KissMeData/267850/price/prices-20230601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160952	57	100.00	KOSPI	서비스업	N	N	N	N	N	13120	20	2	0.15	82021580	6285	53.84	12990	13200	12990	17030	9170	13100	13050.37	0.69	0	-759	13620	13360	13230	12970	12840	13295	12905	56	3930	500	8120	10	1	11100000	1456	16.95	0.91	12	0.06	774.00	14410.00	20600	20221227	-36.31	10200	20221013	28.63	18530	-29.20	20230126	12800	2.50	20230626	20600	-36.31	20221227	10200	28.63	20221013	1.78	N	267850	500	55 억	76672	N	N	1	N	N
3	20230630	150953	57	100.00	KOSPI	서비스업	N	N	N	N	N	13080	-20	5	-0.15	79808710	6116	52.39	12990	13200	12990	17030	9170	13100	13049.17	0.69	0	-651	13620	13360	13230	12970	12840	13295	12905	56	3930	500	8120	10	1	11100000	1452	16.90	0.91	12	0.06	774.00	14410.00	20600	20221227	-36.50	10200	20221013	28.24	18530	-29.41	20230126	12800	2.19	20230626	20600	-36.50	20221227	10200	28.24	20221013	1.78	N	267850	500	55 억	76672	N	N	1	N	N
4	20230630	140952	57	100.00	KOSPI	서비스업	N	N	N	N	N	13060	-40	5	-0.31	70936620	5438	46.58	12990	13200	12990	17030	9170	13100	13044.62	0.69	0	-641	13620	13360	13230	12970	12840	13295	12905	56	3930	500	8120	10	1	11100000	1450	16.87	0.91	12	0.05	774.00	14410.00	20600	20221227	-36.60	10200	20221013	28.04	18530	-29.52	20230126	12800	2.03	20230626	20600	-36.60	20221227	10200	28.04	20221013	1.78	N	267850	500	55 억	76672	N	N	1	N	N
5	20230630	130952	57	100.00	KOSPI	서비스업	N	N	N	N	N	13050	-50	5	-0.38	65922290	5054	43.29	12990	13200	12990	17030	9170	13100	13043.59	0.69	0	-540	13620	13360	13230	12970	12840	13295	12905	56	3930	500	8120	10	1	11100000	1449	16.86	0.91	12	0.05	774.00	14410.00	20600	20221227	-36.65	10200	20221013	27.94	18530	-29.57	20230126	12800	1.95	20230626	20600	-36.65	20221227	10200	27.94	20221013	1.78	N	267850	500	55 억	76672	N	N	1	N	N
6	20230630	120949	57	100.00	KOSPI	서비스업	N	N	N	N	N	13080	-20	5	-0.15	62123230	4763	40.80	12990	13200	12990	17030	9170	13100	13042.88	0.69	0	-513	13620	13360	13230	12970	12840	13295	12905	56	3930	500	8120	10	1	11100000	1452	16.90	0.91	12	0.04	774.00	14410.00	20600	20221227	-36.50	10200	20221013	28.24	18530	-29.41	20230126	12800	2.19	20230626	20600	-36.50	20221227	10200	28.24	20221013	1.78	N	267850	500	55 억	76672	N	N	1	N	N
7	20230630	110947	57	100.00	KOSPI	서비스업	N	N	N	N	N	13110	10	2	0.08	60499940	4639	39.74	12990	13200	12990	17030	9170	13100	13041.59	0.69	0	-421	13620	13360	13230	12970	12840	13295	12905	56	3930	500	8120	10	1	11100000	1455	16.94	0.91	12	0.04	774.00	14410.00	20600	20221227	-36.36	10200	20221013	28.53	18530	-29.25	20230126	12800	2.42	20230626	20600	-36.36	20221227	10200	28.53	20221013	1.78	N	267850	500	55 억	76672	N	N	1	N	N
8	20230630	100952	57	100.00	KOSPI	서비스업	N	N	N	N	N	13140	40	2	0.31	55343060	4246	36.37	12990	13200	12990	17030	9170	13100	13034.16	0.69	0	-419	13620	13360	13230	12970	12840	13295	12905	56	3930	500	8120	10	1	11100000	1459	16.98	0.91	12	0.04	774.00	14410.00	20600	20221227	-36.21	10200	20221013	28.82	18530	-29.09	20230126	12800	2.66	20230626	20600	-36.21	20221227	10200	28.82	20221013	1.78	N	267850	500	55 억	76672	N	N	1	N	N
9	20230630	090952	57	100.00	KOSPI	서비스업	N	N	N	N	N	13090	-10	5	-0.08	6447420	495	4.24	12990	13090	12990	17030	9170	13100	13025.09	0.69	0	51	13620	13360	13230	12970	12840	13295	12905	56	3930	500	8120	10	1	11100000	1453	16.91	0.91	12	0.00	774.00	14410.00	20600	20221227	-36.46	10200	20221013	28.33	18530	-29.36	20230126	12800	2.27	20230626	20600	-36.46	20221227	10200	28.33	20221013	1.78	N	267850	500	55 억	76672	N	N	1	N	N
10	20230629	160946	57	100.00	KOSPI	서비스업	N	N	N	N	N	13100	-240	5	-1.80	154036780	11664	156.54	13490	13490	13100	17340	9340	13340	13206.17	0.72	0	-3630	13600	13470	13370	13240	13140	13535	13305	56	4000	500	8270	10	1	11100000	1454	16.93	0.91	12	0.11	774.00	14410.00	20600	20221227	-36.41	10200	20221013	28.43	18530	-29.30	20230126	12800	2.34	20230626	20600	-36.41	20221227	10200	28.43	20221013	1.80	N	267850	500	55 억	80253	N	N	1	N	N
11	20230629	150947	57	100.00	KOSPI	서비스업	N	N	N	N	N	13100	-240	5	-1.80	139794930	10577	141.95	13490	13490	13100	17340	9340	13340	13216.88	0.72	0	-3226	13600	13470	13370	13240	13140	13535	13305	56	4000	500	8270	10	1	11100000	1454	16.93	0.91	12	0.10	774.00	14410.00	20600	20221227	-36.41	10200	20221013	28.43	18530	-29.30	20230126	12800	2.34	20230626	20600	-36.41	20221227	10200	28.43	20221013	1.80	N	267850	500	55 억	80253	N	N	0	N	N
12	20230629	140944	57	100.00	KOSPI	서비스업	N	N	N	N	N	13140	-200	5	-1.50	127221580	9618	129.08	13490	13490	13130	17340	9340	13340	13227.45	0.72	0	-2784	13600	13470	13370	13240	13140	13535	13305	56	4000	500	8270	10	1	11100000	1459	16.98	0.91	12	0.09	774.00	14410.00	20600	20221227	-36.21	10200	20221013	28.82	18530	-29.09	20230126	12800	2.66	20230626	20600	-36.21	20221227	10200	28.82	20221013	1.80	N	267850	500	55 억	80253	N	N	0	N	N
