KissMeData/002620/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12570	100	2	0.80	122753480	9781	67.90	12440	12770	12410	16210	8730	12470	12550.20	9.72	0	90	12950	12710	12590	12350	12230	12650	12290	80	3740	500	7730	10	1	15973355	2008	-2.69	0.59	12	0.06	-4668.00	21360.00	18650	20230102	-32.60	9100	20220930	38.13	18650	-32.60	20230102	10680	17.70	20230329	18650	-32.60	20230102	9100	38.13	20220930	1.06	N	002620	500	79 억	1553399	N	N	1	N	N
3	20230630	150131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12520	50	2	0.40	104802550	8344	57.92	12440	12770	12410	16210	8730	12470	12560.23	9.72	0	-91	12950	12710	12590	12350	12230	12650	12290	80	3740	500	7730	10	1	15973355	2000	-2.68	0.59	12	0.05	-4668.00	21360.00	18650	20230102	-32.87	9100	20220930	37.58	18650	-32.87	20230102	10680	17.23	20230329	18650	-32.87	20230102	9100	37.58	20220930	1.06	N	002620	500	79 억	1553399	N	N	1	N	N
4	20230630	140132	57	100.00	KOSPI	서비스업	N	N	N	N		N	12630	160	2	1.28	67356070	5384	37.38	12440	12630	12410	16210	8730	12470	12510.41	9.72	0	537	12950	12710	12590	12350	12230	12650	12290	80	3740	500	7730	10	1	15973355	2017	-2.71	0.59	12	0.03	-4668.00	21360.00	18650	20230102	-32.28	9100	20220930	38.79	18650	-32.28	20230102	10680	18.26	20230329	18650	-32.28	20230102	9100	38.79	20220930	1.06	N	002620	500	79 억	1553399	N	N	1	N	N
5	20230630	130131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12540	70	2	0.56	55617590	4450	30.89	12440	12630	12410	16210	8730	12470	12498.33	9.72	0	683	12950	12710	12590	12350	12230	12650	12290	80	3740	500	7730	10	1	15973355	2003	-2.69	0.59	12	0.03	-4668.00	21360.00	18650	20230102	-32.76	9100	20220930	37.80	18650	-32.76	20230102	10680	17.42	20230329	18650	-32.76	20230102	9100	37.80	20220930	1.06	N	002620	500	79 억	1553399	N	N	1	N	N
6	20230630	120131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12510	40	2	0.32	53155950	4253	29.52	12440	12630	12410	16210	8730	12470	12498.46	9.72	0	751	12950	12710	12590	12350	12230	12650	12290	80	3740	500	7730	10	1	15973355	1998	-2.68	0.59	12	0.03	-4668.00	21360.00	18650	20230102	-32.92	9100	20220930	37.47	18650	-32.92	20230102	10680	17.13	20230329	18650	-32.92	20230102	9100	37.47	20220930	1.06	N	002620	500	79 억	1553399	N	N	1	N	N
7	20230630	110131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12490	20	2	0.16	42692850	3414	23.70	12440	12630	12410	16210	8730	12470	12505.23	9.72	0	447	12950	12710	12590	12350	12230	12650	12290	80	3740	500	7730	10	1	15973355	1995	-2.68	0.58	12	0.02	-4668.00	21360.00	18650	20230102	-33.03	9100	20220930	37.25	18650	-33.03	20230102	10680	16.95	20230329	18650	-33.03	20230102	9100	37.25	20220930	1.06	N	002620	500	79 억	1553399	N	N	1	N	N
8	20230630	100131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12560	90	2	0.72	20161030	1618	11.23	12440	12570	12410	16210	8730	12470	12460.46	9.72	0	150	12950	12710	12590	12350	12230	12650	12290	80	3740	500	7730	10	1	15973355	2006	-2.69	0.59	12	0.01	-4668.00	21360.00	18650	20230102	-32.65	9100	20220930	38.02	18650	-32.65	20230102	10680	17.60	20230329	18650	-32.65	20230102	9100	38.02	20220930	1.06	N	002620	500	79 억	1553399	N	N	1	N	N
9	20230630	090132	57	100.00	KOSPI	서비스업	N	N	N	N		N	12570	100	2	0.80	1791490	144	1.00	12440	12570	12440	16210	8730	12470	12440.90	9.72	0	4	12950	12710	12590	12350	12230	12650	12290	80	3740	500	7730	10	1	15973355	2008	-2.69	0.59	12	0.00	-4668.00	21360.00	18650	20230102	-32.60	9100	20220930	38.13	18650	-32.60	20230102	10680	17.70	20230329	18650	-32.60	20230102	9100	38.13	20220930	1.06	N	002620	500	79 억	1553399	N	N	1	N	N
