KissMeData/403550/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161128	60.00	KOSPI	서비스업	N	N	N	N	60	N	15750	-30	5	-0.19	217383180	13889	27.00	15590	15760	15580	20500	11050	15780	15651.46	0.07	0	-166	16420	16100	15740	15420	15060	15920	15240	33	4725	100	11360	10	1	32788277	5164	-26.43	2.08	12	0.04	-596.00	7565.00	29600	20220823	-46.79	15100	20221005	4.30	22800	-30.92	20230228	15380	2.41	20230629	29600	-46.79	20220823	15100	4.30	20221005	0.26	N	403550	100	32 억	24035	N	N	0	N	N
3	20230630	151129	60.00	KOSPI	서비스업	N	N	N	N	60	N	15730	-50	5	-0.32	211764740	13532	26.30	15590	15760	15580	20500	11050	15780	15649.18	0.07	0	-195	16420	16100	15740	15420	15060	15920	15240	33	4725	100	11360	10	1	32788277	5158	-26.39	2.08	12	0.04	-596.00	7565.00	29600	20220823	-46.86	15100	20221005	4.17	22800	-31.01	20230228	15380	2.28	20230629	29600	-46.86	20220823	15100	4.17	20221005	0.26	N	403550	100	32 억	24035	N	N	0	N	N
4	20230630	141128	60.00	KOSPI	서비스업	N	N	N	N	60	N	15660	-120	5	-0.76	168423130	10772	20.94	15590	15760	15580	20500	11050	15780	15635.27	0.07	0	-781	16420	16100	15740	15420	15060	15920	15240	33	4725	100	11360	10	1	32788277	5135	-26.28	2.07	12	0.03	-596.00	7565.00	29600	20220823	-47.09	15100	20221005	3.71	22800	-31.32	20230228	15380	1.82	20230629	29600	-47.09	20220823	15100	3.71	20221005	0.26	N	403550	100	32 억	24035	N	N	0	N	N
5	20230630	131126	60.00	KOSPI	서비스업	N	N	N	N	60	N	15670	-110	5	-0.70	121349180	7763	15.09	15590	15760	15580	20500	11050	15780	15631.74	0.07	0	-746	16420	16100	15740	15420	15060	15920	15240	33	4725	100	11360	10	1	32788277	5138	-26.29	2.07	12	0.02	-596.00	7565.00	29600	20220823	-47.06	15100	20221005	3.77	22800	-31.27	20230228	15380	1.89	20230629	29600	-47.06	20220823	15100	3.77	20221005	0.26	N	403550	100	32 억	24035	N	N	0	N	N
6	20230630	121124	60.00	KOSPI	서비스업	N	N	N	N	60	N	15650	-130	5	-0.82	112020940	7167	13.93	15590	15760	15580	20500	11050	15780	15630.10	0.07	0	-432	16420	16100	15740	15420	15060	15920	15240	33	4725	100	11360	10	1	32788277	5131	-26.26	2.07	12	0.02	-596.00	7565.00	29600	20220823	-47.13	15100	20221005	3.64	22800	-31.36	20230228	15380	1.76	20230629	29600	-47.13	20220823	15100	3.64	20221005	0.26	N	403550	100	32 억	24035	N	N	0	N	N
7	20230630	111113	60.00	KOSPI	서비스업	N	N	N	N	60	N	15650	-130	5	-0.82	91437700	5850	11.37	15590	15760	15580	20500	11050	15780	15630.38	0.07	0	-369	16420	16100	15740	15420	15060	15920	15240	33	4725	100	11360	10	1	32788277	5131	-26.26	2.07	12	0.02	-596.00	7565.00	29600	20220823	-47.13	15100	20221005	3.64	22800	-31.36	20230228	15380	1.76	20230629	29600	-47.13	20220823	15100	3.64	20221005	0.26	N	403550	100	32 억	24035	N	N	0	N	N
8	20230630	101127	60.00	KOSPI	서비스업	N	N	N	N	60	N	15630	-150	5	-0.95	67629170	4329	8.41	15590	15760	15580	20500	11050	15780	15622.35	0.07	0	-746	16420	16100	15740	15420	15060	15920	15240	33	4725	100	11360	10	1	32788277	5125	-26.22	2.07	12	0.01	-596.00	7565.00	29600	20220823	-47.20	15100	20221005	3.51	22800	-31.45	20230228	15380	1.63	20230629	29600	-47.20	20220823	15100	3.51	20221005	0.26	N	403550	100	32 억	24035	N	N	0	N	N
9	20230630	091127	60.00	KOSPI	서비스업	N	N	N	N	60	N	15650	-130	5	-0.82	19498160	1247	2.42	15590	15760	15590	20500	11050	15780	15636.05	0.07	0	-328	16420	16100	15740	15420	15060	15920	15240	33	4725	100	11360	10	1	32788277	5131	-26.26	2.07	12	0.00	-596.00	7565.00	29600	20220823	-47.13	15100	20221005	3.64	22800	-31.36	20230228	15380	1.76	20230629	29600	-47.13	20220823	15100	3.64	20221005	0.26	N	403550	100	32 억	24035	N	N	0	N	N
10	20230629	161121	60.00	KOSPI	서비스업	N	N	N	N	60	N	15780	-190	5	-1.19	803719510	51444	343.60	16000	16060	15380	20750	11180	15970	15623.19	0.06	0	7372	16163	16066	15963	15866	15763	16015	15815	33	4785	100	11490	10	1	32788277	5174	-26.48	2.09	12	0.16	-596.00	7565.00	29600	20220823	-46.69	15100	20221005	4.50	22800	-30.79	20230228	15380	2.60	20230629	29600	-46.69	20220823	15100	4.50	20221005	0.25	N	403550	100	32 억	18456	N	N	0	N	N
11	20230629	151120	60.00	KOSPI	서비스업	N	N	N	N	60	N	15670	-300	5	-1.88	791398930	50661	338.37	16000	16060	15380	20750	11180	15970	15621.46	0.06	0	7085	16163	16066	15963	15866	15763	16015	15815	33	4785	100	11490	10	1	32788277	5138	-26.29	2.07	12	0.15	-596.00	7565.00	29600	20220823	-47.06	15100	20221005	3.77	22800	-31.27	20230228	15380	1.89	20230629	29600	-47.06	20220823	15100	3.77	20221005	0.25	N	403550	100	32 억	18456	N	N	0	N	N
12	20230629	141119	60.00	KOSPI	서비스업	N	N	N	N	60	N	15470	-500	5	-3.13	701881500	44901	299.90	16000	16060	15380	20750	11180	15970	15631.76	0.06	0	5796	16163	16066	15963	15866	15763	16015	15815	33	4785	100	11490	10	1	32788277	5072	-25.96	2.04	12	0.14	-596.00	7565.00	29600	20220823	-47.74	15100	20221005	2.45	22800	-32.15	20230228	15380	0.59	20230629	29600	-47.74	20220823	15100	2.45	20221005	0.25	N	403550	100	32 억	18456	N	N	0	N	N
