	0.14	N	002030	5000	109 억	93624	N	N	1	N	N
75	20230619	090303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143000	0	3	0.00	6439800	45	2.05	143200	143200	143000	185900	100100	143000	143106.67	4.33	0	-20	146666	144832	141466	139632	136266	145750	140550	110	42900	5000	100100	100	1	2164534	3095	3.73	0.31	12	0.00	38346.00	456093.00	157800	20230303	-9.38	98500	20220930	45.18	157800	-9.38	20230303	123500	15.79	20230103	157800	-9.38	20230303	98500	45.18	20220930	0.14	N	002030	5000	109 억	93624	N	N	1	N	N
76	20230616	160210	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143000	3500	2	2.51	310582900	2192	225.75	139500	143300	138100	181300	97700	139500	141685.68	4.32	0	-74	140833	140166	138933	138266	137033	140500	138600	110	41800	5000	97650	100	1	2164534	3095	3.73	0.31	12	0.10	38346.00	456093.00	157800	20230303	-9.38	98500	20220930	45.18	157800	-9.38	20230303	123500	15.79	20230103	157800	-9.38	20230303	98500	45.18	20220930	0.15	N	002030	5000	109 억	93425	N	N	1	N	N
77	20230616	151021	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142800	3300	2	2.37	305009500	2153	221.73	139500	143300	138100	181300	97700	139500	141667.21	4.32	0	-79	140833	140166	138933	138266	137033	140500	138600	110	41800	5000	97650	100	1	2164534	3091	3.72	0.31	12	0.10	38346.00	456093.00	157800	20230303	-9.51	98500	20220930	44.97	157800	-9.51	20230303	123500	15.63	20230103	157800	-9.51	20230303	98500	44.97	20220930	0.15	N	002030	5000	109 억	93425	N	N	0	N	N
78	20230616	141041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141200	1700	2	1.22	118294900	842	86.71	139500	141900	138100	181300	97700	139500	140492.76	4.32	0	-36	140833	140166	138933	138266	137033	140500	138600	110	41800	5000	97650	100	1	2164534	3056	3.68	0.31	12	0.04	38346.00	456093.00	157800	20230303	-10.52	98500	20220930	43.35	157800	-10.52	20230303	123500	14.33	20230103	157800	-10.52	20230303	98500	43.35	20220930	0.15	N	002030	5000	109 억	93425	N	N	0	N	N
79	20230616	130106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140400	900	2	0.65	104230300	742	76.42	139500	141900	138100	181300	97700	139500	140472.10	4.32	0	-16	140833	140166	138933	138266	137033	140500	138600	110	41800	5000	97650	100	1	2164534	3039	3.66	0.31	12	0.03	38346.00	456093.00	157800	20230303	-11.03	98500	20220930	42.54	157800	-11.03	20230303	123500	13.68	20230103	157800	-11.03	20230303	98500	42.54	20220930	0.15	N	002030	5000	109 억	93425	N	N	0	N	N
80	20230616	120207	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140900	1400	2	1.00	92552700	659	67.87	139500	141900	138100	181300	97700	139500	140444.16	4.32	0	-2	140833	140166	138933	138266	137033	140500	138600	110	41800	5000	97650	100	1	2164534	3050	3.67	0.31	12	0.03	38346.00	456093.00	157800	20230303	-10.71	98500	20220930	43.05	157800	-10.71	20230303	123500	14.09	20230103	157800	-10.71	20230303	98500	43.05	20220930	0.15	N	002030	5000	109 억	93425	N	N	0	N	N
81	20230616	111015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141000	1500	2	1.08	90578700	645	66.43	139500	141900	138100	181300	97700	139500	140432.09	4.32	0	9	140833	140166	138933	138266	137033	140500	138600	110	41800	5000	97650	100	1	2164534	3052	3.68	0.31	12	0.03	38346.00	456093.00	157800	20230303	-10.65	98500	20220930	43.15	157800	-10.65	20230303	123500	14.17	20230103	157800	-10.65	20230303	98500	43.15	20220930	0.15	N	002030	5000	109 억	93425	N	N	0	N	N
82	20230616	100858	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141000	1500	2	1.08	66779000	476	49.02	139500	141900	138100	181300	97700	139500	140292.02	4.32	0	-13	140833	140166	138933	138266	137033	140500	138600	110	41800	5000	97650	100	1	2164534	3052	3.68	0.31	12	0.02	38346.00	456093.00	157800	20230303	-10.65	98500	20220930	43.15	157800	-10.65	20230303	123500	14.17	20230103	157800	-10.65	20230303	98500	43.15	20220930	0.15	N	002030	5000	109 억	93425	N	N	0	N	N