10	20230629	160132	57	100.00	KOSPI	서비스업	N	N	N	N		N	12470	-310	5	-2.43	180858240	14376	63.50	12630	12830	12470	16610	8950	12780	12580.66	9.73	0	-955	13320	13050	12720	12450	12120	13185	12585	80	3830	500	7920	10	1	15973355	1992	-2.67	0.58	12	0.09	-4668.00	21360.00	18650	20230102	-33.14	9100	20220930	37.03	18650	-33.14	20230102	10680	16.76	20230329	18650	-33.14	20230102	9100	37.03	20220930	1.07	N	002620	500	79 억	1554509	N	N	1	N	N
11	20230629	150130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12610	-170	5	-1.33	166651560	13241	58.49	12630	12830	12470	16610	8950	12780	12585.29	9.73	0	-853	13320	13050	12720	12450	12120	13185	12585	80	3830	500	7920	10	1	15973355	2014	-2.70	0.59	12	0.08	-4668.00	21360.00	18650	20230102	-32.39	9100	20220930	38.57	18650	-32.39	20230102	10680	18.07	20230329	18650	-32.39	20230102	9100	38.57	20220930	1.07	N	002620	500	79 억	1554509	N	N	0	N	N
12	20230629	140130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	-180	5	-1.41	159780700	12698	56.09	12630	12830	12470	16610	8950	12780	12582.36	9.73	0	-779	13320	13050	12720	12450	12120	13185	12585	80	3830	500	7920	10	1	15973355	2013	-2.70	0.59	12	0.08	-4668.00	21360.00	18650	20230102	-32.44	9100	20220930	38.46	18650	-32.44	20230102	10680	17.98	20230329	18650	-32.44	20230102	9100	38.46	20220930	1.07	N	002620	500	79 억	1554509	N	N	0	N	N
13	20230629	130130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12580	-200	5	-1.56	154951810	12314	54.39	12630	12830	12470	16610	8950	12780	12582.58	9.73	0	-733	13320	13050	12720	12450	12120	13185	12585	80	3830	500	7920	10	1	15973355	2009	-2.69	0.59	12	0.08	-4668.00	21360.00	18650	20230102	-32.55	9100	20220930	38.24	18650	-32.55	20230102	10680	17.79	20230329	18650	-32.55	20230102	9100	38.24	20220930	1.07	N	002620	500	79 억	1554509	N	N	0	N	N
14	20230629	120131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12570	-210	5	-1.64	148619950	11811	52.17	12630	12830	12470	16610	8950	12780	12582.34	9.73	0	-686	13320	13050	12720	12450	12120	13185	12585	80	3830	500	7920	10	1	15973355	2008	-2.69	0.59	12	0.07	-4668.00	21360.00	18650	20230102	-32.60	9100	20220930	38.13	18650	-32.60	20230102	10680	17.70	20230329	18650	-32.60	20230102	9100	38.13	20220930	1.07	N	002620	500	79 억	1554509	N	N	0	N	N
15	20230629	110130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	-180	5	-1.41	80226860	6351	28.05	12630	12830	12560	16610	8950	12780	12630.99	9.73	0	-881	13320	13050	12720	12450	12120	13185	12585	80	3830	500	7920	10	1	15973355	2013	-2.70	0.59	12	0.04	-4668.00	21360.00	18650	20230102	-32.44	9100	20220930	38.46	18650	-32.44	20230102	10680	17.98	20230329	18650	-32.44	20230102	9100	38.46	20220930	1.07	N	002620	500	79 억	1554509	N	N	0	N	N
16	20230629	100130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12650	-130	5	-1.02	47969900	3790	16.74	12630	12830	12570	16610	8950	12780	12655.32	9.73	0	-715	13320	13050	12720	12450	12120	13185	12585	80	3830	500	7920	10	1	15973355	2021	-2.71	0.59	12	0.02	-4668.00	21360.00	18650	20230102	-32.17	9100	20220930	39.01	18650	-32.17	20230102	10680	18.45	20230329	18650	-32.17	20230102	9100	39.01	20220930	1.07	N	002620	500	79 억	1554509	N	N	0	N	N
17	20230629	090130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12650	-130	5	-1.02	28846780	2281	10.08	12630	12720	12610	16610	8950	12780	12643.56	9.73	0	-61	13320	13050	12720	12450	12120	13185	12585	80	3830	500	7920	10	1	15973355	2021	-2.71	0.59	12	0.01	-4668.00	21360.00	18650	20230102	-32.17	9100	20220930	39.01	18650	-32.17	20230102	10680	18.45	20230329	18650	-32.17	20230102	9100	39.01	20220930	1.07	N	002620	500	79 억	1554509	N	N	0	N	N