13	20230629	130943	57	100.00	KOSPI	서비스업	N	N	N	N	N	13160	-180	5	-1.35	106236130	8022	107.66	13490	13490	13150	17340	9340	13340	13243.10	0.72	0	-2187	13600	13470	13370	13240	13140	13535	13305	56	4000	500	8270	10	1	11100000	1461	17.00	0.91	12	0.07	774.00	14410.00	20600	20221227	-36.12	10200	20221013	29.02	18530	-28.98	20230126	12800	2.81	20230626	20600	-36.12	20221227	10200	29.02	20221013	1.80	N	267850	500	55 억	80253	N	N	0	N	N
14	20230629	120947	57	100.00	KOSPI	서비스업	N	N	N	N	N	13190	-150	5	-1.12	95625760	7216	96.85	13490	13490	13150	17340	9340	13340	13251.91	0.72	0	-1868	13600	13470	13370	13240	13140	13535	13305	56	4000	500	8270	10	1	11100000	1464	17.04	0.92	12	0.07	774.00	14410.00	20600	20221227	-35.97	10200	20221013	29.31	18530	-28.82	20230126	12800	3.05	20230626	20600	-35.97	20221227	10200	29.31	20221013	1.80	N	267850	500	55 억	80253	N	N	0	N	N
15	20230629	110949	57	100.00	KOSPI	서비스업	N	N	N	N	N	13210	-130	5	-0.97	82459760	6218	83.45	13490	13490	13210	17340	9340	13340	13261.46	0.72	0	-1822	13600	13470	13370	13240	13140	13535	13305	56	4000	500	8270	10	1	11100000	1466	17.07	0.92	12	0.06	774.00	14410.00	20600	20221227	-35.87	10200	20221013	29.51	18530	-28.71	20230126	12800	3.20	20230626	20600	-35.87	20221227	10200	29.51	20221013	1.80	N	267850	500	55 억	80253	N	N	0	N	N
16	20230629	100951	57	100.00	KOSPI	서비스업	N	N	N	N	N	13260	-80	5	-0.60	40363520	3038	40.77	13490	13490	13220	17340	9340	13340	13286.21	0.72	0	439	13600	13470	13370	13240	13140	13535	13305	56	4000	500	8270	10	1	11100000	1472	17.13	0.92	12	0.03	774.00	14410.00	20600	20221227	-35.63	10200	20221013	30.00	18530	-28.44	20230126	12800	3.59	20230626	20600	-35.63	20221227	10200	30.00	20221013	1.80	N	267850	500	55 억	80253	N	N	0	N	N
17	20230629	090855	57	100.00	KOSPI	서비스업	N	N	N	N	N	13300	-40	5	-0.30	5568430	414	5.56	13490	13490	13300	17340	9340	13340	13450.31	0.72	0	-36	13600	13470	13370	13240	13140	13535	13305	56	4000	500	8270	10	1	11100000	1476	17.18	0.92	12	0.00	774.00	14410.00	20600	20221227	-35.44	10200	20221013	30.39	18530	-28.22	20230126	12800	3.91	20230626	20600	-35.44	20221227	10200	30.39	20221013	1.80	N	267850	500	55 억	80253	N	N	0	N	N
18	20230628	160934	57	100.00	KOSPI	서비스업	N	N	N	N	N	13340	20	2	0.15	98921050	7395	129.74	13270	13500	13270	17310	9330	13320	13376.75	0.72	0	716	13460	13390	13340	13270	13220	13425	13305	56	3990	500	8250	10	1	11100000	1481	17.24	0.93	12	0.07	774.00	14410.00	20600	20221227	-35.24	10200	20221013	30.78	18530	-28.01	20230126	12800	4.22	20230626	20600	-35.24	20221227	10200	30.78	20221013	1.81	N	267850	500	55 억	79543	N	N	0	N	N
19	20230628	150941	57	100.00	KOSPI	서비스업	N	N	N	N	N	13340	20	2	0.15	90828740	6789	119.11	13270	13500	13270	17310	9330	13320	13378.81	0.72	0	761	13460	13390	13340	13270	13220	13425	13305	56	3990	500	8250	10	1	11100000	1481	17.24	0.93	12	0.06	774.00	14410.00	20600	20221227	-35.24	10200	20221013	30.78	18530	-28.01	20230126	12800	4.22	20230626	20600	-35.24	20221227	10200	30.78	20221013	1.81	N	267850	500	55 억	79543	N	N	0	N	N
20	20230628	140940	57	100.00	KOSPI	서비스업	N	N	N	N	N	13350	30	2	0.23	79286190	5924	103.93	13270	13500	13270	17310	9330	13320	13383.89	0.72	0	1208	13460	13390	13340	13270	13220	13425	13305	56	3990	500	8250	10	1	11100000	1482	17.25	0.93	12	0.05	774.00	14410.00	20600	20221227	-35.19	10200	20221013	30.88	18530	-27.95	20230126	12800	4.30	20230626	20600	-35.19	20221227	10200	30.88	20221013	1.81	N	267850	500	55 억	79543	N	N	0	N	N
21	20230628	130940	57	100.00	KOSPI	서비스업	N	N	N	N	N	13390	70	2	0.53	70320230	5253	92.16	13270	13500	13270	17310	9330	13320	13386.68	0.72	0	1348	13460	13390	13340	13270	13220	13425	13305	56	3990	500	8250	10	1	11100000	1486	17.30	0.93	12	0.05	774.00	14410.00	20600	20221227	-35.00	10200	20221013	31.27	18530	-27.74	20230126	12800	4.61	20230626	20600	-35.00	20221227	10200	31.27	20221013	1.81	N	267850	500	55 억	79543	N	N	0	N	N
22	20230628	120952	57	100.00	KOSPI	서비스업	N	N	N	N	N	13390	70	2	0.53	64383590	4810	84.39	13270	13500	13270	17310	9330	13320	13385.36	0.72	0	1472	13460	13390	13340	13270	13220	13425	13305	56	3990	500	8250	10	1	11100000	1486	17.30	0.93	12	0.04	774.00	14410.00	20600	20221227	-35.00	10200	20221013	31.27	18530	-27.74	20230126	12800	4.61	20230626	20600	-35.00	20221227	10200	31.27	20221013	1.81	N	267850	500	55 억	79543	N	N	0	N	N
23	20230628	110947	57	100.00	KOSPI	서비스업	N	N	N	N	N	13380	60	2	0.45	63781380	4765	83.60	13270	13500	13270	17310	9330	13320	13385.39	0.72	0	1492	13460	13390	13340	13270	13220	13425	13305	56	3990	500	8250	10	1	11100000	1485	17.29	0.93	12	0.04	774.00	14410.00	20600	20221227	-35.05	10200	20221013	31.18	18530	-27.79	20230126	12800	4.53	20230626	20600	-35.05	20221227	10200	31.18	20221013	1.81	N	267850	500	55 억	79543	N	N	0	N	N