13	20230629	131117	60.00	KOSPI	서비스업	N	N	N	N	60	N	15600	-370	5	-2.32	359697370	22789	152.21	16000	16060	15600	20750	11180	15970	15783.82	0.06	0	619	16163	16066	15963	15866	15763	16015	15815	33	4785	100	11490	10	1	32788277	5115	-26.17	2.06	12	0.07	-596.00	7565.00	29600	20220823	-47.30	15100	20221005	3.31	22800	-31.58	20230228	15540	0.39	20230626	29600	-47.30	20220823	15100	3.31	20221005	0.25	N	403550	100	32 억	18456	N	N	0	N	N
14	20230629	121122	60.00	KOSPI	서비스업	N	N	N	N	60	N	15650	-320	5	-2.00	290277010	18346	122.54	16000	16060	15620	20750	11180	15970	15822.36	0.06	0	110	16163	16066	15963	15866	15763	16015	15815	33	4785	100	11490	10	1	32788277	5131	-26.26	2.07	12	0.06	-596.00	7565.00	29600	20220823	-47.13	15100	20221005	3.64	22800	-31.36	20230228	15540	0.71	20230626	29600	-47.13	20220823	15100	3.64	20221005	0.25	N	403550	100	32 억	18456	N	N	0	N	N
15	20230629	111122	60.00	KOSPI	서비스업	N	N	N	N	60	N	15790	-180	5	-1.13	192915100	12145	81.12	16000	16060	15710	20750	11180	15970	15884.32	0.06	0	-418	16163	16066	15963	15866	15763	16015	15815	33	4785	100	11490	10	1	32788277	5177	-26.49	2.09	12	0.04	-596.00	7565.00	29600	20220823	-46.66	15100	20221005	4.57	22800	-30.75	20230228	15540	1.61	20230626	29600	-46.66	20220823	15100	4.57	20221005	0.25	N	403550	100	32 억	18456	N	N	0	N	N
16	20230629	101125	60.00	KOSPI	서비스업	N	N	N	N	60	N	15940	-30	5	-0.19	96301430	6037	40.32	16000	16060	15880	20750	11180	15970	15951.87	0.06	0	-257	16163	16066	15963	15866	15763	16015	15815	33	4785	100	11490	10	1	32788277	5226	-26.74	2.11	12	0.02	-596.00	7565.00	29600	20220823	-46.15	15100	20221005	5.56	22800	-30.09	20230228	15540	2.57	20230626	29600	-46.15	20220823	15100	5.56	20221005	0.25	N	403550	100	32 억	18456	N	N	0	N	N
17	20230629	091012	60.00	KOSPI	서비스업	N	N	N	N	60	N	15960	-10	5	-0.06	15779590	988	6.60	16000	16000	15890	20750	11180	15970	15971.24	0.06	0	-239	16163	16066	15963	15866	15763	16015	15815	33	4785	100	11490	10	1	32788277	5233	-26.78	2.11	12	0.00	-596.00	7565.00	29600	20220823	-46.08	15100	20221005	5.70	22800	-30.00	20230228	15540	2.70	20230626	29600	-46.08	20220823	15100	5.70	20221005	0.25	N	403550	100	32 억	18456	N	N	0	N	N
18	20230628	161105	60.00	KOSPI	서비스업	N	N	N	N	60	N	15970	-40	5	-0.25	236265000	14807	123.98	16000	16060	15860	20800	11210	16010	15956.28	0.05	0	1608	16296	16152	15956	15812	15616	16225	15885	33	4795	100	11520	10	1	32788277	5236	-26.80	2.11	12	0.05	-596.00	7565.00	29600	20220823	-46.05	15100	20221005	5.76	22800	-29.96	20230228	15540	2.77	20230626	29600	-46.05	20220823	15100	5.76	20221005	0.25	N	403550	100	32 억	16880	N	N	2	N	N
19	20230628	151114	60.00	KOSPI	서비스업	N	N	N	N	60	N	15870	-140	5	-0.87	220711630	13832	115.82	16000	16060	15860	20800	11210	16010	15956.60	0.05	0	1358	16296	16152	15956	15812	15616	16225	15885	33	4795	100	11520	10	1	32788277	5203	-26.63	2.10	12	0.04	-596.00	7565.00	29600	20220823	-46.39	15100	20221005	5.10	22800	-30.39	20230228	15540	2.12	20230626	29600	-46.39	20220823	15100	5.10	20221005	0.25	N	403550	100	32 억	16880	N	N	2	N	N
20	20230628	141113	60.00	KOSPI	서비스업	N	N	N	N	60	N	15870	-140	5	-0.87	175482690	10991	92.03	16000	16060	15870	20800	11210	16010	15966.03	0.05	0	1124	16296	16152	15956	15812	15616	16225	15885	33	4795	100	11520	10	1	32788277	5203	-26.63	2.10	12	0.03	-596.00	7565.00	29600	20220823	-46.39	15100	20221005	5.10	22800	-30.39	20230228	15540	2.12	20230626	29600	-46.39	20220823	15100	5.10	20221005	0.25	N	403550	100	32 억	16880	N	N	2	N	N
21	20230628	131113	60.00	KOSPI	서비스업	N	N	N	N	60	N	15960	-50	5	-0.31	106103730	6630	55.51	16000	16060	15930	20800	11210	16010	16003.58	0.05	0	685	16296	16152	15956	15812	15616	16225	15885	33	4795	100	11520	10	1	32788277	5233	-26.78	2.11	12	0.02	-596.00	7565.00	29600	20220823	-46.08	15100	20221005	5.70	22800	-30.00	20230228	15540	2.70	20230626	29600	-46.08	20220823	15100	5.70	20221005	0.25	N	403550	100	32 억	16880	N	N	2	N	N
22	20230628	121126	60.00	KOSPI	서비스업	N	N	N	N	60	N	15950	-60	5	-0.37	97219290	6073	50.85	16000	16060	15930	20800	11210	16010	16008.45	0.05	0	619	16296	16152	15956	15812	15616	16225	15885	33	4795	100	11520	10	1	32788277	5230	-26.76	2.11	12	0.02	-596.00	7565.00	29600	20220823	-46.11	15100	20221005	5.63	22800	-30.04	20230228	15540	2.64	20230626	29600	-46.11	20220823	15100	5.63	20221005	0.25	N	403550	100	32 억	16880	N	N	2	N	N