83	20230616	090405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139900	400	2	0.29	419200	3	0.31	139500	139900	139500	181300	97700	139500	139733.33	4.32	0	2	140833	140166	138933	138266	137033	140500	138600	110	41800	5000	97650	100	1	2164534	3028	3.65	0.31	12	0.00	38346.00	456093.00	157800	20230303	-11.34	98500	20220930	42.03	157800	-11.34	20230303	123500	13.28	20230103	157800	-11.34	20230303	98500	42.03	20220930	0.15	N	002030	5000	109 억	93425	N	N	0	N	N
84	20230615	150759	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139600	200	2	0.14	126434900	912	72.61	139100	139600	137700	181200	97600	139400	138634.76	4.32	0	-383	141066	140232	138866	138032	136666	140650	138450	110	41800	5000	97580	100	1	2164534	3022	3.64	0.31	12	0.04	38346.00	456093.00	157800	20230303	-11.53	98500	20220930	41.73	157800	-11.53	20230303	123500	13.04	20230103	157800	-11.53	20230303	98500	41.73	20220930	0.18	N	002030	5000	109 억	93521	N	N	0	N	N
85	20230615	140901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139400	0	3	0.00	78093500	565	44.98	139100	139400	137700	181200	97600	139400	138218.58	4.32	0	-383	141066	140232	138866	138032	136666	140650	138450	110	41800	5000	97580	100	1	2164534	3017	3.64	0.31	12	0.03	38346.00	456093.00	157800	20230303	-11.66	98500	20220930	41.52	157800	-11.66	20230303	123500	12.87	20230103	157800	-11.66	20230303	98500	41.52	20220930	0.18	N	002030	5000	109 억	93521	N	N	0	N	N
86	20230615	130423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138000	-1400	5	-1.00	62157500	450	35.83	139100	139300	137700	181200	97600	139400	138127.78	4.32	0	-329	141066	140232	138866	138032	136666	140650	138450	110	41800	5000	97580	100	1	2164534	2987	3.60	0.30	12	0.02	38346.00	456093.00	157800	20230303	-12.55	98500	20220930	40.10	157800	-12.55	20230303	123500	11.74	20230103	157800	-12.55	20230303	98500	40.10	20220930	0.18	N	002030	5000	109 억	93521	N	N	0	N	N
87	20230615	120359	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137800	-1600	5	-1.15	55130700	399	31.77	139100	139300	137700	181200	97600	139400	138172.18	4.32	0	-320	141066	140232	138866	138032	136666	140650	138450	110	41800	5000	97580	100	1	2164534	2983	3.59	0.30	12	0.02	38346.00	456093.00	157800	20230303	-12.67	98500	20220930	39.90	157800	-12.67	20230303	123500	11.58	20230103	157800	-12.67	20230303	98500	39.90	20220930	0.18	N	002030	5000	109 억	93521	N	N	0	N	N
88	20230615	110747	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137900	-1500	5	-1.08	41045600	297	23.65	139100	139300	137700	181200	97600	139400	138200.67	4.32	0	-241	141066	140232	138866	138032	136666	140650	138450	110	41800	5000	97580	100	1	2164534	2985	3.60	0.30	12	0.01	38346.00	456093.00	157800	20230303	-12.61	98500	20220930	40.00	157800	-12.61	20230303	123500	11.66	20230103	157800	-12.61	20230303	98500	40.00	20220930	0.18	N	002030	5000	109 억	93521	N	N	0	N	N
89	20230611	184530	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138700	-1300	5	-0.93	291542000	2099	147.09	140000	140000	138200	182000	98000	140000	138895.47	4.30	-93	-227	144200	142100	140700	138600	137200	141400	137900	110	42000	5000	98000	100	1	2164534	3002	3.62	0.30	12	0.10	38346.00	456093.00	157800	20230303	-12.10	98500	20220930	40.81	157800	-12.10	20230303	123500	12.31	20230103	157800	-12.10	20230303	98500	40.81	20220930	0.24	N	002030	5000	109 억	93013	N	N	2	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History