24	20230628	100947	57	100.00	KOSPI	서비스업	N	N	N	N	N	13480	160	2	1.20	49989110	3737	65.56	13270	13480	13270	17310	9330	13320	13376.80	0.72	0	2042	13460	13390	13340	13270	13220	13425	13305	56	3990	500	8250	10	1	11100000	1496	17.42	0.94	12	0.03	774.00	14410.00	20600	20221227	-34.56	10200	20221013	32.16	18530	-27.25	20230126	12800	5.31	20230626	20600	-34.56	20221227	10200	32.16	20221013	1.81	N	267850	500	55 억	79543	N	N	0	N	N
25	20230628	090943	57	100.00	KOSPI	서비스업	N	N	N	N	N	13360	40	2	0.30	10114260	758	13.30	13270	13470	13270	17310	9330	13320	13343.35	0.72	0	16	13460	13390	13340	13270	13220	13425	13305	56	3990	500	8250	10	1	11100000	1483	17.26	0.93	12	0.01	774.00	14410.00	20600	20221227	-35.15	10200	20221013	30.98	18530	-27.90	20230126	12800	4.38	20230626	20600	-35.15	20221227	10200	30.98	20221013	1.81	N	267850	500	55 억	79543	N	N	0	N	N
26	20230627	160942	57	100.00	KOSPI	서비스업	N	N	N	N	N	13320	-90	5	-0.67	75566420	5667	86.94	13290	13410	13290	17430	9390	13410	13334.47	0.73	0	-1020	14190	13800	13300	12910	12410	13995	13105	56	4020	500	8310	10	1	11100000	1479	17.21	0.92	12	0.05	774.00	14410.00	20600	20221227	-35.34	10200	20221013	30.59	18530	-28.12	20230126	12800	4.06	20230626	20600	-35.34	20221227	10200	30.59	20221013	1.83	N	267850	500	55 억	80567	N	N	3	N	N
27	20230627	150950	57	100.00	KOSPI	서비스업	N	N	N	N	N	13320	-90	5	-0.67	68027140	5101	78.26	13290	13410	13290	17430	9390	13410	13336.04	0.73	0	-942	14190	13800	13300	12910	12410	13995	13105	56	4020	500	8310	10	1	11100000	1479	17.21	0.92	12	0.05	774.00	14410.00	20600	20221227	-35.34	10200	20221013	30.59	18530	-28.12	20230126	12800	4.06	20230626	20600	-35.34	20221227	10200	30.59	20221013	1.83	N	267850	500	55 억	80567	N	N	3	N	N
28	20230627	140959	57	100.00	KOSPI	서비스업	N	N	N	N	N	13340	-70	5	-0.52	35757340	2680	41.12	13290	13410	13290	17430	9390	13410	13342.29	0.73	0	-199	14190	13800	13300	12910	12410	13995	13105	56	4020	500	8310	10	1	11100000	1481	17.24	0.93	12	0.02	774.00	14410.00	20600	20221227	-35.24	10200	20221013	30.78	18530	-28.01	20230126	12800	4.22	20230626	20600	-35.24	20221227	10200	30.78	20221013	1.83	N	267850	500	55 억	80567	N	N	3	N	N
29	20230627	130957	57	100.00	KOSPI	서비스업	N	N	N	N	N	13340	-70	5	-0.52	18791510	1408	21.60	13290	13410	13290	17430	9390	13410	13346.24	0.73	0	-255	14190	13800	13300	12910	12410	13995	13105	56	4020	500	8310	10	1	11100000	1481	17.24	0.93	12	0.01	774.00	14410.00	20600	20221227	-35.24	10200	20221013	30.78	18530	-28.01	20230126	12800	4.22	20230626	20600	-35.24	20221227	10200	30.78	20221013	1.83	N	267850	500	55 억	80567	N	N	3	N	N
30	20230627	120957	57	100.00	KOSPI	서비스업	N	N	N	N	N	13360	-50	5	-0.37	16199820	1214	18.63	13290	13410	13290	17430	9390	13410	13344.17	0.73	0	-214	14190	13800	13300	12910	12410	13995	13105	56	4020	500	8310	10	1	11100000	1483	17.26	0.93	12	0.01	774.00	14410.00	20600	20221227	-35.15	10200	20221013	30.98	18530	-27.90	20230126	12800	4.38	20230626	20600	-35.15	20221227	10200	30.98	20221013	1.83	N	267850	500	55 억	80567	N	N	3	N	N
31	20230627	111006	57	100.00	KOSPI	서비스업	N	N	N	N	N	13370	-40	5	-0.30	13073620	980	15.04	13290	13410	13290	17430	9390	13410	13340.43	0.73	0	-211	14190	13800	13300	12910	12410	13995	13105	56	4020	500	8310	10	1	11100000	1484	17.27	0.93	12	0.01	774.00	14410.00	20600	20221227	-35.10	10200	20221013	31.08	18530	-27.85	20230126	12800	4.45	20230626	20600	-35.10	20221227	10200	31.08	20221013	1.83	N	267850	500	55 억	80567	N	N	3	N	N
32	20230627	100936	57	100.00	KOSPI	서비스업	N	N	N	N	N	13400	-10	5	-0.07	10972420	823	12.63	13290	13410	13290	17430	9390	13410	13332.22	0.73	0	-64	14190	13800	13300	12910	12410	13995	13105	56	4020	500	8310	10	1	11100000	1487	17.31	0.93	12	0.01	774.00	14410.00	20600	20221227	-34.95	10200	20221013	31.37	18530	-27.68	20230126	12800	4.69	20230626	20600	-34.95	20221227	10200	31.37	20221013	1.83	N	267850	500	55 억	80567	N	N	3	N	N
33	20230627	090942	57	100.00	KOSPI	서비스업	N	N	N	N	N	13410	0	3	0.00	877260	66	1.01	13290	13410	13290	17430	9390	13410	13291.82	0.73	0	1	14190	13800	13300	12910	12410	13995	13105	56	4020	500	8310	10	1	11100000	1489	17.33	0.93	12	0.00	774.00	14410.00	20600	20221227	-34.90	10200	20221013	31.47	18530	-27.63	20230126	12800	4.77	20230626	20600	-34.90	20221227	10200	31.47	20221013	1.83	N	267850	500	55 억	80567	N	N	3	N	N
34	20230626	160942	57	100.00	KOSPI	서비스업	N	N	N	N	N	13410	10	2	0.07	87486090	6517	67.70	13200	13690	12800	17420	9380	13400	13424.30	0.73	0	-459	13606	13502	13446	13342	13286	13475	13315	56	4020	500	8300	10	1	11100000	1489	17.33	0.93	12	0.06	774.00	14410.00	20600	20221227	-34.90	10200	20221013	31.47	18530	-27.63	20230126	12800	4.77	20230626	20600	-34.90	20221227	10200	31.47	20221013	1.82	N	267850	500	55 억	81027	N	N	3	N	N