23	20230628	111121	60.00	KOSPI	서비스업	N	N	N	N	60	N	15970	-40	5	-0.25	87665100	5474	45.83	16000	16060	15960	20800	11210	16010	16014.82	0.05	0	581	16296	16152	15956	15812	15616	16225	15885	33	4795	100	11520	10	1	32788277	5236	-26.80	2.11	12	0.02	-596.00	7565.00	29600	20220823	-46.05	15100	20221005	5.76	22800	-29.96	20230228	15540	2.77	20230626	29600	-46.05	20220823	15100	5.76	20221005	0.25	N	403550	100	32 억	16880	N	N	2	N	N
24	20230628	101122	60.00	KOSPI	서비스업	N	N	N	N	60	N	16000	-10	5	-0.06	71449360	4459	37.34	16000	16060	15960	20800	11210	16010	16023.63	0.05	0	644	16296	16152	15956	15812	15616	16225	15885	33	4795	100	11520	10	1	32788277	5246	-26.85	2.12	12	0.01	-596.00	7565.00	29600	20220823	-45.95	15100	20221005	5.96	22800	-29.82	20230228	15540	2.96	20230626	29600	-45.95	20220823	15100	5.96	20221005	0.25	N	403550	100	32 억	16880	N	N	2	N	N
25	20230628	091116	60.00	KOSPI	서비스업	N	N	N	N	60	N	15990	-20	5	-0.12	23611870	1476	12.36	16000	16000	15960	20800	11210	16010	15997.20	0.05	0	-69	16296	16152	15956	15812	15616	16225	15885	33	4795	100	11520	10	1	32788277	5243	-26.83	2.11	12	0.00	-596.00	7565.00	29600	20220823	-45.98	15100	20221005	5.89	22800	-29.87	20230228	15540	2.90	20230626	29600	-45.98	20220823	15100	5.89	20221005	0.25	N	403550	100	32 억	16880	N	N	2	N	N
26	20230627	161116	60.00	KOSPI	서비스업	N	N	N	N	60	N	16010	90	2	0.57	188643770	11834	30.32	15920	16100	15760	20650	11150	15920	15939.52	0.05	0	1094	16226	16072	15806	15652	15386	16150	15730	33	4750	100	11460	10	1	32788277	5249	-26.86	2.12	12	0.04	-596.00	7565.00	29600	20220823	-45.91	15100	20221005	6.03	22800	-29.78	20230228	15540	3.02	20230626	29600	-45.91	20220823	15100	6.03	20221005	0.24	N	403550	100	32 억	15820	N	N	2	N	N
27	20230627	151127	60.00	KOSPI	서비스업	N	N	N	N	60	N	16020	100	2	0.63	175112320	10989	28.16	15920	16100	15760	20650	11150	15920	15935.24	0.05	0	1020	16226	16072	15806	15652	15386	16150	15730	33	4750	100	11460	10	1	32788277	5253	-26.88	2.12	12	0.03	-596.00	7565.00	29600	20220823	-45.88	15100	20221005	6.09	22800	-29.74	20230228	15540	3.09	20230626	29600	-45.88	20220823	15100	6.09	20221005	0.24	N	403550	100	32 억	15820	N	N	7	N	N
28	20230627	141135	60.00	KOSPI	서비스업	N	N	N	N	60	N	15970	50	2	0.31	126158680	7932	20.32	15920	16100	15760	20650	11150	15920	15905.03	0.05	0	1183	16226	16072	15806	15652	15386	16150	15730	33	4750	100	11460	10	1	32788277	5236	-26.80	2.11	12	0.02	-596.00	7565.00	29600	20220823	-46.05	15100	20221005	5.76	22800	-29.96	20230228	15540	2.77	20230626	29600	-46.05	20220823	15100	5.76	20221005	0.24	N	403550	100	32 억	15820	N	N	7	N	N
29	20230627	121132	60.00	KOSPI	서비스업	N	N	N	N	60	N	16050	130	2	0.82	96967210	6103	15.64	15920	16100	15760	20650	11150	15920	15888.45	0.05	0	1081	16226	16072	15806	15652	15386	16150	15730	33	4750	100	11460	10	1	32788277	5263	-26.93	2.12	12	0.02	-596.00	7565.00	29600	20220823	-45.78	15100	20221005	6.29	22800	-29.61	20230228	15540	3.28	20230626	29600	-45.78	20220823	15100	6.29	20221005	0.24	N	403550	100	32 억	15820	N	N	7	N	N
30	20230627	111144	60.00	KOSPI	서비스업	N	N	N	N	60	N	15850	-70	5	-0.44	64890270	4096	10.49	15920	15920	15760	20650	11150	15920	15842.35	0.05	0	738	16226	16072	15806	15652	15386	16150	15730	33	4750	100	11460	10	1	32788277	5197	-26.59	2.10	12	0.01	-596.00	7565.00	29600	20220823	-46.45	15100	20221005	4.97	22800	-30.48	20230228	15540	1.99	20230626	29600	-46.45	20220823	15100	4.97	20221005	0.24	N	403550	100	32 억	15820	N	N	7	N	N
31	20230627	101109	60.00	KOSPI	서비스업	N	N	N	N	60	N	15870	-50	5	-0.31	43287880	2733	7.00	15920	15920	15760	20650	11150	15920	15838.96	0.05	0	319	16226	16072	15806	15652	15386	16150	15730	33	4750	100	11460	10	1	32788277	5203	-26.63	2.10	12	0.01	-596.00	7565.00	29600	20220823	-46.39	15100	20221005	5.10	22800	-30.39	20230228	15540	2.12	20230626	29600	-46.39	20220823	15100	5.10	20221005	0.24	N	403550	100	32 억	15820	N	N	7	N	N
32	20230627	091114	60.00	KOSPI	서비스업	N	N	N	N	60	N	15830	-90	5	-0.57	4966800	313	0.80	15920	15920	15830	20650	11150	15920	15868.37	0.05	0	2	16226	16072	15806	15652	15386	16150	15730	33	4750	100	11460	10	1	32788277	5190	-26.56	2.09	12	0.00	-596.00	7565.00	29600	20220823	-46.52	15100	20221005	4.83	22800	-30.57	20230228	15540	1.87	20230626	29600	-46.52	20220823	15100	4.83	20221005	0.24	N	403550	100	32 억	15820	N	N	7	N	N
33	20230626	161114	60.00	KOSPI	서비스업	N	N	N	N	60	N	15920	310	2	1.99	612698590	38938	88.28	15610	15960	15540	20250	10930	15610	15734.97	0.02	0	7973	16256	15932	15766	15442	15276	15850	15360	33	4660	100	11230	10	1	32788277	5220	-26.71	2.10	12	0.12	-596.00	7565.00	29600	20220823	-46.22	15100	20221005	5.43	22800	-30.18	20230228	15540	2.45	20230626	29600	-46.22	20220823	15100	5.43	20221005	0.24	N	403550	100	32 억	8018	N	N	7	N	N