18	20230628	160130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12780	280	2	2.24	287587560	22533	91.99	12590	12990	12390	16250	8750	12500	12762.92	9.71	0	5522	13473	12986	12743	12256	12013	12865	12135	80	3750	500	7750	10	1	15973355	2041	-2.74	0.60	12	0.14	-4668.00	21360.00	18650	20230102	-31.47	9100	20220930	40.44	18650	-31.47	20230102	10680	19.66	20230329	18650	-31.47	20230102	9100	40.44	20220930	1.07	N	002620	500	79 억	1550293	N	N	1	N	N
19	20230628	150130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12780	280	2	2.24	284380820	22282	90.97	12590	12990	12390	16250	8750	12500	12762.80	9.71	0	5511	13473	12986	12743	12256	12013	12865	12135	80	3750	500	7750	10	1	15973355	2041	-2.74	0.60	12	0.14	-4668.00	21360.00	18650	20230102	-31.47	9100	20220930	40.44	18650	-31.47	20230102	10680	19.66	20230329	18650	-31.47	20230102	9100	40.44	20220930	1.07	N	002620	500	79 억	1550293	N	N	1	N	N
20	20230628	140130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12640	140	2	1.12	278052560	21786	88.94	12590	12990	12390	16250	8750	12500	12762.90	9.71	0	5610	13473	12986	12743	12256	12013	12865	12135	80	3750	500	7750	10	1	15973355	2019	-2.71	0.59	12	0.14	-4668.00	21360.00	18650	20230102	-32.23	9100	20220930	38.90	18650	-32.23	20230102	10680	18.35	20230329	18650	-32.23	20230102	9100	38.90	20220930	1.07	N	002620	500	79 억	1550293	N	N	1	N	N
21	20230628	130131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12860	360	2	2.88	240635660	18838	76.91	12590	12990	12390	16250	8750	12500	12773.95	9.71	0	6270	13473	12986	12743	12256	12013	12865	12135	80	3750	500	7750	10	1	15973355	2054	-2.75	0.60	12	0.12	-4668.00	21360.00	18650	20230102	-31.05	9100	20220930	41.32	18650	-31.05	20230102	10680	20.41	20230329	18650	-31.05	20230102	9100	41.32	20220930	1.07	N	002620	500	79 억	1550293	N	N	1	N	N
22	20230628	120124	57	100.00	KOSPI	서비스업	N	N	N	N		N	12850	350	2	2.80	215151730	16855	68.81	12590	12990	12390	16250	8750	12500	12764.86	9.71	0	6204	13473	12986	12743	12256	12013	12865	12135	80	3750	500	7750	10	1	15973355	2053	-2.75	0.60	12	0.11	-4668.00	21360.00	18650	20230102	-31.10	9100	20220930	41.21	18650	-31.10	20230102	10680	20.32	20230329	18650	-31.10	20230102	9100	41.21	20220930	1.07	N	002620	500	79 억	1550293	N	N	1	N	N
23	20230628	110131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12960	460	2	3.68	158826230	12435	50.77	12590	12990	12390	16250	8750	12500	12772.52	9.71	0	4389	13473	12986	12743	12256	12013	12865	12135	80	3750	500	7750	10	1	15973355	2070	-2.78	0.61	12	0.08	-4668.00	21360.00	18650	20230102	-30.51	9100	20220930	42.42	18650	-30.51	20230102	10680	21.35	20230329	18650	-30.51	20230102	9100	42.42	20220930	1.07	N	002620	500	79 억	1550293	N	N	1	N	N
24	20230628	100130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12790	290	2	2.32	101435810	7964	32.51	12590	12950	12390	16250	8750	12500	12736.79	9.71	0	2365	13473	12986	12743	12256	12013	12865	12135	80	3750	500	7750	10	1	15973355	2043	-2.74	0.60	12	0.05	-4668.00	21360.00	18650	20230102	-31.42	9100	20220930	40.55	18650	-31.42	20230102	10680	19.76	20230329	18650	-31.42	20230102	9100	40.55	20220930	1.07	N	002620	500	79 억	1550293	N	N	1	N	N
25	20230628	090130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12590	90	2	0.72	780580	62	0.25	12590	12590	12590	16250	8750	12500	12590.00	9.71	0	0	13473	12986	12743	12256	12013	12865	12135	80	3750	500	7750	10	1	15973355	2011	-2.70	0.59	12	0.00	-4668.00	21360.00	18650	20230102	-32.49	9100	20220930	38.35	18650	-32.49	20230102	10680	17.88	20230329	18650	-32.49	20230102	9100	38.35	20220930	1.07	N	002620	500	79 억	1550293	N	N	1	N	N