35	20230626	150947	57	100.00	KOSPI	서비스업	N	N	N	N	N	13410	10	2	0.07	77043870	5738	59.61	13200	13690	12800	17420	9380	13400	13426.96	0.73	0	-551	13606	13502	13446	13342	13286	13475	13315	56	4020	500	8300	10	1	11100000	1489	17.33	0.93	12	0.05	774.00	14410.00	20600	20221227	-34.90	10200	20221013	31.47	18530	-27.63	20230126	12800	4.77	20230626	20600	-34.90	20221227	10200	31.47	20221013	1.82	N	267850	500	55 억	81027	N	N	16	N	N
36	20230626	140946	57	100.00	KOSPI	서비스업	N	N	N	N	N	13480	80	2	0.60	65456260	4878	50.68	13200	13690	12800	17420	9380	13400	13418.67	0.73	0	-587	13606	13502	13446	13342	13286	13475	13315	56	4020	500	8300	10	1	11100000	1496	17.42	0.94	12	0.04	774.00	14410.00	20600	20221227	-34.56	10200	20221013	32.16	18530	-27.25	20230126	12800	5.31	20230626	20600	-34.56	20221227	10200	32.16	20221013	1.82	N	267850	500	55 억	81027	N	N	16	N	N
37	20230626	130939	57	100.00	KOSPI	서비스업	N	N	N	N	N	13560	160	2	1.19	55855430	4168	43.30	13200	13690	12800	17420	9380	13400	13401.01	0.73	0	-353	13606	13502	13446	13342	13286	13475	13315	56	4020	500	8300	10	1	11100000	1505	17.52	0.94	12	0.04	774.00	14410.00	20600	20221227	-34.17	10200	20221013	32.94	18530	-26.82	20230126	12800	5.94	20230626	20600	-34.17	20221227	10200	32.94	20221013	1.82	N	267850	500	55 억	81027	N	N	16	N	N
38	20230626	120941	57	100.00	KOSPI	서비스업	N	N	N	N	N	13540	140	2	1.04	40733930	3057	31.76	13200	13570	12800	17420	9380	13400	13324.81	0.73	0	-300	13606	13502	13446	13342	13286	13475	13315	56	4020	500	8300	10	1	11100000	1503	17.49	0.94	12	0.03	774.00	14410.00	20600	20221227	-34.27	10200	20221013	32.75	18530	-26.93	20230126	12800	5.78	20230626	20600	-34.27	20221227	10200	32.75	20221013	1.82	N	267850	500	55 억	81027	N	N	16	N	N
39	20230626	110940	57	100.00	KOSPI	서비스업	N	N	N	N	N	13410	10	2	0.07	30947640	2331	24.22	13200	13570	12800	17420	9380	13400	13276.55	0.73	0	-224	13606	13502	13446	13342	13286	13475	13315	56	4020	500	8300	10	1	11100000	1489	17.33	0.93	12	0.02	774.00	14410.00	20600	20221227	-34.90	10200	20221013	31.47	18530	-27.63	20230126	12800	4.77	20230626	20600	-34.90	20221227	10200	31.47	20221013	1.82	N	267850	500	55 억	81027	N	N	16	N	N
40	20230626	100939	57	100.00	KOSPI	서비스업	N	N	N	N	N	13410	10	2	0.07	29217740	2202	22.88	13200	13570	12800	17420	9380	13400	13268.73	0.73	0	-141	13606	13502	13446	13342	13286	13475	13315	56	4020	500	8300	10	1	11100000	1489	17.33	0.93	12	0.02	774.00	14410.00	20600	20221227	-34.90	10200	20221013	31.47	18530	-27.63	20230126	12800	4.77	20230626	20600	-34.90	20221227	10200	31.47	20221013	1.82	N	267850	500	55 억	81027	N	N	16	N	N
41	20230626	090943	57	100.00	KOSPI	서비스업	N	N	N	N	N	13340	-60	5	-0.45	8875230	678	7.04	13200	13570	12800	17420	9380	13400	13090.31	0.73	0	-8	13606	13502	13446	13342	13286	13475	13315	56	4020	500	8300	10	1	11100000	1481	17.24	0.93	12	0.01	774.00	14410.00	20600	20221227	-35.24	10200	20221013	30.78	18530	-28.01	20230126	12800	4.22	20230626	20600	-35.24	20221227	10200	30.78	20221013	1.82	N	267850	500	55 억	81027	N	N	16	N	N
42	20230623	183559	57	100.00	KOSPI	서비스업	N	N	N	N	N	13400	-120	5	-0.89	129646750	9626	181.14	13540	13550	13390	17570	9470	13520	13468.40	0.73	-3161	-2769	13633	13576	13493	13436	13353	13605	13465	56	4050	500	8380	10	1	11100000	1487	17.31	0.93	12	0.09	774.00	14410.00	20600	20221227	-34.95	10200	20221013	31.37	18530	-27.68	20230126	13020	2.92	20230530	20600	-34.95	20221227	10200	31.37	20221013	1.81	N	267850	500	55 억	81027	N	N	16	N	N
43	20230623	140754	57	100.00	KOSPI	서비스업	N	N	N	N	N	13470	-50	5	-0.37	111456750	8271	155.65	13540	13550	13390	17570	9470	13520	13475.61	0.76	0	-2521	13633	13576	13493	13436	13353	13605	13465	56	4050	500	8380	10	1	11100000	1495	17.40	0.93	12	0.07	774.00	14410.00	20600	20221227	-34.61	10200	20221013	32.06	18530	-27.31	20230126	13020	3.46	20230530	20600	-34.61	20221227	10200	32.06	20221013	1.81	N	267850	500	55 억	84188	N	N	4	N	N
44	20230622	160726	57	100.00	KOSPI	서비스업	N	N	N	N	N	13520	90	2	0.67	71468880	5304	27.75	13430	13550	13410	17450	9410	13430	13474.52	0.76	0	-786	13963	13696	13523	13256	13083	13610	13170	56	4020	500	8320	10	1	11100000	1501	17.47	0.94	12	0.05	774.00	14410.00	20600	20221227	-34.37	10200	20221013	32.55	18530	-27.04	20230126	13020	3.84	20230530	20600	-34.37	20221227	10200	32.55	20221013	1.80	N	267850	500	55 억	84578	N	N	4	N	N
45	20230622	150834	57	100.00	KOSPI	서비스업	N	N	N	N	N	13450	20	2	0.15	65902610	4891	25.59	13430	13550	13410	17450	9410	13430	13474.26	0.76	0	-591	13963	13696	13523	13256	13083	13610	13170	56	4020	500	8320	10	1	11100000	1493	17.38	0.93	12	0.04	774.00	14410.00	20600	20221227	-34.71	10200	20221013	31.86	18530	-27.42	20230126	13020	3.30	20230530	20600	-34.71	20221227	10200	31.86	20221013	1.80	N	267850	500	55 억	84578	N	N	388	N	N