34	20230626	151121	60.00	KOSPI	서비스업	N	N	N	N	60	N	15930	320	2	2.05	542247390	34514	78.25	15610	15950	15540	20250	10930	15610	15710.94	0.02	0	6137	16256	15932	15766	15442	15276	15850	15360	33	4660	100	11230	10	1	32788277	5223	-26.73	2.11	12	0.11	-596.00	7565.00	29600	20220823	-46.18	15100	20221005	5.50	22800	-30.13	20230228	15540	2.51	20230626	29600	-46.18	20220823	15100	5.50	20221005	0.24	N	403550	100	32 억	8018	N	N	4	N	N
35	20230626	141118	60.00	KOSPI	서비스업	N	N	N	N	60	N	15840	230	2	1.47	472776490	30146	68.35	15610	15860	15540	20250	10930	15610	15682.89	0.02	0	4779	16256	15932	15766	15442	15276	15850	15360	33	4660	100	11230	10	1	32788277	5194	-26.58	2.09	12	0.09	-596.00	7565.00	29600	20220823	-46.49	15100	20221005	4.90	22800	-30.53	20230228	15540	1.93	20230626	29600	-46.49	20220823	15100	4.90	20221005	0.24	N	403550	100	32 억	8018	N	N	4	N	N
36	20230626	121115	60.00	KOSPI	서비스업	N	N	N	N	60	N	15650	40	2	0.26	361409920	23077	52.32	15610	15770	15540	20250	10930	15610	15661.04	0.02	0	3543	16256	15932	15766	15442	15276	15850	15360	33	4660	100	11230	10	1	32788277	5131	-26.26	2.07	12	0.07	-596.00	7565.00	29600	20220823	-47.13	15100	20221005	3.64	22800	-31.36	20230228	15540	0.71	20230626	29600	-47.13	20220823	15100	3.64	20221005	0.24	N	403550	100	32 억	8018	N	N	4	N	N
37	20230626	111114	60.00	KOSPI	서비스업	N	N	N	N	60	N	15670	60	2	0.38	317460440	20267	45.95	15610	15770	15540	20250	10930	15610	15663.91	0.02	0	3122	16256	15932	15766	15442	15276	15850	15360	33	4660	100	11230	10	1	32788277	5138	-26.29	2.07	12	0.06	-596.00	7565.00	29600	20220823	-47.06	15100	20221005	3.77	22800	-31.27	20230228	15540	0.84	20230626	29600	-47.06	20220823	15100	3.77	20221005	0.24	N	403550	100	32 억	8018	N	N	4	N	N
38	20230626	101111	60.00	KOSPI	서비스업	N	N	N	N	60	N	15720	110	2	0.70	217193550	13859	31.42	15610	15770	15540	20250	10930	15610	15671.66	0.02	0	1176	16256	15932	15766	15442	15276	15850	15360	33	4660	100	11230	10	1	32788277	5154	-26.38	2.08	12	0.04	-596.00	7565.00	29600	20220823	-46.89	15100	20221005	4.11	22800	-31.05	20230228	15540	1.16	20230626	29600	-46.89	20220823	15100	4.11	20221005	0.24	N	403550	100	32 억	8018	N	N	4	N	N
39	20230626	091118	60.00	KOSPI	서비스업	N	N	N	N	60	N	15570	-40	5	-0.26	23842180	1531	3.47	15610	15610	15540	20250	10930	15610	15572.95	0.02	0	-354	16256	15932	15766	15442	15276	15850	15360	33	4660	100	11230	10	1	32788277	5105	-26.12	2.06	12	0.00	-596.00	7565.00	29600	20220823	-47.40	15100	20221005	3.11	22800	-31.71	20230228	15540	0.19	20230626	29600	-47.40	20220823	15100	3.11	20221005	0.24	N	403550	100	32 억	8018	N	N	4	N	N
40	20230623	191027	60.00	KOSPI	서비스업	N	N	N	N	60	N	15610	-390	5	-2.44	696473710	44108	186.50	16000	16090	15600	20800	11200	16000	15793.25	0.02	-3132	-3132	16153	16076	16033	15956	15913	16055	15935	33	4800	100	11520	10	1	32788277	5118	-26.19	2.06	12	0.13	-596.00	7565.00	29600	20220823	-47.26	15100	20221005	3.38	22800	-31.54	20230228	15600	0.06	20230623	29600	-47.26	20220823	15100	3.38	20221005	0.24	N	403550	100	32 억	8018	N	N	4	N	N
41	20230623	140906	60.00	KOSPI	서비스업	N	N	N	N	60	N	15780	-220	5	-1.38	462311590	29167	123.33	16000	16090	15740	20800	11200	16000	15850.50	0.03	0	-2488	16153	16076	16033	15956	15913	16055	15935	33	4800	100	11520	10	1	32788277	5174	-26.48	2.09	12	0.09	-596.00	7565.00	29600	20220823	-46.69	15100	20221005	4.50	22800	-30.79	20230228	15740	0.25	20230623	29600	-46.69	20220823	15100	4.50	20221005	0.24	N	403550	100	32 억	11150	N	N	4	N	N
42	20230622	160520	60.00	KOSPI	서비스업	N	N	N	N	60	N	16000	-50	5	-0.31	378754360	23639	99.52	16050	16110	15990	20850	11240	16050	16022.45	0.04	0	-2237	16263	16156	16093	15986	15923	16125	15955	33	4805	100	11550	10	1	32788277	5246	-26.85	2.12	12	0.07	-596.00	7565.00	29600	20220823	-45.95	15100	20221005	5.96	22800	-29.82	20230228	15990	0.06	20230622	29600	-45.95	20220823	15100	5.96	20221005	0.24	N	403550	100	32 억	13701	N	N	4	N	N
43	20230622	150405	60.00	KOSPI	서비스업	N	N	N	N	60	N	16080	30	2	0.19	354131800	22102	93.05	16050	16110	15990	20850	11240	16050	16022.61	0.04	0	-2140	16263	16156	16093	15986	15923	16125	15955	33	4805	100	11550	10	1	32788277	5272	-26.98	2.13	12	0.07	-596.00	7565.00	29600	20220823	-45.68	15100	20221005	6.49	22800	-29.47	20230228	15990	0.56	20230622	29600	-45.68	20220823	15100	6.49	20221005	0.24	N	403550	100	32 억	13701	N	N	142	N	N
44	20230622	140725	60.00	KOSPI	서비스업	N	N	N	N	60	N	16020	-30	5	-0.19	303213000	18923	79.67	16050	16110	15990	20850	11240	16050	16023.52	0.04	0	-2049	16263	16156	16093	15986	15923	16125	15955	33	4805	100	11550	10	1	32788277	5253	-26.88	2.12	12	0.06	-596.00	7565.00	29600	20220823	-45.88	15100	20221005	6.09	22800	-29.74	20230228	15990	0.19	20230622	29600	-45.88	20220823	15100	6.09	20221005	0.24	N	403550	100	32 억	13701	N	N	142	N	N
