KissMeData/307950/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161023	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	140200	1300	2	0.94	38500291000	269319	54.03	139200	147500	139000	180500	97300	138900	142959.31	4.02	0	47529	146300	142600	136300	132600	126300	144450	134450	137	41600	500	108340	100	1	27423982	38448	33.75	2.60	12	0.98	4154.00	53926.00	147500	20230630	-4.95	92700	20230106	51.24	147500	-4.95	20230630	92700	51.24	20230106	147500	-4.95	20230630	92700	51.24	20230106	0.47	N	307950	500	137 억	1101421	N	N	151	N	N
3	20230630	151026	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	140400	1500	2	1.08	37178442900	259897	52.14	139200	147500	139000	180500	97300	138900	143050.68	4.02	0	47795	146300	142600	136300	132600	126300	144450	134450	137	41600	500	108340	100	1	27423982	38503	33.80	2.60	12	0.95	4154.00	53926.00	147500	20230630	-4.81	92700	20230106	51.46	147500	-4.81	20230630	92700	51.46	20230106	147500	-4.81	20230630	92700	51.46	20230106	0.47	N	307950	500	137 억	1101421	N	N	173	N	N
4	20230630	141025	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	141000	2100	2	1.51	34049945800	237593	47.66	139200	147500	139000	180500	97300	138900	143312.07	4.02	0	36061	146300	142600	136300	132600	126300	144450	134450	137	41600	500	108340	100	1	27423982	38668	33.94	2.61	12	0.87	4154.00	53926.00	147500	20230630	-4.41	92700	20230106	52.10	147500	-4.41	20230630	92700	52.10	20230106	147500	-4.41	20230630	92700	52.10	20230106	0.47	N	307950	500	137 억	1101421	N	N	173	N	N
5	20230630	131024	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	140200	1300	2	0.94	32462670600	226333	45.41	139200	147500	139000	180500	97300	138900	143428.80	4.02	0	30598	146300	142600	136300	132600	126300	144450	134450	137	41600	500	108340	100	1	27423982	38448	33.75	2.60	12	0.83	4154.00	53926.00	147500	20230630	-4.95	92700	20230106	51.24	147500	-4.95	20230630	92700	51.24	20230106	147500	-4.95	20230630	92700	51.24	20230106	0.47	N	307950	500	137 억	1101421	N	N	173	N	N
6	20230630	121021	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	141200	2300	2	1.66	31233650600	217600	43.65	139200	147500	139000	180500	97300	138900	143537.00	4.02	0	29583	146300	142600	136300	132600	126300	144450	134450	137	41600	500	108340	100	1	27423982	38723	33.99	2.62	12	0.79	4154.00	53926.00	147500	20230630	-4.27	92700	20230106	52.32	147500	-4.27	20230630	92700	52.32	20230106	147500	-4.27	20230630	92700	52.32	20230106	0.47	N	307950	500	137 억	1101421	N	N	173	N	N
7	20230630	111018	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	140400	1500	2	1.08	27990849000	194470	39.01	139200	147500	139200	180500	97300	138900	143934.02	4.02	0	24640	146300	142600	136300	132600	126300	144450	134450	137	41600	500	108340	100	1	27423982	38503	33.80	2.60	12	0.71	4154.00	53926.00	147500	20230630	-4.81	92700	20230106	51.46	147500	-4.81	20230630	92700	51.46	20230106	147500	-4.81	20230630	92700	51.46	20230106	0.47	N	307950	500	137 억	1101421	N	N	173	N	N
8	20230630	101024	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	141500	2600	2	1.87	24793984900	171804	34.47	139200	147500	139200	180500	97300	138900	144315.53	4.02	0	18333	146300	142600	136300	132600	126300	144450	134450	137	41600	500	108340	100	1	27423982	38805	34.06	2.62	12	0.63	4154.00	53926.00	147500	20230630	-4.07	92700	20230106	52.64	147500	-4.07	20230630	92700	52.64	20230106	147500	-4.07	20230630	92700	52.64	20230106	0.47	N	307950	500	137 억	1101421	N	N	173	N	N
9	20230630	091025	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	144500	5600	2	4.03	6798100500	47464	9.52	139200	145000	139200	180500	97300	138900	143226.46	4.02	0	1801	146300	142600	136300	132600	126300	144450	134450	137	41600	500	108340	100	1	27423982	39628	34.79	2.68	12	0.17	4154.00	53926.00	145000	20230630	-0.34	92700	20230106	55.88	145000	-0.34	20230630	92700	55.88	20230106	145000	-0.34	20230630	92700	55.88	20230106	0.47	N	307950	500	137 억	1101421	N	N	173	N	N
10	20230629	161018	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	138900	6800	2	5.15	68377102000	497930	161.30	131500	140000	130000	171700	92500	132100	137327.08	3.79	0	61508	141366	136732	128766	124132	116166	139050	126450	137	39600	500	103030	100	1	27423982	38092	33.44	2.58	12	1.82	4154.00	53926.00	140000	20230629	-0.79	92700	20230106	49.84	140000	-0.79	20230629	92700	49.84	20230106	140000	-0.79	20230629	92700	49.84	20230106	0.45	N	307950	500	137 억	1040701	N	N	173	N	N
11	20230629	151019	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	138900	6800	2	5.15	67371775600	490694	158.95	131500	140000	130000	171700	92500	132100	137305.01	3.79	0	59281	141366	136732	128766	124132	116166	139050	126450	137	39600	500	103030	100	1	27423982	38092	33.44	2.58	12	1.79	4154.00	53926.00	140000	20230629	-0.79	92700	20230106	49.84	140000	-0.79	20230629	92700	49.84	20230106	140000	-0.79	20230629	92700	49.84	20230106	0.45	N	307950	500	137 억	1040701	N	N	2	N	N
12	20230629	141017	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	139200	7100	2	5.37	63453081900	462440	149.80	131500	140000	130000	171700	92500	132100	137219.96	3.79	0	53237	141366	136732	128766	124132	116166	139050	126450	137	39600	500	103030	100	1	27423982	38174	33.51	2.58	12	1.69	4154.00	53926.00	140000	20230629	-0.57	92700	20230106	50.16	140000	-0.57	20230629	92700	50.16	20230106	140000	-0.57	20230629	92700	50.16	20230106	0.45	N	307950	500	137 억	1040701	N	N	2	N	N