26	20230627	160131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12500	-160	5	-1.26	314236640	24461	110.72	13000	13230	12500	16450	8870	12660	12846.43	9.72	0	-1690	13380	13020	12590	12230	11800	13200	12410	80	3790	500	7840	10	1	15973355	1997	-2.68	0.59	12	0.15	-4668.00	21360.00	18650	20230102	-32.98	9100	20220930	37.36	18650	-32.98	20230102	10680	17.04	20230329	18650	-32.98	20230102	9100	37.36	20220930	1.07	N	002620	500	79 억	1552153	N	N	1	N	N
27	20230627	150131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12630	-30	5	-0.24	292790730	22752	102.99	13000	13230	12570	16450	8870	12660	12868.79	9.72	0	-1474	13380	13020	12590	12230	11800	13200	12410	80	3790	500	7840	10	1	15973355	2017	-2.71	0.59	12	0.14	-4668.00	21360.00	18650	20230102	-32.28	9100	20220930	38.79	18650	-32.28	20230102	10680	18.26	20230329	18650	-32.28	20230102	9100	38.79	20220930	1.07	N	002620	500	79 억	1552153	N	N	4	N	N
28	20230627	140131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	-60	5	-0.47	279087560	21665	98.07	13000	13230	12570	16450	8870	12660	12881.96	9.72	0	-1213	13380	13020	12590	12230	11800	13200	12410	80	3790	500	7840	10	1	15973355	2013	-2.70	0.59	12	0.14	-4668.00	21360.00	18650	20230102	-32.44	9100	20220930	38.46	18650	-32.44	20230102	10680	17.98	20230329	18650	-32.44	20230102	9100	38.46	20220930	1.07	N	002620	500	79 억	1552153	N	N	4	N	N
29	20230627	130131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12590	-70	5	-0.55	277509300	21540	97.50	13000	13230	12570	16450	8870	12660	12883.44	9.72	0	-1148	13380	13020	12590	12230	11800	13200	12410	80	3790	500	7840	10	1	15973355	2011	-2.70	0.59	12	0.13	-4668.00	21360.00	18650	20230102	-32.49	9100	20220930	38.35	18650	-32.49	20230102	10680	17.88	20230329	18650	-32.49	20230102	9100	38.35	20220930	1.07	N	002620	500	79 억	1552153	N	N	4	N	N
30	20230627	120132	57	100.00	KOSPI	서비스업	N	N	N	N		N	12720	60	2	0.47	258671100	20048	90.75	13000	13230	12610	16450	8870	12660	12902.59	9.72	0	-1315	13380	13020	12590	12230	11800	13200	12410	80	3790	500	7840	10	1	15973355	2032	-2.72	0.60	12	0.13	-4668.00	21360.00	18650	20230102	-31.80	9100	20220930	39.78	18650	-31.80	20230102	10680	19.10	20230329	18650	-31.80	20230102	9100	39.78	20220930	1.07	N	002620	500	79 억	1552153	N	N	4	N	N
31	20230627	110131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12650	-10	5	-0.08	250742880	19423	87.92	13000	13230	12650	16450	8870	12660	12909.59	9.72	0	-1194	13380	13020	12590	12230	11800	13200	12410	80	3790	500	7840	10	1	15973355	2021	-2.71	0.59	12	0.12	-4668.00	21360.00	18650	20230102	-32.17	9100	20220930	39.01	18650	-32.17	20230102	10680	18.45	20230329	18650	-32.17	20230102	9100	39.01	20220930	1.07	N	002620	500	79 억	1552153	N	N	4	N	N
32	20230627	100130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12800	140	2	1.11	203593590	15714	71.13	13000	13230	12670	16450	8870	12660	12956.19	9.72	0	-425	13380	13020	12590	12230	11800	13200	12410	80	3790	500	7840	10	1	15973355	2045	-2.74	0.60	12	0.10	-4668.00	21360.00	18650	20230102	-31.37	9100	20220930	40.66	18650	-31.37	20230102	10680	19.85	20230329	18650	-31.37	20230102	9100	40.66	20220930	1.07	N	002620	500	79 억	1552153	N	N	4	N	N
33	20230627	090130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12780	120	2	0.95	22106370	1709	7.74	13000	13000	12670	16450	8870	12660	12935.27	9.72	0	-587	13380	13020	12590	12230	11800	13200	12410	80	3790	500	7840	10	1	15973355	2041	-2.74	0.60	12	0.01	-4668.00	21360.00	18650	20230102	-31.47	9100	20220930	40.44	18650	-31.47	20230102	10680	19.66	20230329	18650	-31.47	20230102	9100	40.44	20220930	1.07	N	002620	500	79 억	1552153	N	N	4	N	N