45	20230622	130532	60.00	KOSPI	서비스업	N	N	N	N	60	N	16030	-20	5	-0.12	274542310	17134	72.13	16050	16110	15990	20850	11240	16050	16023.25	0.04	0	-1800	16263	16156	16093	15986	15923	16125	15955	33	4805	100	11550	10	1	32788277	5256	-26.90	2.12	12	0.05	-596.00	7565.00	29600	20220823	-45.84	15100	20221005	6.16	22800	-29.69	20230228	15990	0.25	20230622	29600	-45.84	20220823	15100	6.16	20221005	0.24	N	403550	100	32 억	13701	N	N	142	N	N
46	20230622	120430	60.00	KOSPI	서비스업	N	N	N	N	60	N	16000	-50	5	-0.31	212806790	13281	55.91	16050	16110	15990	20850	11240	16050	16023.40	0.04	0	-1697	16263	16156	16093	15986	15923	16125	15955	33	4805	100	11550	10	1	32788277	5246	-26.85	2.12	12	0.04	-596.00	7565.00	29600	20220823	-45.95	15100	20221005	5.96	22800	-29.82	20230228	15990	0.06	20230622	29600	-45.95	20220823	15100	5.96	20221005	0.24	N	403550	100	32 억	13701	N	N	142	N	N
47	20230622	110649	60.00	KOSPI	서비스업	N	N	N	N	60	N	16030	-20	5	-0.12	157326350	9815	41.32	16050	16110	15990	20850	11240	16050	16029.17	0.04	0	-1421	16263	16156	16093	15986	15923	16125	15955	33	4805	100	11550	10	1	32788277	5256	-26.90	2.12	12	0.03	-596.00	7565.00	29600	20220823	-45.84	15100	20221005	6.16	22800	-29.69	20230228	15990	0.25	20230622	29600	-45.84	20220823	15100	6.16	20221005	0.24	N	403550	100	32 억	13701	N	N	142	N	N
48	20230622	100245	60.00	KOSPI	서비스업	N	N	N	N	60	N	16000	-50	5	-0.31	116395820	7260	30.56	16050	16110	15990	20850	11240	16050	16032.48	0.04	0	-1114	16263	16156	16093	15986	15923	16125	15955	33	4805	100	11550	10	1	32788277	5246	-26.85	2.12	12	0.02	-596.00	7565.00	29600	20220823	-45.95	15100	20221005	5.96	22800	-29.82	20230228	15990	0.06	20230622	29600	-45.95	20220823	15100	5.96	20221005	0.24	N	403550	100	32 억	13701	N	N	142	N	N
49	20230622	090731	60.00	KOSPI	서비스업	N	N	N	N	60	N	16110	60	2	0.37	4229470	263	1.11	16050	16110	16050	20850	11240	16050	16081.63	0.04	0	-3	16263	16156	16093	15986	15923	16125	15955	33	4805	100	11550	10	1	32788277	5282	-27.03	2.13	12	0.00	-596.00	7565.00	29600	20220823	-45.57	15100	20221005	6.69	22800	-29.34	20230228	16010	0.62	20230619	29600	-45.57	20220823	15100	6.69	20221005	0.24	N	403550	100	32 억	13701	N	N	142	N	N
50	20230621	160433	60.00	KOSPI	서비스업	N	N	N	N	60	N	16050	-150	5	-0.93	380114280	23620	74.59	16200	16200	16030	21050	11340	16200	16093.90	0.06	0	-4671	16326	16262	16136	16072	15946	16295	16105	33	4855	100	11660	10	1	32788277	5263	-26.93	2.12	12	0.07	-596.00	7565.00	29600	20220823	-45.78	15100	20221005	6.29	22800	-29.61	20230228	16010	0.25	20230619	29600	-45.78	20220823	15100	6.29	20221005	0.23	N	403550	100	32 억	18425	N	N	142	N	N
51	20230621	150833	60.00	KOSPI	서비스업	N	N	N	N	60	N	16030	-170	5	-1.05	346547480	21528	67.98	16200	16200	16030	21050	11340	16200	16097.52	0.06	0	-4151	16326	16262	16136	16072	15946	16295	16105	33	4855	100	11660	10	1	32788277	5256	-26.90	2.12	12	0.07	-596.00	7565.00	29600	20220823	-45.84	15100	20221005	6.16	22800	-29.69	20230228	16010	0.12	20230619	29600	-45.84	20220823	15100	6.16	20221005	0.23	N	403550	100	32 억	18425	N	N	3	N	N
52	20230621	140739	60.00	KOSPI	서비스업	N	N	N	N	60	N	16080	-120	5	-0.74	245646830	15248	48.15	16200	16200	16070	21050	11340	16200	16110.10	0.06	0	-3431	16326	16262	16136	16072	15946	16295	16105	33	4855	100	11660	10	1	32788277	5272	-26.98	2.13	12	0.05	-596.00	7565.00	29600	20220823	-45.68	15100	20221005	6.49	22800	-29.47	20230228	16010	0.44	20230619	29600	-45.68	20220823	15100	6.49	20221005	0.23	N	403550	100	32 억	18425	N	N	3	N	N
53	20230621	130631	60.00	KOSPI	서비스업	N	N	N	N	60	N	16090	-110	5	-0.68	200975340	12471	39.38	16200	16200	16070	21050	11340	16200	16115.41	0.06	0	-2776	16326	16262	16136	16072	15946	16295	16105	33	4855	100	11660	10	1	32788277	5276	-27.00	2.13	12	0.04	-596.00	7565.00	29600	20220823	-45.64	15100	20221005	6.56	22800	-29.43	20230228	16010	0.50	20230619	29600	-45.64	20220823	15100	6.56	20221005	0.23	N	403550	100	32 억	18425	N	N	3	N	N
54	20230621	120510	60.00	KOSPI	서비스업	N	N	N	N	60	N	16090	-110	5	-0.68	151377680	9389	29.65	16200	16200	16070	21050	11340	16200	16122.88	0.06	0	-2193	16326	16262	16136	16072	15946	16295	16105	33	4855	100	11660	10	1	32788277	5276	-27.00	2.13	12	0.03	-596.00	7565.00	29600	20220823	-45.64	15100	20221005	6.56	22800	-29.43	20230228	16010	0.50	20230619	29600	-45.64	20220823	15100	6.56	20221005	0.23	N	403550	100	32 억	18425	N	N	3	N	N
55	20230621	110810	60.00	KOSPI	서비스업	N	N	N	N	60	N	16080	-120	5	-0.74	98546100	6106	19.28	16200	16200	16070	21050	11340	16200	16139.22	0.06	0	-1685	16326	16262	16136	16072	15946	16295	16105	33	4855	100	11660	10	1	32788277	5272	-26.98	2.13	12	0.02	-596.00	7565.00	29600	20220823	-45.68	15100	20221005	6.49	22800	-29.47	20230228	16010	0.44	20230619	29600	-45.68	20220823	15100	6.49	20221005	0.23	N	403550	100	32 억	18425	N	N	3	N	N