13	20230629	131015	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	139900	7800	2	5.90	59817590300	436338	141.34	131500	140000	130000	171700	92500	132100	137096.56	3.79	0	50823	141366	136732	128766	124132	116166	139050	126450	137	39600	500	103030	100	1	27423982	38366	33.68	2.59	12	1.59	4154.00	53926.00	140000	20230629	-0.07	92700	20230106	50.92	140000	-0.07	20230629	92700	50.92	20230106	140000	-0.07	20230629	92700	50.92	20230106	0.45	N	307950	500	137 억	1040701	N	N	2	N	N
14	20230629	121019	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	139400	7300	2	5.53	53379240900	390269	126.42	131500	140000	130000	171700	92500	132100	136782.35	3.79	0	36305	141366	136732	128766	124132	116166	139050	126450	137	39600	500	103030	100	1	27423982	38229	33.56	2.59	12	1.42	4154.00	53926.00	140000	20230629	-0.43	92700	20230106	50.38	140000	-0.43	20230629	92700	50.38	20230106	140000	-0.43	20230629	92700	50.38	20230106	0.45	N	307950	500	137 억	1040701	N	N	2	N	N
15	20230629	111021	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	137700	5600	2	4.24	43531386000	319601	103.53	131500	139500	130000	171700	92500	132100	136212.75	3.79	0	25484	141366	136732	128766	124132	116166	139050	126450	137	39600	500	103030	100	1	27423982	37763	33.15	2.55	12	1.17	4154.00	53926.00	139500	20230629	-1.29	92700	20230106	48.54	139500	-1.29	20230629	92700	48.54	20230106	139500	-1.29	20230629	92700	48.54	20230106	0.45	N	307950	500	137 억	1040701	N	N	2	N	N
16	20230629	101023	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	136400	4300	2	3.26	35826349300	263617	85.39	131500	139500	130000	171700	92500	132100	135911.27	3.79	0	16968	141366	136732	128766	124132	116166	139050	126450	137	39600	500	103030	100	1	27423982	37406	32.84	2.53	12	0.96	4154.00	53926.00	139500	20230629	-2.22	92700	20230106	47.14	139500	-2.22	20230629	92700	47.14	20230106	139500	-2.22	20230629	92700	47.14	20230106	0.45	N	307950	500	137 억	1040701	N	N	2	N	N
17	20230629	090921	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	136300	4200	2	3.18	9725092100	72554	23.50	131500	137300	130000	171700	92500	132100	134054.72	3.79	0	5049	141366	136732	128766	124132	116166	139050	126450	137	39600	500	103030	100	1	27423982	37379	32.81	2.53	12	0.26	4154.00	53926.00	137500	20220817	-0.87	92700	20230106	47.03	137300	-0.73	20230629	92700	47.03	20230106	137500	-0.87	20220817	92700	47.03	20230106	0.45	N	307950	500	137 억	1040701	N	N	2	N	N
18	20230628	161006	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	132100	11000	2	9.08	39599533700	306466	1497.07	121300	133400	120800	157400	84800	121100	129200.35	3.61	0	56231	123100	122100	120600	119600	118100	122600	120100	137	36300	500	94450	100	1	27423982	36227	31.80	2.45	12	1.12	4154.00	53926.00	137500	20220817	-3.93	92700	20230106	42.50	133400	-0.97	20230628	92700	42.50	20230106	137500	-3.93	20220817	92700	42.50	20230106	0.45	N	307950	500	137 억	990886	N	N	2	N	N
19	20230628	151013	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	132700	11600	2	9.58	35401532200	274742	1342.10	121300	133400	120800	157400	84800	121100	128853.73	3.61	0	49750	123100	122100	120600	119600	118100	122600	120100	137	36300	500	94450	100	1	27423982	36392	31.95	2.46	12	1.00	4154.00	53926.00	137500	20220817	-3.49	92700	20230106	43.15	133400	-0.52	20230628	92700	43.15	20230106	137500	-3.49	20220817	92700	43.15	20230106	0.45	N	307950	500	137 억	990886	N	N	1	N	N
20	20230628	141012	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	127800	6700	2	5.53	9929733800	79818	389.91	121300	127800	120800	157400	84800	121100	124404.69	3.61	0	18514	123100	122100	120600	119600	118100	122600	120100	137	36300	500	94450	100	1	27423982	35048	30.77	2.37	12	0.29	4154.00	53926.00	137500	20220817	-7.05	92700	20230106	37.86	132400	-3.47	20230412	92700	37.86	20230106	137500	-7.05	20220817	92700	37.86	20230106	0.45	N	307950	500	137 억	990886	N	N	1	N	N
21	20230628	131012	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	122500	1400	2	1.16	2823992100	23143	113.05	121300	123000	120800	157400	84800	121100	122023.60	3.61	0	655	123100	122100	120600	119600	118100	122600	120100	137	36300	500	94450	100	1	27423982	33594	29.49	2.27	12	0.08	4154.00	53926.00	137500	20220817	-10.91	92700	20230106	32.15	132400	-7.48	20230412	92700	32.15	20230106	137500	-10.91	20220817	92700	32.15	20230106	0.45	N	307950	500	137 억	990886	N	N	1	N	N
22	20230628	121024	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	122700	1600	2	1.32	2398113700	19668	96.08	121300	123000	120800	157400	84800	121100	121929.72	3.61	0	1423	123100	122100	120600	119600	118100	122600	120100	137	36300	500	94450	100	1	27423982	33649	29.54	2.28	12	0.07	4154.00	53926.00	137500	20220817	-10.76	92700	20230106	32.36	132400	-7.33	20230412	92700	32.36	20230106	137500	-10.76	20220817	92700	32.36	20230106	0.45	N	307950	500	137 억	990886	N	N	1	N	N
23	20230628	111019	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	122700	1600	2	1.32	2043924100	16772	81.93	121300	123000	120800	157400	84800	121100	121865.26	3.61	0	1612	123100	122100	120600	119600	118100	122600	120100	137	36300	500	94450	100	1	27423982	33649	29.54	2.28	12	0.06	4154.00	53926.00	137500	20220817	-10.76	92700	20230106	32.36	132400	-7.33	20230412	92700	32.36	20230106	137500	-10.76	20220817	92700	32.36	20230106	0.45	N	307950	500	137 억	990886	N	N	1	N	N