34	20230626	160130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12660	490	2	4.03	279381620	22032	251.33	12170	12950	12160	15820	8520	12170	12680.82	9.72	0	-1308	12650	12410	12170	11930	11690	12530	12050	80	3650	500	7540	10	1	15973355	2022	-2.71	0.59	12	0.14	-4668.00	21360.00	18650	20230102	-32.12	9100	20220930	39.12	18650	-32.12	20230102	10680	18.54	20230329	18650	-32.12	20230102	9100	39.12	20220930	1.07	N	002620	500	79 억	1552591	N	N	4	N	N
35	20230626	150130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12770	600	2	4.93	264427150	20854	237.90	12170	12950	12160	15820	8520	12170	12679.92	9.72	0	-1166	12650	12410	12170	11930	11690	12530	12050	80	3650	500	7540	10	1	15973355	2040	-2.74	0.60	12	0.13	-4668.00	21360.00	18650	20230102	-31.53	9100	20220930	40.33	18650	-31.53	20230102	10680	19.57	20230329	18650	-31.53	20230102	9100	40.33	20220930	1.07	N	002620	500	79 억	1552591	N	N	25	N	N
36	20230626	140131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12820	650	2	5.34	229216310	18104	206.53	12170	12950	12160	15820	8520	12170	12661.09	9.72	0	-1283	12650	12410	12170	11930	11690	12530	12050	80	3650	500	7540	10	1	15973355	2048	-2.75	0.60	12	0.11	-4668.00	21360.00	18650	20230102	-31.26	9100	20220930	40.88	18650	-31.26	20230102	10680	20.04	20230329	18650	-31.26	20230102	9100	40.88	20220930	1.07	N	002620	500	79 억	1552591	N	N	25	N	N
37	20230626	130131	57	100.00	KOSPI	서비스업	N	N	N	N		N	12670	500	2	4.11	189929320	15037	171.54	12170	12950	12160	15820	8520	12170	12630.80	9.72	0	-157	12650	12410	12170	11930	11690	12530	12050	80	3650	500	7540	10	1	15973355	2024	-2.71	0.59	12	0.09	-4668.00	21360.00	18650	20230102	-32.06	9100	20220930	39.23	18650	-32.06	20230102	10680	18.63	20230329	18650	-32.06	20230102	9100	39.23	20220930	1.07	N	002620	500	79 억	1552591	N	N	25	N	N
38	20230626	120130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12750	580	2	4.77	113893730	9098	103.79	12170	12750	12160	15820	8520	12170	12518.55	9.72	0	1578	12650	12410	12170	11930	11690	12530	12050	80	3650	500	7540	10	1	15973355	2037	-2.73	0.60	12	0.06	-4668.00	21360.00	18650	20230102	-31.64	9100	20220930	40.11	18650	-31.64	20230102	10680	19.38	20230329	18650	-31.64	20230102	9100	40.11	20220930	1.07	N	002620	500	79 억	1552591	N	N	25	N	N
39	20230626	110130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	430	2	3.53	90553500	7258	82.80	12170	12700	12160	15820	8520	12170	12476.37	9.72	0	1615	12650	12410	12170	11930	11690	12530	12050	80	3650	500	7540	10	1	15973355	2013	-2.70	0.59	12	0.05	-4668.00	21360.00	18650	20230102	-32.44	9100	20220930	38.46	18650	-32.44	20230102	10680	17.98	20230329	18650	-32.44	20230102	9100	38.46	20220930	1.07	N	002620	500	79 억	1552591	N	N	25	N	N
40	20230626	100130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12540	370	2	3.04	58769950	4730	53.96	12170	12580	12160	15820	8520	12170	12424.94	9.72	0	1131	12650	12410	12170	11930	11690	12530	12050	80	3650	500	7540	10	1	15973355	2003	-2.69	0.59	12	0.03	-4668.00	21360.00	18650	20230102	-32.76	9100	20220930	37.80	18650	-32.76	20230102	10680	17.42	20230329	18650	-32.76	20230102	9100	37.80	20220930	1.07	N	002620	500	79 억	1552591	N	N	25	N	N
41	20230626	090130	57	100.00	KOSPI	서비스업	N	N	N	N		N	12170	0	3	0.00	474630	39	0.44	12170	12170	12170	15820	8520	12170	12170.00	9.72	0	13	12650	12410	12170	11930	11690	12530	12050	80	3650	500	7540	10	1	15973355	1944	-2.61	0.57	12	0.00	-4668.00	21360.00	18650	20230102	-34.75	9100	20220930	33.74	18650	-34.75	20230102	10680	13.95	20230329	18650	-34.75	20230102	9100	33.74	20220930	1.07	N	002620	500	79 억	1552591	N	N	25	N	N