56	20230621	100150	60.00	KOSPI	서비스업	N	N	N	N	60	N	16130	-70	5	-0.43	61715510	3818	12.06	16200	16200	16070	21050	11340	16200	16164.36	0.06	0	-1143	16326	16262	16136	16072	15946	16295	16105	33	4855	100	11660	10	1	32788277	5289	-27.06	2.13	12	0.01	-596.00	7565.00	29600	20220823	-45.51	15100	20221005	6.82	22800	-29.25	20230228	16010	0.75	20230619	29600	-45.51	20220823	15100	6.82	20221005	0.23	N	403550	100	32 억	18425	N	N	3	N	N
57	20230621	090157	60.00	KOSPI	서비스업	N	N	N	N	60	N	16130	-70	5	-0.43	8098250	500	1.58	16200	16200	16130	21050	11340	16200	16196.50	0.06	0	-70	16326	16262	16136	16072	15946	16295	16105	33	4855	100	11660	10	1	32788277	5289	-27.06	2.13	12	0.00	-596.00	7565.00	29600	20220823	-45.51	15100	20221005	6.82	22800	-29.25	20230228	16010	0.75	20230619	29600	-45.51	20220823	15100	6.82	20221005	0.23	N	403550	100	32 억	18425	N	N	3	N	N
58	20230620	160324	60.00	KOSPI	서비스업	N	N	N	N	60	N	16200	100	2	0.62	508444940	31665	133.44	16060	16200	16010	20900	11270	16100	16057.00	0.07	0	908	16213	16156	16083	16026	15953	16120	15990	33	4815	100	11590	10	1	32788277	5312	-27.18	2.14	12	0.10	-596.00	7565.00	29600	20220823	-45.27	15100	20221005	7.28	22800	-28.95	20230228	16010	1.19	20230620	29600	-45.27	20220823	15100	7.28	20221005	0.19	N	403550	100	32 억	21712	N	N	3	N	N
59	20230620	150942	60.00	KOSPI	서비스업	N	N	N	N	60	N	16030	-70	5	-0.43	440684500	27463	115.74	16060	16200	16010	20900	11270	16100	16046.48	0.07	0	-2051	16213	16156	16083	16026	15953	16120	15990	33	4815	100	11590	10	1	32788277	5256	-26.90	2.12	12	0.08	-596.00	7565.00	29600	20220823	-45.84	15100	20221005	6.16	22800	-29.69	20230228	16010	0.12	20230620	29600	-45.84	20220823	15100	6.16	20221005	0.19	N	403550	100	32 억	21712	N	N	5	N	N
60	20230620	140424	60.00	KOSPI	서비스업	N	N	N	N	60	N	16050	-50	5	-0.31	360788560	22481	94.74	16060	16200	16010	20900	11270	16100	16048.60	0.07	0	-1099	16213	16156	16083	16026	15953	16120	15990	33	4815	100	11590	10	1	32788277	5263	-26.93	2.12	12	0.07	-596.00	7565.00	29600	20220823	-45.78	15100	20221005	6.29	22800	-29.61	20230228	16010	0.25	20230620	29600	-45.78	20220823	15100	6.29	20221005	0.19	N	403550	100	32 억	21712	N	N	5	N	N
61	20230620	130421	60.00	KOSPI	서비스업	N	N	N	N	60	N	16040	-60	5	-0.37	228652790	14259	60.09	16060	16100	16010	20900	11270	16100	16035.68	0.07	0	-852	16213	16156	16083	16026	15953	16120	15990	33	4815	100	11590	10	1	32788277	5259	-26.91	2.12	12	0.04	-596.00	7565.00	29600	20220823	-45.81	15100	20221005	6.23	22800	-29.65	20230228	16010	0.19	20230620	29600	-45.81	20220823	15100	6.23	20221005	0.19	N	403550	100	32 억	21712	N	N	5	N	N
62	20230620	120828	60.00	KOSPI	서비스업	N	N	N	N	60	N	16030	-70	5	-0.43	200342650	12494	52.65	16060	16100	16010	20900	11270	16100	16035.11	0.07	0	-207	16213	16156	16083	16026	15953	16120	15990	33	4815	100	11590	10	1	32788277	5256	-26.90	2.12	12	0.04	-596.00	7565.00	29600	20220823	-45.84	15100	20221005	6.16	22800	-29.69	20230228	16010	0.12	20230620	29600	-45.84	20220823	15100	6.16	20221005	0.19	N	403550	100	32 억	21712	N	N	5	N	N
63	20230620	110538	60.00	KOSPI	서비스업	N	N	N	N	60	N	16050	-50	5	-0.31	157856740	9843	41.48	16060	16100	16010	20900	11270	16100	16037.46	0.07	0	254	16213	16156	16083	16026	15953	16120	15990	33	4815	100	11590	10	1	32788277	5263	-26.93	2.12	12	0.03	-596.00	7565.00	29600	20220823	-45.78	15100	20221005	6.29	22800	-29.61	20230228	16010	0.25	20230620	29600	-45.78	20220823	15100	6.29	20221005	0.19	N	403550	100	32 억	21712	N	N	5	N	N
64	20230620	100322	60.00	KOSPI	서비스업	N	N	N	N	60	N	16040	-60	5	-0.37	99064790	6175	26.02	16060	16100	16010	20900	11270	16100	16042.88	0.07	0	1042	16213	16156	16083	16026	15953	16120	15990	33	4815	100	11590	10	1	32788277	5259	-26.91	2.12	12	0.02	-596.00	7565.00	29600	20220823	-45.81	15100	20221005	6.23	22800	-29.65	20230228	16010	0.19	20230620	29600	-45.81	20220823	15100	6.23	20221005	0.19	N	403550	100	32 억	21712	N	N	5	N	N
65	20230620	090924	60.00	KOSPI	서비스업	N	N	N	N	60	N	16040	-60	5	-0.37	9742200	607	2.56	16060	16100	16040	20900	11270	16100	16049.75	0.07	0	-185	16213	16156	16083	16026	15953	16120	15990	33	4815	100	11590	10	1	32788277	5259	-26.91	2.12	12	0.00	-596.00	7565.00	29600	20220823	-45.81	15100	20221005	6.23	22800	-29.65	20230228	16010	0.19	20230619	29600	-45.81	20220823	15100	6.23	20221005	0.19	N	403550	100	32 억	21712	N	N	5	N	N
66	20230619	160430	60.00	KOSPI	서비스업	N	N	N	N	60	N	16100	10	2	0.06	380807330	23725	63.68	16110	16140	16010	20900	11270	16090	16050.89	0.08	0	-4173	16323	16206	16133	16016	15943	16170	15980	33	4815	100	11580	10	1	32788277	5279	-27.01	2.13	12	0.07	-596.00	7565.00	29600	20220823	-45.61	15100	20221005	6.62	22800	-29.39	20230228	16010	0.56	20230619	29600	-45.61	20220823	15100	6.62	20221005	0.20	N	403550	100	32 억	25758	N	N	5	N	N