46	20230622	140600	57	100.00	KOSPI	서비스업	N	N	N	N	N	13500	70	2	0.52	57011400	4230	22.13	13430	13550	13410	17450	9410	13430	13477.87	0.76	0	-242	13963	13696	13523	13256	13083	13610	13170	56	4020	500	8320	10	1	11100000	1499	17.44	0.94	12	0.04	774.00	14410.00	20600	20221227	-34.47	10200	20221013	32.35	18530	-27.15	20230126	13020	3.69	20230530	20600	-34.47	20221227	10200	32.35	20221013	1.80	N	267850	500	55 억	84578	N	N	388	N	N
47	20230622	130339	57	100.00	KOSPI	서비스업	N	N	N	N	N	13470	40	2	0.30	54680870	4057	21.23	13430	13550	13410	17450	9410	13430	13478.15	0.76	0	-98	13963	13696	13523	13256	13083	13610	13170	56	4020	500	8320	10	1	11100000	1495	17.40	0.93	12	0.04	774.00	14410.00	20600	20221227	-34.61	10200	20221013	32.06	18530	-27.31	20230126	13020	3.46	20230530	20600	-34.61	20221227	10200	32.06	20221013	1.80	N	267850	500	55 억	84578	N	N	388	N	N
48	20230622	120708	57	100.00	KOSPI	서비스업	N	N	N	N	N	13490	60	2	0.45	49062660	3640	19.04	13430	13550	13410	17450	9410	13430	13478.75	0.76	0	-39	13963	13696	13523	13256	13083	13610	13170	56	4020	500	8320	10	1	11100000	1497	17.43	0.94	12	0.03	774.00	14410.00	20600	20221227	-34.51	10200	20221013	32.25	18530	-27.20	20230126	13020	3.61	20230530	20600	-34.51	20221227	10200	32.25	20221013	1.80	N	267850	500	55 억	84578	N	N	388	N	N
49	20230622	110342	57	100.00	KOSPI	서비스업	N	N	N	N	N	13490	60	2	0.45	41856270	3106	16.25	13430	13550	13410	17450	9410	13430	13475.94	0.76	0	-91	13963	13696	13523	13256	13083	13610	13170	56	4020	500	8320	10	1	11100000	1497	17.43	0.94	12	0.03	774.00	14410.00	20600	20221227	-34.51	10200	20221013	32.25	18530	-27.20	20230126	13020	3.61	20230530	20600	-34.51	20221227	10200	32.25	20221013	1.80	N	267850	500	55 억	84578	N	N	388	N	N
50	20230622	100220	57	100.00	KOSPI	서비스업	N	N	N	N	N	13500	70	2	0.52	22101380	1643	8.60	13430	13530	13410	17450	9410	13430	13451.84	0.76	0	188	13963	13696	13523	13256	13083	13610	13170	56	4020	500	8320	10	1	11100000	1499	17.44	0.94	12	0.01	774.00	14410.00	20600	20221227	-34.47	10200	20221013	32.35	18530	-27.15	20230126	13020	3.69	20230530	20600	-34.47	20221227	10200	32.35	20221013	1.80	N	267850	500	55 억	84578	N	N	388	N	N
51	20230622	090926	57	100.00	KOSPI	서비스업	N	N	N	N	N	13530	100	2	0.74	80780	6	0.03	13430	13530	13430	17450	9410	13430	13463.33	0.76	0	-3	13963	13696	13523	13256	13083	13610	13170	56	4020	500	8320	10	1	11100000	1502	17.48	0.94	12	0.00	774.00	14410.00	20600	20221227	-34.32	10200	20221013	32.65	18530	-26.98	20230126	13020	3.92	20230530	20600	-34.32	20221227	10200	32.65	20221013	1.80	N	267850	500	55 억	84578	N	N	388	N	N
52	20230621	160743	57	100.00	KOSPI	서비스업	N	N	N	N	N	13430	-280	5	-2.04	252124160	18664	191.84	13600	13790	13350	17820	9600	13710	13508.58	0.76	0	3935	13976	13842	13766	13632	13556	13805	13595	56	4110	500	8500	10	1	11100000	1491	17.35	0.93	12	0.17	774.00	14410.00	20600	20221227	-34.81	10200	20221013	31.67	18530	-27.52	20230126	13020	3.15	20230530	20600	-34.81	20221227	10200	31.67	20221013	1.78	N	267850	500	55 억	84658	N	N	388	N	N
53	20230621	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	13480	-230	5	-1.68	237693540	17591	180.81	13600	13790	13350	17820	9600	13710	13512.22	0.76	0	3796	13976	13842	13766	13632	13556	13805	13595	56	4110	500	8500	10	1	11100000	1496	17.42	0.94	12	0.16	774.00	14410.00	20600	20221227	-34.56	10200	20221013	32.16	18530	-27.25	20230126	13020	3.53	20230530	20600	-34.56	20221227	10200	32.16	20221013	1.78	N	267850	500	55 억	84658	N	N	4	N	N
54	20230621	140154	57	100.00	KOSPI	서비스업	N	N	N	N	N	13510	-200	5	-1.46	173852060	12861	132.19	13600	13790	13350	17820	9600	13710	13517.77	0.76	0	3435	13976	13842	13766	13632	13556	13805	13595	56	4110	500	8500	10	1	11100000	1500	17.45	0.94	12	0.12	774.00	14410.00	20600	20221227	-34.42	10200	20221013	32.45	18530	-27.09	20230126	13020	3.76	20230530	20600	-34.42	20221227	10200	32.45	20221013	1.78	N	267850	500	55 억	84658	N	N	4	N	N
55	20230621	130112	57	100.00	KOSPI	서비스업	N	N	N	N	N	13530	-180	5	-1.31	144890480	10717	110.16	13600	13790	13350	17820	9600	13710	13519.69	0.76	0	3286	13976	13842	13766	13632	13556	13805	13595	56	4110	500	8500	10	1	11100000	1502	17.48	0.94	12	0.10	774.00	14410.00	20600	20221227	-34.32	10200	20221013	32.65	18530	-26.98	20230126	13020	3.92	20230530	20600	-34.32	20221227	10200	32.65	20221013	1.78	N	267850	500	55 억	84658	N	N	4	N	N
56	20230621	120524	57	100.00	KOSPI	서비스업	N	N	N	N	N	13530	-180	5	-1.31	128225830	9489	97.53	13600	13790	13350	17820	9600	13710	13513.10	0.76	0	3440	13976	13842	13766	13632	13556	13805	13595	56	4110	500	8500	10	1	11100000	1502	17.48	0.94	12	0.09	774.00	14410.00	20600	20221227	-34.32	10200	20221013	32.65	18530	-26.98	20230126	13020	3.92	20230530	20600	-34.32	20221227	10200	32.65	20221013	1.78	N	267850	500	55 억	84658	N	N	4	N	N