42	20230623	151449	57	100.00	KOSPI	서비스업	N	N	N	N		N	12160	100	2	0.83	104281370	8604	87.96	11950	12410	11930	15670	8450	12060	12120.10	9.72	0	-23	12266	12162	12056	11952	11846	12215	12005	80	3610	500	7470	10	1	15973355	1942	-2.60	0.57	12	0.05	-4668.00	21360.00	18650	20230102	-34.80	9100	20220930	33.63	18650	-34.80	20230102	10680	13.86	20230329	18650	-34.80	20230102	9100	33.63	20220930	1.07	N	002620	500	79 억	1552565	N	N	14	N	N
43	20230623	140123	57	100.00	KOSPI	서비스업	N	N	N	N		N	12260	200	2	1.66	83697540	6916	70.70	11950	12410	11930	15670	8450	12060	12102.02	9.72	0	414	12266	12162	12056	11952	11846	12215	12005	80	3610	500	7470	10	1	15973355	1958	-2.63	0.57	12	0.04	-4668.00	21360.00	18650	20230102	-34.26	9100	20220930	34.73	18650	-34.26	20230102	10680	14.79	20230329	18650	-34.26	20230102	9100	34.73	20220930	1.07	N	002620	500	79 억	1552565	N	N	14	N	N
44	20230622	160409	57	100.00	KOSPI	서비스업	N	N	N	N		N	12060	-50	5	-0.41	115187520	9587	103.67	12000	12160	11950	15740	8480	12110	12014.87	9.73	0	-308	12590	12350	12230	11990	11870	12290	11930	80	3630	500	7500	10	1	15973355	1926	-2.58	0.56	12	0.06	-4668.00	21360.00	18650	20230102	-35.34	9100	20220930	32.53	18650	-35.34	20230102	10680	12.92	20230329	18650	-35.34	20230102	9100	32.53	20220930	1.08	N	002620	500	79 억	1553711	N	N	14	N	N
45	20230622	150812	57	100.00	KOSPI	서비스업	N	N	N	N		N	12120	10	2	0.08	110363680	9188	99.35	12000	12140	11950	15740	8480	12110	12011.72	9.73	0	-198	12590	12350	12230	11990	11870	12290	11930	80	3630	500	7500	10	1	15973355	1936	-2.60	0.57	12	0.06	-4668.00	21360.00	18650	20230102	-35.01	9100	20220930	33.19	18650	-35.01	20230102	10680	13.48	20230329	18650	-35.01	20230102	9100	33.19	20220930	1.08	N	002620	500	79 억	1553711	N	N	216	N	N
46	20230622	140444	57	100.00	KOSPI	서비스업	N	N	N	N		N	12010	-100	5	-0.83	86480770	7202	77.88	12000	12140	11950	15740	8480	12110	12007.88	9.73	0	218	12590	12350	12230	11990	11870	12290	11930	80	3630	500	7500	10	1	15973355	1918	-2.57	0.56	12	0.05	-4668.00	21360.00	18650	20230102	-35.60	9100	20220930	31.98	18650	-35.60	20230102	10680	12.45	20230329	18650	-35.60	20230102	9100	31.98	20220930	1.08	N	002620	500	79 억	1553711	N	N	216	N	N
47	20230622	131026	57	100.00	KOSPI	서비스업	N	N	N	N		N	12050	-60	5	-0.50	82173470	6844	74.01	12000	12140	11950	15740	8480	12110	12006.64	9.73	0	400	12590	12350	12230	11990	11870	12290	11930	80	3630	500	7500	10	1	15973355	1925	-2.58	0.56	12	0.04	-4668.00	21360.00	18650	20230102	-35.39	9100	20220930	32.42	18650	-35.39	20230102	10680	12.83	20230329	18650	-35.39	20230102	9100	32.42	20220930	1.08	N	002620	500	79 억	1553711	N	N	216	N	N
48	20230622	120412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12140	30	2	0.25	78569450	6545	70.77	12000	12140	11950	15740	8480	12110	12004.50	9.73	0	584	12590	12350	12230	11990	11870	12290	11930	80	3630	500	7500	10	1	15973355	1939	-2.60	0.57	12	0.04	-4668.00	21360.00	18650	20230102	-34.91	9100	20220930	33.41	18650	-34.91	20230102	10680	13.67	20230329	18650	-34.91	20230102	9100	33.41	20220930	1.08	N	002620	500	79 억	1553711	N	N	216	N	N
49	20230622	110853	57	100.00	KOSPI	서비스업	N	N	N	N		N	11980	-130	5	-1.07	66509900	5543	59.94	12000	12110	11950	15740	8480	12110	11998.90	9.73	0	604	12590	12350	12230	11990	11870	12290	11930	80	3630	500	7500	10	1	15973355	1914	-2.57	0.56	12	0.03	-4668.00	21360.00	18650	20230102	-35.76	9100	20220930	31.65	18650	-35.76	20230102	10680	12.17	20230329	18650	-35.76	20230102	9100	31.65	20220930	1.08	N	002620	500	79 억	1553711	N	N	216	N	N