67	20230619	150113	60.00	KOSPI	서비스업	N	N	N	N	60	N	16030	-60	5	-0.37	335999560	20933	56.18	16110	16140	16020	20900	11270	16090	16051.19	0.08	0	-3603	16323	16206	16133	16016	15943	16170	15980	33	4815	100	11580	10	1	32788277	5256	-26.90	2.12	12	0.06	-596.00	7565.00	29600	20220823	-45.84	15100	20221005	6.16	22800	-29.69	20230228	16020	0.06	20230619	29600	-45.84	20220823	15100	6.16	20221005	0.20	N	403550	100	32 억	25758	N	N	8	N	N
68	20230619	140629	60.00	KOSPI	서비스업	N	N	N	N	60	N	16030	-60	5	-0.37	292412660	18213	48.88	16110	16140	16020	20900	11270	16090	16055.16	0.08	0	-3082	16323	16206	16133	16016	15943	16170	15980	33	4815	100	11580	10	1	32788277	5256	-26.90	2.12	12	0.06	-596.00	7565.00	29600	20220823	-45.84	15100	20221005	6.16	22800	-29.69	20230228	16020	0.06	20230619	29600	-45.84	20220823	15100	6.16	20221005	0.20	N	403550	100	32 억	25758	N	N	8	N	N
69	20230619	131034	60.00	KOSPI	서비스업	N	N	N	N	60	N	16040	-50	5	-0.31	254648510	15858	42.56	16110	16140	16020	20900	11270	16090	16058.05	0.08	0	-2634	16323	16206	16133	16016	15943	16170	15980	33	4815	100	11580	10	1	32788277	5259	-26.91	2.12	12	0.05	-596.00	7565.00	29600	20220823	-45.81	15100	20221005	6.23	22800	-29.65	20230228	16020	0.12	20230619	29600	-45.81	20220823	15100	6.23	20221005	0.20	N	403550	100	32 억	25758	N	N	8	N	N
70	20230619	121015	60.00	KOSPI	서비스업	N	N	N	N	60	N	16030	-60	5	-0.37	203785070	12684	34.04	16110	16140	16030	20900	11270	16090	16066.31	0.08	0	-2210	16323	16206	16133	16016	15943	16170	15980	33	4815	100	11580	10	1	32788277	5256	-26.90	2.12	12	0.04	-596.00	7565.00	29600	20220823	-45.84	15100	20221005	6.16	22800	-29.69	20230228	16030	0.00	20230619	29600	-45.84	20220823	15100	6.16	20221005	0.20	N	403550	100	32 억	25758	N	N	8	N	N
71	20230619	110512	60.00	KOSPI	서비스업	N	N	N	N	60	N	16070	-20	5	-0.12	135817420	8446	22.67	16110	16140	16050	20900	11270	16090	16080.68	0.08	0	-1558	16323	16206	16133	16016	15943	16170	15980	33	4815	100	11580	10	1	32788277	5269	-26.96	2.12	12	0.03	-596.00	7565.00	29600	20220823	-45.71	15100	20221005	6.42	22800	-29.52	20230228	16040	0.19	20230614	29600	-45.71	20220823	15100	6.42	20221005	0.20	N	403550	100	32 억	25758	N	N	8	N	N
72	20230619	100156	60.00	KOSPI	서비스업	N	N	N	N	60	N	16110	20	2	0.12	51813540	3219	8.64	16110	16140	16070	20900	11270	16090	16096.16	0.08	0	-479	16323	16206	16133	16016	15943	16170	15980	33	4815	100	11580	10	1	32788277	5282	-27.03	2.13	12	0.01	-596.00	7565.00	29600	20220823	-45.57	15100	20221005	6.69	22800	-29.34	20230228	16040	0.44	20230614	29600	-45.57	20220823	15100	6.69	20221005	0.20	N	403550	100	32 억	25758	N	N	8	N	N
73	20230619	090957	60.00	KOSPI	서비스업	N	N	N	N	60	N	16090	0	3	0.00	17910820	1113	2.99	16110	16140	16070	20900	11270	16090	16092.38	0.08	0	218	16323	16206	16133	16016	15943	16170	15980	33	4815	100	11580	10	1	32788277	5276	-27.00	2.13	12	0.00	-596.00	7565.00	29600	20220823	-45.64	15100	20221005	6.56	22800	-29.43	20230228	16040	0.31	20230614	29600	-45.64	20220823	15100	6.56	20221005	0.20	N	403550	100	32 억	25758	N	N	8	N	N
74	20230616	160113	60.00	KOSPI	서비스업	N	N	N	N	60	N	16090	0	3	0.00	595892870	37043	85.87	16250	16250	16060	20900	11270	16090	16086.52	0.08	0	-934	17316	16702	16386	15772	15456	16545	15615	33	4815	100	11580	10	1	32788277	5276	-27.00	2.13	12	0.11	-596.00	7565.00	29600	20220823	-45.64	15100	20221005	6.56	22800	-29.43	20230228	16040	0.31	20230614	29600	-45.64	20220823	15100	6.56	20221005	0.19	N	403550	100	32 억	26747	N	N	8	N	N
75	20230616	150711	60.00	KOSPI	서비스업	N	N	N	N	60	N	16110	20	2	0.12	571450250	35524	82.35	16250	16250	16060	20900	11270	16090	16086.31	0.08	0	-733	17316	16702	16386	15772	15456	16545	15615	33	4815	100	11580	10	1	32788277	5282	-27.03	2.13	12	0.11	-596.00	7565.00	29600	20220823	-45.57	15100	20221005	6.69	22800	-29.34	20230228	16040	0.44	20230614	29600	-45.57	20220823	15100	6.69	20221005	0.19	N	403550	100	32 억	26747	N	N	4	N	N
76	20230616	140142	60.00	KOSPI	서비스업	N	N	N	N	60	N	16100	10	2	0.06	554200250	34452	79.86	16250	16250	16060	20900	11270	16090	16086.16	0.08	0	-381	17316	16702	16386	15772	15456	16545	15615	33	4815	100	11580	10	1	32788277	5279	-27.01	2.13	12	0.11	-596.00	7565.00	29600	20220823	-45.61	15100	20221005	6.62	22800	-29.39	20230228	16040	0.37	20230614	29600	-45.61	20220823	15100	6.62	20221005	0.19	N	403550	100	32 억	26747	N	N	4	N	N