24	20230628	101019	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120900	-200	5	-0.17	941731800	7757	37.89	121300	122100	120800	157400	84800	121100	121404.13	3.61	0	-1771	123100	122100	120600	119600	118100	122600	120100	137	36300	500	94450	100	1	27423982	33156	29.10	2.24	12	0.03	4154.00	53926.00	137500	20220817	-12.07	92700	20230106	30.42	132400	-8.69	20230412	92700	30.42	20230106	137500	-12.07	20220817	92700	30.42	20230106	0.45	N	307950	500	137 억	990886	N	N	1	N	N
25	20230628	091014	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	122000	900	2	0.74	341767600	2805	13.70	121300	122100	121300	157400	84800	121100	121842.28	3.61	0	-758	123100	122100	120600	119600	118100	122600	120100	137	36300	500	94450	100	1	27423982	33457	29.37	2.26	12	0.01	4154.00	53926.00	137500	20220817	-11.27	92700	20230106	31.61	132400	-7.85	20230412	92700	31.61	20230106	137500	-11.27	20220817	92700	31.61	20230106	0.45	N	307950	500	137 억	990886	N	N	1	N	N
26	20230627	161014	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121100	1600	2	1.34	2451967900	20380	83.08	119300	121600	119100	155300	83700	119500	120305.28	3.61	0	1181	121633	120566	119933	118866	118233	120250	118550	137	35800	500	93210	100	1	27423982	33210	29.15	2.25	12	0.07	4154.00	53926.00	137500	20220817	-11.93	92700	20230106	30.64	132400	-8.53	20230412	92700	30.64	20230106	137500	-11.93	20220817	92700	30.64	20230106	0.44	N	307950	500	137 억	989845	N	N	1	N	N
27	20230627	151023	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121200	1700	2	1.42	2290318100	19046	77.64	119300	121600	119100	155300	83700	119500	120251.96	3.61	0	1113	121633	120566	119933	118866	118233	120250	118550	137	35800	500	93210	100	1	27423982	33238	29.18	2.25	12	0.07	4154.00	53926.00	137500	20220817	-11.85	92700	20230106	30.74	132400	-8.46	20230412	92700	30.74	20230106	137500	-11.85	20220817	92700	30.74	20230106	0.44	N	307950	500	137 억	989845	N	N	0	N	N
28	20230627	141032	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120700	1200	2	1.00	1543258900	12890	52.55	119300	120700	119100	155300	83700	119500	119725.30	3.61	0	1167	121633	120566	119933	118866	118233	120250	118550	137	35800	500	93210	100	1	27423982	33101	29.06	2.24	12	0.05	4154.00	53926.00	137500	20220817	-12.22	92700	20230106	30.20	132400	-8.84	20230412	92700	30.20	20230106	137500	-12.22	20220817	92700	30.20	20230106	0.44	N	307950	500	137 억	989845	N	N	0	N	N
29	20230627	131029	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119700	200	2	0.17	1009268000	8449	34.44	119300	119800	119100	155300	83700	119500	119454.13	3.61	0	489	121633	120566	119933	118866	118233	120250	118550	137	35800	500	93210	100	1	27423982	32827	28.82	2.22	12	0.03	4154.00	53926.00	137500	20220817	-12.95	92700	20230106	29.13	132400	-9.59	20230412	92700	29.13	20230106	137500	-12.95	20220817	92700	29.13	20230106	0.44	N	307950	500	137 억	989845	N	N	0	N	N
30	20230627	121029	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119500	0	3	0.00	862146100	7218	29.43	119300	119800	119100	155300	83700	119500	119443.90	3.61	0	521	121633	120566	119933	118866	118233	120250	118550	137	35800	500	93210	100	1	27423982	32772	28.77	2.22	12	0.03	4154.00	53926.00	137500	20220817	-13.09	92700	20230106	28.91	132400	-9.74	20230412	92700	28.91	20230106	137500	-13.09	20220817	92700	28.91	20230106	0.44	N	307950	500	137 억	989845	N	N	0	N	N
31	20230627	111040	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119500	0	3	0.00	752064800	6297	25.67	119300	119800	119100	155300	83700	119500	119432.23	3.61	0	480	121633	120566	119933	118866	118233	120250	118550	137	35800	500	93210	100	1	27423982	32772	28.77	2.22	12	0.02	4154.00	53926.00	137500	20220817	-13.09	92700	20230106	28.91	132400	-9.74	20230412	92700	28.91	20230106	137500	-13.09	20220817	92700	28.91	20230106	0.44	N	307950	500	137 억	989845	N	N	0	N	N
32	20230627	101008	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119600	100	2	0.08	454295700	3806	15.52	119300	119800	119100	155300	83700	119500	119363.00	3.61	0	394	121633	120566	119933	118866	118233	120250	118550	137	35800	500	93210	100	1	27423982	32799	28.79	2.22	12	0.01	4154.00	53926.00	137500	20220817	-13.02	92700	20230106	29.02	132400	-9.67	20230412	92700	29.02	20230106	137500	-13.02	20220817	92700	29.02	20230106	0.44	N	307950	500	137 억	989845	N	N	0	N	N
33	20230627	091013	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119200	-300	5	-0.25	124845900	1047	4.27	119300	119500	119100	155300	83700	119500	119241.30	3.61	0	205	121633	120566	119933	118866	118233	120250	118550	137	35800	500	93210	100	1	27423982	32689	28.70	2.21	12	0.00	4154.00	53926.00	137500	20220817	-13.31	92700	20230106	28.59	132400	-9.97	20230412	92700	28.59	20230106	137500	-13.31	20220817	92700	28.59	20230106	0.44	N	307950	500	137 억	989845	N	N	0	N	N
34	20230626	161013	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119500	-300	5	-0.25	2911628300	24286	107.28	120000	121000	119300	155700	83900	119800	119891.62	3.61	0	-512	121533	120666	120133	119266	118733	120400	119000	137	35900	500	93440	100	1	27423982	32772	28.77	2.22	12	0.09	4154.00	53926.00	137500	20220817	-13.09	92700	20230106	28.91	132400	-9.74	20230412	92700	28.91	20230106	137500	-13.09	20220817	92700	28.91	20230106	0.43	N	307950	500	137 억	990027	N	N	40	N	N