57	20230621	110727	57	100.00	KOSPI	서비스업	N	N	N	N	N	13550	-160	5	-1.17	111650500	8263	84.93	13600	13790	13350	17820	9600	13710	13512.10	0.76	0	3246	13976	13842	13766	13632	13556	13805	13595	56	4110	500	8500	10	1	11100000	1504	17.51	0.94	12	0.07	774.00	14410.00	20600	20221227	-34.22	10200	20221013	32.84	18530	-26.88	20230126	13020	4.07	20230530	20600	-34.22	20221227	10200	32.84	20221013	1.78	N	267850	500	55 억	84658	N	N	4	N	N
58	20230621	100507	57	100.00	KOSPI	서비스업	N	N	N	N	N	13550	-160	5	-1.17	75542540	5597	57.53	13600	13790	13350	17820	9600	13710	13496.97	0.76	0	2206	13976	13842	13766	13632	13556	13805	13595	56	4110	500	8500	10	1	11100000	1504	17.51	0.94	12	0.05	774.00	14410.00	20600	20221227	-34.22	10200	20221013	32.84	18530	-26.88	20230126	13020	4.07	20230530	20600	-34.22	20221227	10200	32.84	20221013	1.78	N	267850	500	55 억	84658	N	N	4	N	N
59	20230621	090439	57	100.00	KOSPI	서비스업	N	N	N	N	N	13580	-130	5	-0.95	12034370	885	9.10	13600	13790	13580	17820	9600	13710	13598.16	0.76	0	-191	13976	13842	13766	13632	13556	13805	13595	56	4110	500	8500	10	1	11100000	1507	17.55	0.94	12	0.01	774.00	14410.00	20600	20221227	-34.08	10200	20221013	33.14	18530	-26.71	20230126	13020	4.30	20230530	20600	-34.08	20221227	10200	33.14	20221013	1.78	N	267850	500	55 억	84658	N	N	4	N	N
60	20230620	160822	57	100.00	KOSPI	서비스업	N	N	N	N	N	13710	-30	5	-0.22	133321480	9697	116.45	13730	13900	13690	17860	9620	13740	13748.73	0.79	0	-2727	14073	13906	13803	13636	13533	13855	13585	56	4120	500	8510	10	1	11100000	1522	17.71	0.95	12	0.09	774.00	14410.00	20600	20221227	-33.45	10200	20221013	34.41	18530	-26.01	20230126	13020	5.30	20230530	20600	-33.45	20221227	10200	34.41	20221013	1.80	N	267850	500	55 억	87385	N	N	4	N	N
61	20230620	150345	57	100.00	KOSPI	서비스업	N	N	N	N	N	13700	-40	5	-0.29	132471580	9635	115.71	13730	13900	13690	17860	9620	13740	13749.00	0.79	0	-2727	14073	13906	13803	13636	13533	13855	13585	56	4120	500	8510	10	1	11100000	1521	17.70	0.95	12	0.09	774.00	14410.00	20600	20221227	-33.50	10200	20221013	34.31	18530	-26.07	20230126	13020	5.22	20230530	20600	-33.50	20221227	10200	34.31	20221013	1.80	N	267850	500	55 억	87385	N	N	5	N	N
62	20230620	140145	57	100.00	KOSPI	서비스업	N	N	N	N	N	13710	-30	5	-0.22	123185950	8957	107.57	13730	13900	13700	17860	9620	13740	13753.04	0.79	0	-2464	14073	13906	13803	13636	13533	13855	13585	56	4120	500	8510	10	1	11100000	1522	17.71	0.95	12	0.08	774.00	14410.00	20600	20221227	-33.45	10200	20221013	34.41	18530	-26.01	20230126	13020	5.30	20230530	20600	-33.45	20221227	10200	34.41	20221013	1.80	N	267850	500	55 억	87385	N	N	5	N	N
63	20230620	130949	57	100.00	KOSPI	서비스업	N	N	N	N	N	13740	0	3	0.00	99030710	7196	86.42	13730	13900	13720	17860	9620	13740	13761.91	0.79	0	-1873	14073	13906	13803	13636	13533	13855	13585	56	4120	500	8510	10	1	11100000	1525	17.75	0.95	12	0.06	774.00	14410.00	20600	20221227	-33.30	10200	20221013	34.71	18530	-25.85	20230126	13020	5.53	20230530	20600	-33.30	20221227	10200	34.71	20221013	1.80	N	267850	500	55 억	87385	N	N	5	N	N
64	20230620	120648	57	100.00	KOSPI	서비스업	N	N	N	N	N	13750	10	2	0.07	90049610	6542	78.56	13730	13900	13730	17860	9620	13740	13764.84	0.79	0	-1549	14073	13906	13803	13636	13533	13855	13585	56	4120	500	8510	10	1	11100000	1526	17.76	0.95	12	0.06	774.00	14410.00	20600	20221227	-33.25	10200	20221013	34.80	18530	-25.80	20230126	13020	5.61	20230530	20600	-33.25	20221227	10200	34.80	20221013	1.80	N	267850	500	55 억	87385	N	N	5	N	N
65	20230620	110745	57	100.00	KOSPI	서비스업	N	N	N	N	N	13750	10	2	0.07	81689510	5934	71.26	13730	13900	13730	17860	9620	13740	13766.35	0.79	0	-1577	14073	13906	13803	13636	13533	13855	13585	56	4120	500	8510	10	1	11100000	1526	17.76	0.95	12	0.05	774.00	14410.00	20600	20221227	-33.25	10200	20221013	34.80	18530	-25.80	20230126	13020	5.61	20230530	20600	-33.25	20221227	10200	34.80	20221013	1.80	N	267850	500	55 억	87385	N	N	5	N	N
66	20230620	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	13800	60	2	0.44	23694910	1719	20.64	13730	13900	13730	17860	9620	13740	13784.12	0.79	0	-479	14073	13906	13803	13636	13533	13855	13585	56	4120	500	8510	10	1	11100000	1532	17.83	0.96	12	0.02	774.00	14410.00	20600	20221227	-33.01	10200	20221013	35.29	18530	-25.53	20230126	13020	5.99	20230530	20600	-33.01	20221227	10200	35.29	20221013	1.80	N	267850	500	55 억	87385	N	N	5	N	N
67	20230620	091008	57	100.00	KOSPI	서비스업	N	N	N	N	N	13850	110	2	0.80	11458650	831	9.98	13730	13900	13730	17860	9620	13740	13788.99	0.79	0	-125	14073	13906	13803	13636	13533	13855	13585	56	4120	500	8510	10	1	11100000	1537	17.89	0.96	12	0.01	774.00	14410.00	20600	20221227	-32.77	10200	20221013	35.78	18530	-25.26	20230126	13020	6.37	20230530	20600	-32.77	20221227	10200	35.78	20221013	1.80	N	267850	500	55 억	87385	N	N	5	N	N