77	20230616	130355	60.00	KOSPI	서비스업	N	N	N	N	60	N	16090	0	3	0.00	378729470	23531	54.55	16250	16250	16060	20900	11270	16090	16094.92	0.08	0	23	17316	16702	16386	15772	15456	16545	15615	33	4815	100	11580	10	1	32788277	5276	-27.00	2.13	12	0.07	-596.00	7565.00	29600	20220823	-45.64	15100	20221005	6.56	22800	-29.43	20230228	16040	0.31	20230614	29600	-45.64	20220823	15100	6.56	20221005	0.19	N	403550	100	32 억	26747	N	N	4	N	N
78	20230616	120854	60.00	KOSPI	서비스업	N	N	N	N	60	N	16080	-10	5	-0.06	346482640	21527	49.90	16250	16250	16060	20900	11270	16090	16095.26	0.08	0	-308	17316	16702	16386	15772	15456	16545	15615	33	4815	100	11580	10	1	32788277	5272	-26.98	2.13	12	0.07	-596.00	7565.00	29600	20220823	-45.68	15100	20221005	6.49	22800	-29.47	20230228	16040	0.25	20230614	29600	-45.68	20220823	15100	6.49	20221005	0.19	N	403550	100	32 억	26747	N	N	4	N	N
79	20230616	110414	60.00	KOSPI	서비스업	N	N	N	N	60	N	16060	-30	5	-0.19	325549770	20226	46.89	16250	16250	16060	20900	11270	16090	16095.61	0.08	0	-350	17316	16702	16386	15772	15456	16545	15615	33	4815	100	11580	10	1	32788277	5266	-26.95	2.12	12	0.06	-596.00	7565.00	29600	20220823	-45.74	15100	20221005	6.36	22800	-29.56	20230228	16040	0.12	20230614	29600	-45.74	20220823	15100	6.36	20221005	0.19	N	403550	100	32 억	26747	N	N	4	N	N
80	20230616	100606	60.00	KOSPI	서비스업	N	N	N	N	60	N	16130	40	2	0.25	127519870	7904	18.32	16250	16250	16070	20900	11270	16090	16133.59	0.08	0	348	17316	16702	16386	15772	15456	16545	15615	33	4815	100	11580	10	1	32788277	5289	-27.06	2.13	12	0.02	-596.00	7565.00	29600	20220823	-45.51	15100	20221005	6.82	22800	-29.25	20230228	16040	0.56	20230614	29600	-45.51	20220823	15100	6.82	20221005	0.19	N	403550	100	32 억	26747	N	N	4	N	N
81	20230616	090217	60.00	KOSPI	서비스업	N	N	N	N	60	N	16200	110	2	0.68	48700	3	0.01	16250	16250	16200	20900	11270	16090	16233.33	0.08	0	0	17316	16702	16386	15772	15456	16545	15615	33	4815	100	11580	10	1	32788277	5312	-27.18	2.14	12	0.00	-596.00	7565.00	29600	20220823	-45.27	15100	20221005	7.28	22800	-28.95	20230228	16040	1.00	20230614	29600	-45.27	20220823	15100	7.28	20221005	0.19	N	403550	100	32 억	26747	N	N	4	N	N
82	20230615	150445	60.00	KOSPI	서비스업	N	N	N	N	60	N	16150	40	2	0.25	672627960	41441	67.16	16240	17000	16070	20900	11280	16110	16230.98	0.09	0	-2150	16796	16452	16246	15902	15696	16350	15800	33	4810	100	11590	10	1	32788277	5295	-27.10	2.13	12	0.13	-596.00	7565.00	29600	20220823	-45.44	15100	20221005	6.95	22800	-29.17	20230228	16040	0.69	20230614	29600	-45.44	20220823	15100	6.95	20221005	0.19	N	403550	100	32 억	28559	N	N	5	N	N
83	20230615	141155	60.00	KOSPI	서비스업	N	N	N	N	60	N	16120	10	2	0.06	645498910	39757	64.43	16240	17000	16070	20900	11280	16110	16236.11	0.09	0	-1891	16796	16452	16246	15902	15696	16350	15800	33	4810	100	11590	10	1	32788277	5285	-27.05	2.13	12	0.12	-596.00	7565.00	29600	20220823	-45.54	15100	20221005	6.75	22800	-29.30	20230228	16040	0.50	20230614	29600	-45.54	20220823	15100	6.75	20221005	0.19	N	403550	100	32 억	28559	N	N	5	N	N
84	20230615	130919	60.00	KOSPI	서비스업	N	N	N	N	60	N	16110	0	3	0.00	597068330	36751	59.56	16240	17000	16070	20900	11280	16110	16246.32	0.09	0	-1744	16796	16452	16246	15902	15696	16350	15800	33	4810	100	11590	10	1	32788277	5282	-27.03	2.13	12	0.11	-596.00	7565.00	29600	20220823	-45.57	15100	20221005	6.69	22800	-29.34	20230228	16040	0.44	20230614	29600	-45.57	20220823	15100	6.69	20221005	0.19	N	403550	100	32 억	28559	N	N	5	N	N
85	20230615	120509	60.00	KOSPI	서비스업	N	N	N	N	60	N	16080	-30	5	-0.19	554461580	34104	55.27	16240	17000	16070	20900	11280	16110	16257.96	0.09	0	-1559	16796	16452	16246	15902	15696	16350	15800	33	4810	100	11590	10	1	32788277	5272	-26.98	2.13	12	0.10	-596.00	7565.00	29600	20220823	-45.68	15100	20221005	6.49	22800	-29.47	20230228	16040	0.25	20230614	29600	-45.68	20220823	15100	6.49	20221005	0.19	N	403550	100	32 억	28559	N	N	5	N	N
86	20230615	110927	60.00	KOSPI	서비스업	N	N	N	N	60	N	16080	-30	5	-0.19	504886940	31023	50.27	16240	17000	16070	20900	11280	16110	16274.60	0.09	0	-1192	16796	16452	16246	15902	15696	16350	15800	33	4810	100	11590	10	1	32788277	5272	-26.98	2.13	12	0.09	-596.00	7565.00	29600	20220823	-45.68	15100	20221005	6.49	22800	-29.47	20230228	16040	0.25	20230614	29600	-45.68	20220823	15100	6.49	20221005	0.19	N	403550	100	32 억	28559	N	N	5	N	N
87	20230611	184509	60.00	KOSPI	서비스업	N	N	N	N	60	N	16300	110	2	0.68	367105090	22591	107.74	16210	16300	16200	21000	11340	16190	16249.50	0.13	-529	1474	16263	16226	16193	16156	16123	16210	16140	33	4830	100	11650	10	1	32767077	5341	-27.35	2.15	12	0.07	-596.00	7565.00	29600	20220823	-44.93	15100	20221005	7.95	22800	-28.51	20230228	16060	1.49	20230530	29600	-44.93	20220823	15100	7.95	20221005	0.19	N	403550	100	32 억	41521	N	N	255	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History