35	20230626	151019	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119500	-300	5	-0.25	2548663900	21248	93.86	120000	121000	119500	155700	83900	119800	119948.42	3.61	0	-5	121533	120666	120133	119266	118733	120400	119000	137	35900	500	93440	100	1	27423982	32772	28.77	2.22	12	0.08	4154.00	53926.00	137500	20220817	-13.09	92700	20230106	28.91	132400	-9.74	20230412	92700	28.91	20230106	137500	-13.09	20220817	92700	28.91	20230106	0.43	N	307950	500	137 억	990027	N	N	40	N	N
36	20230626	141018	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119800	0	3	0.00	1792246700	14926	65.93	120000	121000	119600	155700	83900	119800	120075.50	3.61	0	1395	121533	120666	120133	119266	118733	120400	119000	137	35900	500	93440	100	1	27423982	32854	28.84	2.22	12	0.05	4154.00	53926.00	137500	20220817	-12.87	92700	20230106	29.23	132400	-9.52	20230412	92700	29.23	20230106	137500	-12.87	20220817	92700	29.23	20230106	0.43	N	307950	500	137 억	990027	N	N	40	N	N
37	20230626	121013	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120300	500	2	0.42	1389786200	11573	51.12	120000	121000	119600	155700	83900	119800	120088.70	3.61	0	2114	121533	120666	120133	119266	118733	120400	119000	137	35900	500	93440	100	1	27423982	32991	28.96	2.23	12	0.04	4154.00	53926.00	137500	20220817	-12.51	92700	20230106	29.77	132400	-9.14	20230412	92700	29.77	20230106	137500	-12.51	20220817	92700	29.77	20230106	0.43	N	307950	500	137 억	990027	N	N	40	N	N
38	20230626	111012	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119900	100	2	0.08	1177908500	9812	43.34	120000	121000	119600	155700	83900	119800	120047.77	3.61	0	1474	121533	120666	120133	119266	118733	120400	119000	137	35900	500	93440	100	1	27423982	32881	28.86	2.22	12	0.04	4154.00	53926.00	137500	20220817	-12.80	92700	20230106	29.34	132400	-9.44	20230412	92700	29.34	20230106	137500	-12.80	20220817	92700	29.34	20230106	0.43	N	307950	500	137 억	990027	N	N	40	N	N
39	20230626	101011	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119900	100	2	0.08	647997200	5388	23.80	120000	121000	119600	155700	83900	119800	120266.83	3.61	0	1007	121533	120666	120133	119266	118733	120400	119000	137	35900	500	93440	100	1	27423982	32881	28.86	2.22	12	0.02	4154.00	53926.00	137500	20220817	-12.80	92700	20230106	29.34	132400	-9.44	20230412	92700	29.34	20230106	137500	-12.80	20220817	92700	29.34	20230106	0.43	N	307950	500	137 억	990027	N	N	40	N	N
40	20230626	091016	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119800	0	3	0.00	84085600	702	3.10	120000	120000	119600	155700	83900	119800	119780.03	3.61	0	-28	121533	120666	120133	119266	118733	120400	119000	137	35900	500	93440	100	1	27423982	32854	28.84	2.22	12	0.00	4154.00	53926.00	137500	20220817	-12.87	92700	20230106	29.23	132400	-9.52	20230412	92700	29.23	20230106	137500	-12.87	20220817	92700	29.23	20230106	0.43	N	307950	500	137 억	990027	N	N	40	N	N
41	20230623	185320	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119800	-1000	5	-0.83	2718519600	22638	63.24	121000	121000	119600	157000	84600	120800	120089.16	3.61	-116	-2455	123066	121932	121066	119932	119066	121500	119500	137	36200	500	94220	100	1	27423982	32854	28.84	2.22	12	0.08	4154.00	53926.00	137500	20220817	-12.87	92700	20230106	29.23	132400	-9.52	20230412	92700	29.23	20230106	137500	-12.87	20220817	92700	29.23	20230106	0.44	N	307950	500	137 억	990027	N	N	40	N	N
42	20230623	140818	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120000	-800	5	-0.66	2256167800	18783	52.47	121000	121000	119600	157000	84600	120800	120117.54	3.61	0	-2694	123066	121932	121066	119932	119066	121500	119500	137	36200	500	94220	100	1	27423982	32909	28.89	2.23	12	0.07	4154.00	53926.00	137500	20220817	-12.73	92700	20230106	29.45	132400	-9.37	20230412	92700	29.45	20230106	137500	-12.73	20220817	92700	29.45	20230106	0.44	N	307950	500	137 억	990143	N	N	15	N	N
43	20230622	160721	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120800	-1900	5	-1.55	4286467500	35489	58.79	122200	122200	120200	159500	85900	122700	120782.65	3.65	0	-11250	126500	124600	122300	120400	118100	125550	121350	137	36800	500	95700	100	1	27423982	33128	29.08	2.24	12	0.13	4154.00	53926.00	137500	20220817	-12.15	92700	20230106	30.31	132400	-8.76	20230412	92700	30.31	20230106	137500	-12.15	20220817	92700	30.31	20230106	0.45	N	307950	500	137 억	1001208	N	N	15	N	N
44	20230622	150231	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120500	-2200	5	-1.79	3785654300	31332	51.90	122200	122200	120300	159500	85900	122700	120823.54	3.65	0	-10863	126500	124600	122300	120400	118100	125550	121350	137	36800	500	95700	100	1	27423982	33046	29.01	2.23	12	0.11	4154.00	53926.00	137500	20220817	-12.36	92700	20230106	29.99	132400	-8.99	20230412	92700	29.99	20230106	137500	-12.36	20220817	92700	29.99	20230106	0.45	N	307950	500	137 억	1001208	N	N	423	N	N
45	20230622	140939	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120600	-2100	5	-1.71	2914779400	24105	39.93	122200	122200	120400	159500	85900	122700	120919.67	3.65	0	-9451	126500	124600	122300	120400	118100	125550	121350	137	36800	500	95700	100	1	27423982	33073	29.03	2.24	12	0.09	4154.00	53926.00	137500	20220817	-12.29	92700	20230106	30.10	132400	-8.91	20230412	92700	30.10	20230106	137500	-12.29	20220817	92700	30.10	20230106	0.45	N	307950	500	137 억	1001208	N	N	423	N	N