68	20230619	160226	57	100.00	KOSPI	서비스업	N	N	N	N	N	13740	-90	5	-0.65	114730540	8327	42.55	13970	13970	13700	17970	9690	13830	13778.18	0.79	0	-693	14096	13962	13696	13562	13296	14030	13630	56	4140	500	8570	10	1	11100000	1525	17.75	0.95	12	0.08	774.00	14410.00	20600	20221227	-33.30	10200	20221013	34.71	18530	-25.85	20230126	13020	5.53	20230530	20600	-33.30	20221227	10200	34.71	20221013	1.81	N	267850	500	55 억	88062	N	N	5	N	N
69	20230619	150916	57	100.00	KOSPI	서비스업	N	N	N	N	N	13740	-90	5	-0.65	113026780	8203	41.92	13970	13970	13700	17970	9690	13830	13778.71	0.79	0	-626	14096	13962	13696	13562	13296	14030	13630	56	4140	500	8570	10	1	11100000	1525	17.75	0.95	12	0.07	774.00	14410.00	20600	20221227	-33.30	10200	20221013	34.71	18530	-25.85	20230126	13020	5.53	20230530	20600	-33.30	20221227	10200	34.71	20221013	1.81	N	267850	500	55 억	88062	N	N	4	N	N
70	20230619	141006	57	100.00	KOSPI	서비스업	N	N	N	N	N	13780	-50	5	-0.36	100536430	7294	37.27	13970	13970	13700	17970	9690	13830	13783.44	0.79	0	-612	14096	13962	13696	13562	13296	14030	13630	56	4140	500	8570	10	1	11100000	1530	17.80	0.96	12	0.07	774.00	14410.00	20600	20221227	-33.11	10200	20221013	35.10	18530	-25.63	20230126	13020	5.84	20230530	20600	-33.11	20221227	10200	35.10	20221013	1.81	N	267850	500	55 억	88062	N	N	4	N	N
71	20230619	130459	57	100.00	KOSPI	서비스업	N	N	N	N	N	13730	-100	5	-0.72	81593640	5917	30.24	13970	13970	13700	17970	9690	13830	13789.70	0.79	0	-445	14096	13962	13696	13562	13296	14030	13630	56	4140	500	8570	10	1	11100000	1524	17.74	0.95	12	0.05	774.00	14410.00	20600	20221227	-33.35	10200	20221013	34.61	18530	-25.90	20230126	13020	5.45	20230530	20600	-33.35	20221227	10200	34.61	20221013	1.81	N	267850	500	55 억	88062	N	N	4	N	N
72	20230619	120806	57	100.00	KOSPI	서비스업	N	N	N	N	N	13760	-70	5	-0.51	61506630	4457	22.77	13970	13970	13700	17970	9690	13830	13800.01	0.79	0	-279	14096	13962	13696	13562	13296	14030	13630	56	4140	500	8570	10	1	11100000	1527	17.78	0.95	12	0.04	774.00	14410.00	20600	20221227	-33.20	10200	20221013	34.90	18530	-25.74	20230126	13020	5.68	20230530	20600	-33.20	20221227	10200	34.90	20221013	1.81	N	267850	500	55 억	88062	N	N	4	N	N
73	20230619	110508	57	100.00	KOSPI	서비스업	N	N	N	N	N	13820	-10	5	-0.07	55061610	3990	20.39	13970	13970	13700	17970	9690	13830	13799.90	0.79	0	-103	14096	13962	13696	13562	13296	14030	13630	56	4140	500	8570	10	1	11100000	1534	17.86	0.96	12	0.04	774.00	14410.00	20600	20221227	-32.91	10200	20221013	35.49	18530	-25.42	20230126	13020	6.14	20230530	20600	-32.91	20221227	10200	35.49	20221013	1.81	N	267850	500	55 억	88062	N	N	4	N	N
74	20230619	100415	57	100.00	KOSPI	서비스업	N	N	N	N	N	13830	0	3	0.00	43796490	3172	16.21	13970	13970	13700	17970	9690	13830	13807.22	0.79	0	235	14096	13962	13696	13562	13296	14030	13630	56	4140	500	8570	10	1	11100000	1535	17.87	0.96	12	0.03	774.00	14410.00	20600	20221227	-32.86	10200	20221013	35.59	18530	-25.36	20230126	13020	6.22	20230530	20600	-32.86	20221227	10200	35.59	20221013	1.81	N	267850	500	55 억	88062	N	N	4	N	N
75	20230619	090755	57	100.00	KOSPI	서비스업	N	N	N	N	N	13940	110	2	0.80	9157020	656	3.35	13970	13970	13940	17970	9690	13830	13958.87	0.79	0	-173	14096	13962	13696	13562	13296	14030	13630	56	4140	500	8570	10	1	11100000	1547	18.01	0.97	12	0.01	774.00	14410.00	20600	20221227	-32.33	10200	20221013	36.67	18530	-24.77	20230126	13020	7.07	20230530	20600	-32.33	20221227	10200	36.67	20221013	1.81	N	267850	500	55 억	88062	N	N	4	N	N
76	20230616	160155	57	100.00	KOSPI	서비스업	N	N	N	N	N	13830	450	2	3.36	266938680	19419	117.86	13430	13830	13430	17390	9370	13380	13746.26	0.75	0	4058	14113	13746	13563	13196	13013	13655	13105	56	4010	500	8290	10	1	11100000	1535	17.87	0.96	12	0.17	774.00	14410.00	20600	20221227	-32.86	10200	20221013	35.59	18530	-25.36	20230126	13020	6.22	20230530	20600	-32.86	20221227	10200	35.59	20221013	1.79	N	267850	500	55 억	83267	N	N	4	N	N
77	20230616	150914	57	100.00	KOSPI	서비스업	N	N	N	N	N	13810	430	2	3.21	219531680	15986	97.02	13430	13830	13430	17390	9370	13380	13732.75	0.75	0	4321	14113	13746	13563	13196	13013	13655	13105	56	4010	500	8290	10	1	11100000	1533	17.84	0.96	12	0.14	774.00	14410.00	20600	20221227	-32.96	10200	20221013	35.39	18530	-25.47	20230126	13020	6.07	20230530	20600	-32.96	20221227	10200	35.39	20221013	1.79	N	267850	500	55 억	83267	N	N	5	N	N
78	20230616	140513	57	100.00	KOSPI	서비스업	N	N	N	N	N	13820	440	2	3.29	179287690	13073	79.34	13430	13820	13430	17390	9370	13380	13714.35	0.75	0	3516	14113	13746	13563	13196	13013	13655	13105	56	4010	500	8290	10	1	11100000	1534	17.86	0.96	12	0.12	774.00	14410.00	20600	20221227	-32.91	10200	20221013	35.49	18530	-25.42	20230126	13020	6.14	20230530	20600	-32.91	20221227	10200	35.49	20221013	1.79	N	267850	500	55 억	83267	N	N	5	N	N