50	20230622	100711	57	100.00	KOSPI	서비스업	N	N	N	N		N	12050	-60	5	-0.50	40296000	3356	36.29	12000	12110	11960	15740	8480	12110	12007.15	9.73	0	595	12590	12350	12230	11990	11870	12290	11930	80	3630	500	7500	10	1	15973355	1925	-2.58	0.56	12	0.02	-4668.00	21360.00	18650	20230102	-35.39	9100	20220930	32.42	18650	-35.39	20230102	10680	12.83	20230329	18650	-35.39	20230102	9100	32.42	20220930	1.08	N	002620	500	79 억	1553711	N	N	216	N	N
51	20230622	090301	57	100.00	KOSPI	서비스업	N	N	N	N		N	12010	-100	5	-0.83	5834810	486	5.26	12000	12020	12000	15740	8480	12110	12005.78	9.73	0	84	12590	12350	12230	11990	11870	12290	11930	80	3630	500	7500	10	1	15973355	1918	-2.57	0.56	12	0.00	-4668.00	21360.00	18650	20230102	-35.60	9100	20220930	31.98	18650	-35.60	20230102	10680	12.45	20230329	18650	-35.60	20230102	9100	31.98	20220930	1.08	N	002620	500	79 억	1553711	N	N	216	N	N
52	20230621	160817	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12110	-310	5	-2.50	111477260	9108	246.83	12300	12470	12110	16140	8700	12420	12239.56	9.74	0	-2068	12600	12510	12460	12370	12320	12485	12345	80	3720	500	7700	10	1	15973355	1934	-2.59	0.57	12	0.06	-4668.00	21360.00	18650	20230102	-35.07	9100	20220930	33.08	18650	-35.07	20230102	10680	13.39	20230329	18650	-35.07	20230102	9100	33.08	20220930	1.09	N	002620	500	79 억	1555771	N	N	216	N	N
53	20230621	150236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12150	-270	5	-2.17	101028360	8246	223.47	12300	12470	12130	16140	8700	12420	12251.80	9.74	0	-1906	12600	12510	12460	12370	12320	12485	12345	80	3720	500	7700	10	1	15973355	1941	-2.60	0.57	12	0.05	-4668.00	21360.00	18650	20230102	-34.85	9100	20220930	33.52	18650	-34.85	20230102	10680	13.76	20230329	18650	-34.85	20230102	9100	33.52	20220930	1.09	N	002620	500	79 억	1555771	N	N	7	N	N
54	20230621	140118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12180	-240	5	-1.93	86361290	7039	190.76	12300	12470	12180	16140	8700	12420	12268.97	9.74	0	-1399	12600	12510	12460	12370	12320	12485	12345	80	3720	500	7700	10	1	15973355	1946	-2.61	0.57	12	0.04	-4668.00	21360.00	18650	20230102	-34.69	9100	20220930	33.85	18650	-34.69	20230102	10680	14.04	20230329	18650	-34.69	20230102	9100	33.85	20220930	1.09	N	002620	500	79 억	1555771	N	N	7	N	N
55	20230621	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12210	-210	5	-1.69	74514010	6068	164.44	12300	12470	12190	16140	8700	12420	12279.83	9.74	0	-1016	12600	12510	12460	12370	12320	12485	12345	80	3720	500	7700	10	1	15973355	1950	-2.62	0.57	12	0.04	-4668.00	21360.00	18650	20230102	-34.53	9100	20220930	34.18	18650	-34.53	20230102	10680	14.33	20230329	18650	-34.53	20230102	9100	34.18	20220930	1.09	N	002620	500	79 억	1555771	N	N	7	N	N
56	20230621	120831	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12190	-230	5	-1.85	71541550	5825	157.86	12300	12470	12190	16140	8700	12420	12281.81	9.74	0	-796	12600	12510	12460	12370	12320	12485	12345	80	3720	500	7700	10	1	15973355	1947	-2.61	0.57	12	0.04	-4668.00	21360.00	18650	20230102	-34.64	9100	20220930	33.96	18650	-34.64	20230102	10680	14.14	20230329	18650	-34.64	20230102	9100	33.96	20220930	1.09	N	002620	500	79 억	1555771	N	N	7	N	N
57	20230621	110141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12250	-170	5	-1.37	57474960	4674	126.67	12300	12470	12230	16140	8700	12420	12296.74	9.74	0	-369	12600	12510	12460	12370	12320	12485	12345	80	3720	500	7700	10	1	15973355	1957	-2.62	0.57	12	0.03	-4668.00	21360.00	18650	20230102	-34.32	9100	20220930	34.62	18650	-34.32	20230102	10680	14.70	20230329	18650	-34.32	20230102	9100	34.62	20220930	1.09	N	002620	500	79 억	1555771	N	N	7	N	N