46	20230622	130839	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120800	-1900	5	-1.55	2291189700	18948	31.39	122200	122200	120400	159500	85900	122700	120919.31	3.65	0	-6702	126500	124600	122300	120400	118100	125550	121350	137	36800	500	95700	100	1	27423982	33128	29.08	2.24	12	0.07	4154.00	53926.00	137500	20220817	-12.15	92700	20230106	30.31	132400	-8.76	20230412	92700	30.31	20230106	137500	-12.15	20220817	92700	30.31	20230106	0.45	N	307950	500	137 억	1001208	N	N	423	N	N
47	20230622	120350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121200	-1500	5	-1.22	1846178400	15267	25.29	122200	122200	120400	159500	85900	122700	120925.38	3.65	0	-5739	126500	124600	122300	120400	118100	125550	121350	137	36800	500	95700	100	1	27423982	33238	29.18	2.25	12	0.06	4154.00	53926.00	137500	20220817	-11.85	92700	20230106	30.74	132400	-8.46	20230412	92700	30.74	20230106	137500	-11.85	20220817	92700	30.74	20230106	0.45	N	307950	500	137 억	1001208	N	N	423	N	N
48	20230622	110641	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120800	-1900	5	-1.55	1574296700	13024	21.58	122200	122200	120400	159500	85900	122700	120875.75	3.65	0	-4428	126500	124600	122300	120400	118100	125550	121350	137	36800	500	95700	100	1	27423982	33128	29.08	2.24	12	0.05	4154.00	53926.00	137500	20220817	-12.15	92700	20230106	30.31	132400	-8.76	20230412	92700	30.31	20230106	137500	-12.15	20220817	92700	30.31	20230106	0.45	N	307950	500	137 억	1001208	N	N	423	N	N
49	20230622	100347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121200	-1500	5	-1.22	1173093200	9703	16.07	122200	122200	120400	159500	85900	122700	120898.94	3.65	0	-3335	126500	124600	122300	120400	118100	125550	121350	137	36800	500	95700	100	1	27423982	33238	29.18	2.25	12	0.04	4154.00	53926.00	137500	20220817	-11.85	92700	20230106	30.74	132400	-8.46	20230412	92700	30.74	20230106	137500	-11.85	20220817	92700	30.74	20230106	0.45	N	307950	500	137 억	1001208	N	N	423	N	N
50	20230622	090306	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121100	-1600	5	-1.30	197845400	1625	2.69	122200	122200	121000	159500	85900	122700	121747.50	3.65	0	-1174	126500	124600	122300	120400	118100	125550	121350	137	36800	500	95700	100	1	27423982	33210	29.15	2.25	12	0.01	4154.00	53926.00	137500	20220817	-11.93	92700	20230106	30.64	132400	-8.53	20230412	92700	30.64	20230106	137500	-11.93	20220817	92700	30.64	20230106	0.45	N	307950	500	137 억	1001208	N	N	423	N	N
51	20230621	160900	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	122700	2700	2	2.25	7394891500	60296	161.94	120200	124200	120000	156000	84000	120000	122642.99	3.56	0	24080	122266	121132	120366	119232	118466	120750	118850	137	36000	500	93600	100	1	27423982	33649	29.54	2.28	12	0.22	4154.00	53926.00	137500	20220817	-10.76	92700	20230106	32.36	132400	-7.33	20230412	92700	32.36	20230106	137500	-10.76	20220817	92700	32.36	20230106	0.45	N	307950	500	137 억	977609	N	N	423	N	N
52	20230621	150410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	122400	2400	2	2.00	7055476400	57522	154.49	120200	124200	120000	156000	84000	120000	122657.01	3.56	0	22956	122266	121132	120366	119232	118466	120750	118850	137	36000	500	93600	100	1	27423982	33567	29.47	2.27	12	0.21	4154.00	53926.00	137500	20220817	-10.98	92700	20230106	32.04	132400	-7.55	20230412	92700	32.04	20230106	137500	-10.98	20220817	92700	32.04	20230106	0.45	N	307950	500	137 억	977609	N	N	68	N	N
53	20230621	140502	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	123100	3100	2	2.58	6251773800	50980	136.92	120200	124200	120000	156000	84000	120000	122631.89	3.56	0	22021	122266	121132	120366	119232	118466	120750	118850	137	36000	500	93600	100	1	27423982	33759	29.63	2.28	12	0.19	4154.00	53926.00	137500	20220817	-10.47	92700	20230106	32.79	132400	-7.02	20230412	92700	32.79	20230106	137500	-10.47	20220817	92700	32.79	20230106	0.45	N	307950	500	137 억	977609	N	N	68	N	N
54	20230621	130753	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	123900	3900	2	3.25	5709993100	46591	125.13	120200	124200	120000	156000	84000	120000	122555.71	3.56	0	22644	122266	121132	120366	119232	118466	120750	118850	137	36000	500	93600	100	1	27423982	33978	29.83	2.30	12	0.17	4154.00	53926.00	137500	20220817	-9.89	92700	20230106	33.66	132400	-6.42	20230412	92700	33.66	20230106	137500	-9.89	20220817	92700	33.66	20230106	0.45	N	307950	500	137 억	977609	N	N	68	N	N
55	20230621	120446	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	123300	3300	2	2.75	3590993800	29459	79.12	120200	123400	120000	156000	84000	120000	121898.02	3.56	0	13589	122266	121132	120366	119232	118466	120750	118850	137	36000	500	93600	100	1	27423982	33814	29.68	2.29	12	0.11	4154.00	53926.00	137500	20220817	-10.33	92700	20230106	33.01	132400	-6.87	20230412	92700	33.01	20230106	137500	-10.33	20220817	92700	33.01	20230106	0.45	N	307950	500	137 억	977609	N	N	68	N	N
56	20230621	110112	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	122400	2400	2	2.00	1962255000	16212	43.54	120200	122600	120000	156000	84000	120000	121037.19	3.56	0	5906	122266	121132	120366	119232	118466	120750	118850	137	36000	500	93600	100	1	27423982	33567	29.47	2.27	12	0.06	4154.00	53926.00	137500	20220817	-10.98	92700	20230106	32.04	132400	-7.55	20230412	92700	32.04	20230106	137500	-10.98	20220817	92700	32.04	20230106	0.45	N	307950	500	137 억	977609	N	N	68	N	N