79	20230616	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	13740	360	2	2.69	144407090	10541	63.97	13430	13790	13430	17390	9370	13380	13699.56	0.75	0	3285	14113	13746	13563	13196	13013	13655	13105	56	4010	500	8290	10	1	11100000	1525	17.75	0.95	12	0.09	774.00	14410.00	20600	20221227	-33.30	10200	20221013	34.71	18530	-25.85	20230126	13020	5.53	20230530	20600	-33.30	20221227	10200	34.71	20221013	1.79	N	267850	500	55 억	83267	N	N	5	N	N
80	20230616	120429	57	100.00	KOSPI	서비스업	N	N	N	N	N	13700	320	2	2.39	128906580	9410	57.11	13430	13790	13430	17390	9370	13380	13698.89	0.75	0	3292	14113	13746	13563	13196	13013	13655	13105	56	4010	500	8290	10	1	11100000	1521	17.70	0.95	12	0.08	774.00	14410.00	20600	20221227	-33.50	10200	20221013	34.31	18530	-26.07	20230126	13020	5.22	20230530	20600	-33.50	20221227	10200	34.31	20221013	1.79	N	267850	500	55 억	83267	N	N	5	N	N
81	20230616	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	13690	310	2	2.32	120192610	8774	53.25	13430	13790	13430	17390	9370	13380	13698.72	0.75	0	3307	14113	13746	13563	13196	13013	13655	13105	56	4010	500	8290	10	1	11100000	1520	17.69	0.95	12	0.08	774.00	14410.00	20600	20221227	-33.54	10200	20221013	34.22	18530	-26.12	20230126	13020	5.15	20230530	20600	-33.54	20221227	10200	34.22	20221013	1.79	N	267850	500	55 억	83267	N	N	5	N	N
82	20230616	100359	57	100.00	KOSPI	서비스업	N	N	N	N	N	13740	360	2	2.69	94227370	6878	41.74	13430	13790	13430	17390	9370	13380	13699.82	0.75	0	2928	14113	13746	13563	13196	13013	13655	13105	56	4010	500	8290	10	1	11100000	1525	17.75	0.95	12	0.06	774.00	14410.00	20600	20221227	-33.30	10200	20221013	34.71	18530	-25.85	20230126	13020	5.53	20230530	20600	-33.30	20221227	10200	34.71	20221013	1.79	N	267850	500	55 억	83267	N	N	5	N	N
83	20230616	090353	57	100.00	KOSPI	서비스업	N	N	N	N	N	13520	140	2	1.05	8466330	627	3.81	13430	13520	13430	17390	9370	13380	13502.92	0.75	0	306	14113	13746	13563	13196	13013	13655	13105	56	4010	500	8290	10	1	11100000	1501	17.47	0.94	12	0.01	774.00	14410.00	20600	20221227	-34.37	10200	20221013	32.55	18530	-27.04	20230126	13020	3.84	20230530	20600	-34.37	20221227	10200	32.55	20221013	1.79	N	267850	500	55 억	83267	N	N	5	N	N
84	20230615	150230	57	100.00	KOSPI	서비스업	N	N	N	N	N	13460	-260	5	-1.90	210901230	15480	41.62	13700	13930	13440	17830	9610	13720	13624.11	0.78	0	-1543	14280	14000	13800	13520	13320	14140	13660	56	4110	500	8500	10	1	11100000	1494	17.39	0.93	12	0.14	774.00	14410.00	20600	20221227	-34.66	10200	20221013	31.96	18530	-27.36	20230126	13020	3.38	20230530	20600	-34.66	20221227	10200	31.96	20221013	1.79	N	267850	500	55 억	86807	N	N	8	N	N
85	20230615	140931	57	100.00	KOSPI	서비스업	N	N	N	N	N	13440	-280	5	-2.04	197523260	14485	38.94	13700	13930	13440	17830	9610	13720	13636.40	0.78	0	-1290	14280	14000	13800	13520	13320	14140	13660	56	4110	500	8500	10	1	11100000	1492	17.36	0.93	12	0.13	774.00	14410.00	20600	20221227	-34.76	10200	20221013	31.76	18530	-27.47	20230126	13020	3.23	20230530	20600	-34.76	20221227	10200	31.76	20221013	1.79	N	267850	500	55 억	86807	N	N	8	N	N
86	20230615	130544	57	100.00	KOSPI	서비스업	N	N	N	N	N	13550	-170	5	-1.24	162183460	11866	31.90	13700	13930	13510	17830	9610	13720	13667.91	0.78	0	-871	14280	14000	13800	13520	13320	14140	13660	56	4110	500	8500	10	1	11100000	1504	17.51	0.94	12	0.11	774.00	14410.00	20600	20221227	-34.22	10200	20221013	32.84	18530	-26.88	20230126	13020	4.07	20230530	20600	-34.22	20221227	10200	32.84	20221013	1.79	N	267850	500	55 억	86807	N	N	8	N	N
87	20230615	120553	57	100.00	KOSPI	서비스업	N	N	N	N	N	13600	-120	5	-0.87	127020070	9270	24.92	13700	13930	13580	17830	9610	13720	13702.27	0.78	0	-745	14280	14000	13800	13520	13320	14140	13660	56	4110	500	8500	10	1	11100000	1510	17.57	0.94	12	0.08	774.00	14410.00	20600	20221227	-33.98	10200	20221013	33.33	18530	-26.61	20230126	13020	4.45	20230530	20600	-33.98	20221227	10200	33.33	20221013	1.79	N	267850	500	55 억	86807	N	N	8	N	N
88	20230615	110202	57	100.00	KOSPI	서비스업	N	N	N	N	N	13660	-60	5	-0.44	89684270	6529	17.55	13700	13930	13640	17830	9610	13720	13736.29	0.78	0	-430	14280	14000	13800	13520	13320	14140	13660	56	4110	500	8500	10	1	11100000	1516	17.65	0.95	12	0.06	774.00	14410.00	20600	20221227	-33.69	10200	20221013	33.92	18530	-26.28	20230126	13020	4.92	20230530	20600	-33.69	20221227	10200	33.92	20221013	1.79	N	267850	500	55 억	86807	N	N	8	N	N
89	20230611	184724	57	100.00	KOSPI	서비스업	N	N	N	N	N	13360	0	3	0.00	133640610	9984	144.67	13280	13590	13260	17360	9360	13360	13384.64	0.74	1984	2234	13546	13452	13376	13282	13206	13415	13245	56	4000	500	8280	10	1	11100000	1483	17.26	0.93	12	0.09	774.00	14410.00	20600	20221227	-35.15	10200	20221013	30.98	18530	-27.90	20230126	13020	2.61	20230530	20600	-35.15	20221227	10200	30.98	20221013	1.77	N	267850	500	55 억	81685	N	N	5	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History