57	20230621	100743	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120200	200	2	0.17	753938400	6267	16.83	120200	121000	120000	156000	84000	120000	120302.92	3.56	0	2218	122266	121132	120366	119232	118466	120750	118850	137	36000	500	93600	100	1	27423982	32964	28.94	2.23	12	0.02	4154.00	53926.00	137500	20220817	-12.58	92700	20230106	29.67	132400	-9.21	20230412	92700	29.67	20230106	137500	-12.58	20220817	92700	29.67	20230106	0.45	N	307950	500	137 억	977609	N	N	68	N	N
58	20230621	090441	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120900	900	2	0.75	118133800	981	2.63	120200	121000	120200	156000	84000	120000	120421.81	3.56	0	432	122266	121132	120366	119232	118466	120750	118850	137	36000	500	93600	100	1	27423982	33156	29.10	2.24	12	0.00	4154.00	53926.00	137500	20220817	-12.07	92700	20230106	30.42	132400	-8.69	20230412	92700	30.42	20230106	137500	-12.07	20220817	92700	30.42	20230106	0.45	N	307950	500	137 억	977609	N	N	68	N	N
59	20230620	160835	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120000	-1600	5	-1.32	4439899000	36995	70.69	121300	121500	119600	158000	85200	121600	120013.45	3.56	-64267	-2663	125933	123766	122333	120166	118733	123050	119450	137	36400	500	94840	100	1	27423982	32909	28.89	2.23	12	0.13	4154.00	53926.00	137500	20220817	-12.73	92700	20230106	29.45	132400	-9.37	20230412	92700	29.45	20230106	137500	-12.73	20220817	92700	29.45	20230106	0.46	N	307950	500	137 억	975943	N	N	68	N	N
60	20230620	150738	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119800	-1800	5	-1.48	4242651300	35350	67.55	121300	121500	119600	158000	85200	121600	120018.38	3.56	-64267	-2543	125933	123766	122333	120166	118733	123050	119450	137	36400	500	94840	100	1	27423982	32854	28.84	2.22	12	0.13	4154.00	53926.00	137500	20220817	-12.87	92700	20230106	29.23	132400	-9.52	20230412	92700	29.23	20230106	137500	-12.87	20220817	92700	29.23	20230106	0.46	N	307950	500	137 억	975943	N	N	33	N	N
61	20230620	140710	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119900	-1700	5	-1.40	3395593500	28280	54.04	121300	121500	119600	158000	85200	121600	120070.44	3.56	-64267	-2384	125933	123766	122333	120166	118733	123050	119450	137	36400	500	94840	100	1	27423982	32881	28.86	2.22	12	0.10	4154.00	53926.00	137500	20220817	-12.80	92700	20230106	29.34	132400	-9.44	20230412	92700	29.34	20230106	137500	-12.80	20220817	92700	29.34	20230106	0.46	N	307950	500	137 억	975943	N	N	33	N	N
62	20230620	130139	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119900	-1700	5	-1.40	2859134000	23805	45.49	121300	121500	119600	158000	85200	121600	120106.39	3.56	-64267	-1355	125933	123766	122333	120166	118733	123050	119450	137	36400	500	94840	100	1	27423982	32881	28.86	2.22	12	0.09	4154.00	53926.00	137500	20220817	-12.80	92700	20230106	29.34	132400	-9.44	20230412	92700	29.34	20230106	137500	-12.80	20220817	92700	29.34	20230106	0.46	N	307950	500	137 억	975943	N	N	33	N	N
63	20230620	120901	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	119900	-1700	5	-1.40	2576237800	21446	40.98	121300	121500	119600	158000	85200	121600	120126.66	3.56	-64267	-547	125933	123766	122333	120166	118733	123050	119450	137	36400	500	94840	100	1	27423982	32881	28.86	2.22	12	0.08	4154.00	53926.00	137500	20220817	-12.80	92700	20230106	29.34	132400	-9.44	20230412	92700	29.34	20230106	137500	-12.80	20220817	92700	29.34	20230106	0.46	N	307950	500	137 억	975943	N	N	33	N	N
64	20230620	110753	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120000	-1600	5	-1.32	2132798700	17751	33.92	121300	121500	119600	158000	85200	121600	120150.82	3.56	-64267	416	125933	123766	122333	120166	118733	123050	119450	137	36400	500	94840	100	1	27423982	32909	28.89	2.23	12	0.06	4154.00	53926.00	137500	20220817	-12.73	92700	20230106	29.45	132400	-9.37	20230412	92700	29.45	20230106	137500	-12.73	20220817	92700	29.45	20230106	0.46	N	307950	500	137 억	975943	N	N	33	N	N
65	20230620	100249	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120400	-1200	5	-0.99	1546138500	12872	24.60	121300	121500	119600	158000	85200	121600	120116.30	3.56	-64267	1926	125933	123766	122333	120166	118733	123050	119450	137	36400	500	94840	100	1	27423982	33018	28.98	2.23	12	0.05	4154.00	53926.00	137500	20220817	-12.44	92700	20230106	29.88	132400	-9.06	20230412	92700	29.88	20230106	137500	-12.44	20220817	92700	29.88	20230106	0.46	N	307950	500	137 억	975943	N	N	33	N	N
66	20230620	090132	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121500	-100	5	-0.08	32754200	270	0.52	121300	121500	121300	158000	85200	121600	121310.78	3.56	-64267	-7	125933	123766	122333	120166	118733	123050	119450	137	36400	500	94840	100	1	27423982	33320	29.25	2.25	12	0.00	4154.00	53926.00	137500	20220817	-11.64	92700	20230106	31.07	132400	-8.23	20230412	92700	31.07	20230106	137500	-11.64	20220817	92700	31.07	20230106	0.46	N	307950	500	137 억	975943	N	N	33	N	N
67	20230619	161019	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121600	-2500	5	-2.01	6342268500	52123	49.17	124500	124500	120900	161300	86900	124100	121679.02	3.57	0	-4607	125566	124832	123366	122632	121166	125200	123000	137	37200	500	96790	100	1	27423982	33348	29.27	2.25	12	0.19	4154.00	53926.00	137500	20220817	-11.56	92700	20230106	31.18	132400	-8.16	20230412	92700	31.18	20230106	137500	-11.56	20220817	92700	31.18	20230106	0.44	N	307950	500	137 억	978193	N	N	33	N	N
68	20230619	150944	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121300	-2800	5	-2.26	6138164800	50443	47.58	124500	124500	120900	161300	86900	124100	121685.02	3.57	0	-4964	125566	124832	123366	122632	121166	125200	123000	137	37200	500	96790	100	1	27423982	33265	29.20	2.25	12	0.18	4154.00	53926.00	137500	20220817	-11.78	92700	20230106	30.85	132400	-8.38	20230412	92700	30.85	20230106	137500	-11.78	20220817	92700	30.85	20230106	0.44	N	307950	500	137 억	978193	N	N	19	N	N
69	20230619	140641	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121100	-3000	5	-2.42	5315018200	43641	41.16	124500	124500	121000	161300	86900	124100	121789.40	3.57	0	-4957	125566	124832	123366	122632	121166	125200	123000	137	37200	500	96790	100	1	27423982	33210	29.15	2.25	12	0.16	4154.00	53926.00	137500	20220817	-11.93	92700	20230106	30.64	132400	-8.53	20230412	92700	30.64	20230106	137500	-11.93	20220817	92700	30.64	20230106	0.44	N	307950	500	137 억	978193	N	N	19	N	N
70	20230619	130132	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121300	-2800	5	-2.26	4270646500	35019	33.03	124500	124500	121100	161300	86900	124100	121952.08	3.57	0	-5443	125566	124832	123366	122632	121166	125200	123000	137	37200	500	96790	100	1	27423982	33265	29.20	2.25	12	0.13	4154.00	53926.00	137500	20220817	-11.78	92700	20230106	30.85	132400	-8.38	20230412	92700	30.85	20230106	137500	-11.78	20220817	92700	30.85	20230106	0.44	N	307950	500	137 억	978193	N	N	19	N	N
71	20230619	120144	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121300	-2800	5	-2.26	3538553700	28981	27.34	124500	124500	121200	161300	86900	124100	122098.88	3.57	0	-5711	125566	124832	123366	122632	121166	125200	123000	137	37200	500	96790	100	1	27423982	33265	29.20	2.25	12	0.11	4154.00	53926.00	137500	20220817	-11.78	92700	20230106	30.85	132400	-8.38	20230412	92700	30.85	20230106	137500	-11.78	20220817	92700	30.85	20230106	0.44	N	307950	500	137 억	978193	N	N	19	N	N
72	20230619	110920	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121900	-2200	5	-1.77	2512396400	20530	19.37	124500	124500	121700	161300	86900	124100	122376.58	3.57	0	-5287	125566	124832	123366	122632	121166	125200	123000	137	37200	500	96790	100	1	27423982	33430	29.35	2.26	12	0.07	4154.00	53926.00	137500	20220817	-11.35	92700	20230106	31.50	132400	-7.93	20230412	92700	31.50	20230106	137500	-11.35	20220817	92700	31.50	20230106	0.44	N	307950	500	137 억	978193	N	N	19	N	N
73	20230619	100636	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	122400	-1700	5	-1.37	1285113000	10473	9.88	124500	124500	122200	161300	86900	124100	122706.85	3.57	0	-3346	125566	124832	123366	122632	121166	125200	123000	137	37200	500	96790	100	1	27423982	33567	29.47	2.27	12	0.04	4154.00	53926.00	137500	20220817	-10.98	92700	20230106	32.04	132400	-7.55	20230412	92700	32.04	20230106	137500	-10.98	20220817	92700	32.04	20230106	0.44	N	307950	500	137 억	978193	N	N	19	N	N
74	20230619	091010	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	122600	-1500	5	-1.21	349677900	2836	2.68	124500	124500	122600	161300	86900	124100	123298.84	3.57	0	-1267	125566	124832	123366	122632	121166	125200	123000	137	37200	500	96790	100	1	27423982	33622	29.51	2.27	12	0.01	4154.00	53926.00	137500	20220817	-10.84	92700	20230106	32.25	132400	-7.40	20230412	92700	32.25	20230106	137500	-10.84	20220817	92700	32.25	20230106	0.44	N	307950	500	137 억	978193	N	N	19	N	N
75	20230616	160215	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	124100	2800	2	2.31	13069058000	105634	257.24	122100	124100	121900	157600	85000	121300	123718.23	3.50	0	19265	124500	122900	121800	120200	119100	122350	119650	137	36300	500	94610	100	1	27423982	34033	29.87	2.30	12	0.39	4154.00	53926.00	137500	20220817	-9.75	92700	20230106	33.87	132400	-6.27	20230412	92700	33.87	20230106	137500	-9.75	20220817	92700	33.87	20230106	0.46	N	307950	500	137 억	958793	N	N	19	N	N
76	20230616	150734	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	122900	1600	2	1.32	4871284300	39568	96.35	122100	124000	121900	157600	85000	121300	123111.71	3.50	0	11147	124500	122900	121800	120200	119100	122350	119650	137	36300	500	94610	100	1	27423982	33704	29.59	2.28	12	0.14	4154.00	53926.00	137500	20220817	-10.62	92700	20230106	32.58	132400	-7.18	20230412	92700	32.58	20230106	137500	-10.62	20220817	92700	32.58	20230106	0.46	N	307950	500	137 억	958793	N	N	98	N	N
77	20230616	140222	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	123400	2100	2	1.73	3908959500	31753	77.32	122100	124000	121900	157600	85000	121300	123105.20	3.50	0	8962	124500	122900	121800	120200	119100	122350	119650	137	36300	500	94610	100	1	27423982	33841	29.71	2.29	12	0.12	4154.00	53926.00	137500	20220817	-10.25	92700	20230106	33.12	132400	-6.80	20230412	92700	33.12	20230106	137500	-10.25	20220817	92700	33.12	20230106	0.46	N	307950	500	137 억	958793	N	N	98	N	N
78	20230616	130823	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	123400	2100	2	1.73	2963310400	24106	58.70	122100	123600	121900	157600	85000	121300	122928.33	3.50	0	5068	124500	122900	121800	120200	119100	122350	119650	137	36300	500	94610	100	1	27423982	33841	29.71	2.29	12	0.09	4154.00	53926.00	137500	20220817	-10.25	92700	20230106	33.12	132400	-6.80	20230412	92700	33.12	20230106	137500	-10.25	20220817	92700	33.12	20230106	0.46	N	307950	500	137 억	958793	N	N	98	N	N
79	20230616	120106	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	123200	1900	2	1.57	2470372600	20107	48.96	122100	123600	121900	157600	85000	121300	122861.32	3.50	0	3359	124500	122900	121800	120200	119100	122350	119650	137	36300	500	94610	100	1	27423982	33786	29.66	2.28	12	0.07	4154.00	53926.00	137500	20220817	-10.40	92700	20230106	32.90	132400	-6.95	20230412	92700	32.90	20230106	137500	-10.40	20220817	92700	32.90	20230106	0.46	N	307950	500	137 억	958793	N	N	98	N	N
80	20230616	110208	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	122800	1500	2	1.24	1902100800	15496	37.74	122100	123600	121900	157600	85000	121300	122747.86	3.50	0	1660	124500	122900	121800	120200	119100	122350	119650	137	36300	500	94610	100	1	27423982	33677	29.56	2.28	12	0.06	4154.00	53926.00	137500	20220817	-10.69	92700	20230106	32.47	132400	-7.25	20230412	92700	32.47	20230106	137500	-10.69	20220817	92700	32.47	20230106	0.46	N	307950	500	137 억	958793	N	N	98	N	N
81	20230616	100909	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	123300	2000	2	1.65	1413314000	11517	28.05	122100	123600	121900	157600	85000	121300	122715.46	3.50	0	1625	124500	122900	121800	120200	119100	122350	119650	137	36300	500	94610	100	1	27423982	33814	29.68	2.29	12	0.04	4154.00	53926.00	137500	20220817	-10.33	92700	20230106	33.01	132400	-6.87	20230412	92700	33.01	20230106	137500	-10.33	20220817	92700	33.01	20230106	0.46	N	307950	500	137 억	958793	N	N	98	N	N
82	20230616	090139	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	122600	1300	2	1.07	210083200	1718	4.18	122100	122800	122100	157600	85000	121300	122283.59	3.50	0	-820	124500	122900	121800	120200	119100	122350	119650	137	36300	500	94610	100	1	27423982	33622	29.51	2.27	12	0.01	4154.00	53926.00	137500	20220817	-10.84	92700	20230106	32.25	132400	-7.40	20230412	92700	32.25	20230106	137500	-10.84	20220817	92700	32.25	20230106	0.46	N	307950	500	137 억	958793	N	N	98	N	N
83	20230615	150530	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121000	-900	5	-0.74	4683384600	38553	81.26	121500	123400	120700	158400	85400	121900	121479.12	3.48	0	-2000	125233	123566	122333	120666	119433	122950	120050	137	36500	500	95080	100	1	27423982	33183	29.13	2.24	12	0.14	4154.00	53926.00	137500	20220817	-12.00	92700	20230106	30.53	132400	-8.61	20230412	92700	30.53	20230106	137500	-12.00	20220817	92700	30.53	20230106	0.46	N	307950	500	137 억	955393	N	N	86	N	N
84	20230615	140810	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120900	-1000	5	-0.82	3787950800	31141	65.64	121500	123400	120900	158400	85400	121900	121638.70	3.48	0	-2379	125233	123566	122333	120666	119433	122950	120050	137	36500	500	95080	100	1	27423982	33156	29.10	2.24	12	0.11	4154.00	53926.00	137500	20220817	-12.07	92700	20230106	30.42	132400	-8.69	20230412	92700	30.42	20230106	137500	-12.07	20220817	92700	30.42	20230106	0.46	N	307950	500	137 억	955393	N	N	86	N	N
85	20230615	130354	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121300	-600	5	-0.49	3116021100	25591	53.94	121500	123400	120900	158400	85400	121900	121762.38	3.48	0	-2232	125233	123566	122333	120666	119433	122950	120050	137	36500	500	95080	100	1	27423982	33265	29.20	2.25	12	0.09	4154.00	53926.00	137500	20220817	-11.78	92700	20230106	30.85	132400	-8.38	20230412	92700	30.85	20230106	137500	-11.78	20220817	92700	30.85	20230106	0.46	N	307950	500	137 억	955393	N	N	86	N	N
86	20230615	120235	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	120900	-1000	5	-0.82	2525876200	20722	43.68	121500	123400	120900	158400	85400	121900	121893.46	3.48	0	-3735	125233	123566	122333	120666	119433	122950	120050	137	36500	500	95080	100	1	27423982	33156	29.10	2.24	12	0.08	4154.00	53926.00	137500	20220817	-12.07	92700	20230106	30.42	132400	-8.69	20230412	92700	30.42	20230106	137500	-12.07	20220817	92700	30.42	20230106	0.46	N	307950	500	137 억	955393	N	N	86	N	N
87	20230615	110449	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	121200	-700	5	-0.57	1944765900	15923	33.56	121500	123400	121200	158400	85400	121900	122135.65	3.48	0	-2395	125233	123566	122333	120666	119433	122950	120050	137	36500	500	95080	100	1	27423982	33238	29.18	2.25	12	0.06	4154.00	53926.00	137500	20220817	-11.85	92700	20230106	30.74	132400	-8.46	20230412	92700	30.74	20230106	137500	-11.85	20220817	92700	30.74	20230106	0.46	N	307950	500	137 억	955393	N	N	86	N	N
88	20230611	184506	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	125900	-300	5	-0.24	4328589000	34428	87.82	126200	126400	125300	164000	88400	126200	125727.45	3.47	-922	-1565	129000	127600	126400	125000	123800	127500	124900	137	37800	500	98430	100	1	27423982	34527	30.31	2.33	12	0.13	4154.00	53926.00	137500	20220817	-8.44	92700	20230106	35.81	132400	-4.91	20230412	92700	35.81	20230106	137500	-8.44	20220817	92700	35.81	20230106	0.45	N	307950	500	137 억	952735	N	N	489	N	N
89	20230611	174908	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	125900	-300	5	-0.24	4328589000	34428	87.82	126200	126400	125300	164000	88400	126200	125727.45	3.47	-922	-1565	129000	127600	126400	125000	123800	127500	124900	137	37800	500	98430	100	1	27423982	34527	30.31	2.33	12	0.13	4154.00	53926.00	137500	20220817	-8.44	92700	20230106	35.81	132400	-4.91	20230412	92700	35.81	20230106	137500	-8.44	20220817	92700	35.81	20230106	0.45	N	307950	500	137 억	952735	N	N	489	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History