58	20230621	100457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12390	-30	5	-0.24	16986120	1377	37.32	12300	12470	12290	16140	8700	12420	12335.60	9.74	0	-358	12600	12510	12460	12370	12320	12485	12345	80	3720	500	7700	10	1	15973355	1979	-2.65	0.58	12	0.01	-4668.00	21360.00	18650	20230102	-33.57	9100	20220930	36.15	18650	-33.57	20230102	10680	16.01	20230329	18650	-33.57	20230102	9100	36.15	20220930	1.09	N	002620	500	79 억	1555771	N	N	7	N	N
59	20230621	090934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12410	-10	5	-0.08	9251950	752	20.38	12300	12420	12290	16140	8700	12420	12303.12	9.74	0	-229	12600	12510	12460	12370	12320	12485	12345	80	3720	500	7700	10	1	15973355	1982	-2.66	0.58	12	0.00	-4668.00	21360.00	18650	20230102	-33.46	9100	20220930	36.37	18650	-33.46	20230102	10680	16.20	20230329	18650	-33.46	20230102	9100	36.37	20220930	1.09	N	002620	500	79 억	1555771	N	N	7	N	N
60	20230620	161026	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12420	-130	5	-1.04	45950690	3690	53.73	12550	12550	12410	16310	8790	12550	12452.76	9.74	0	-325	13016	12782	12566	12332	12116	12900	12450	80	3760	500	7780	10	1	15973355	1984	-2.66	0.58	12	0.02	-4668.00	21360.00	18650	20230102	-33.40	9100	20220930	36.48	18650	-33.40	20230102	10680	16.29	20230329	18650	-33.40	20230102	9100	36.48	20220930	1.11	N	002620	500	79 억	1556096	N	N	7	N	N
61	20230620	150846	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12450	-100	5	-0.80	45118540	3623	52.75	12550	12550	12410	16310	8790	12550	12453.36	9.74	0	-292	13016	12782	12566	12332	12116	12900	12450	80	3760	500	7780	10	1	15973355	1989	-2.67	0.58	12	0.02	-4668.00	21360.00	18650	20230102	-33.24	9100	20220930	36.81	18650	-33.24	20230102	10680	16.57	20230329	18650	-33.24	20230102	9100	36.81	20220930	1.11	N	002620	500	79 억	1556096	N	N	10	N	N
62	20230620	140746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12440	-110	5	-0.88	35897450	2881	41.95	12550	12550	12410	16310	8790	12550	12460.07	9.74	0	-14	13016	12782	12566	12332	12116	12900	12450	80	3760	500	7780	10	1	15973355	1987	-2.66	0.58	12	0.02	-4668.00	21360.00	18650	20230102	-33.30	9100	20220930	36.70	18650	-33.30	20230102	10680	16.48	20230329	18650	-33.30	20230102	9100	36.70	20220930	1.11	N	002620	500	79 억	1556096	N	N	10	N	N
63	20230620	130711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12440	-110	5	-0.88	31613780	2538	36.95	12550	12550	12410	16310	8790	12550	12456.18	9.74	0	22	13016	12782	12566	12332	12116	12900	12450	80	3760	500	7780	10	1	15973355	1987	-2.66	0.58	12	0.02	-4668.00	21360.00	18650	20230102	-33.30	9100	20220930	36.70	18650	-33.30	20230102	10680	16.48	20230329	18650	-33.30	20230102	9100	36.70	20220930	1.11	N	002620	500	79 억	1556096	N	N	10	N	N
64	20230620	120640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12470	-80	5	-0.64	23005430	1847	26.89	12550	12550	12410	16310	8790	12550	12455.57	9.74	0	344	13016	12782	12566	12332	12116	12900	12450	80	3760	500	7780	10	1	15973355	1992	-2.67	0.58	12	0.01	-4668.00	21360.00	18650	20230102	-33.14	9100	20220930	37.03	18650	-33.14	20230102	10680	16.76	20230329	18650	-33.14	20230102	9100	37.03	20220930	1.11	N	002620	500	79 억	1556096	N	N	10	N	N
65	20230620	110853	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12460	-90	5	-0.72	20999290	1686	24.55	12550	12550	12410	16310	8790	12550	12455.09	9.74	0	365	13016	12782	12566	12332	12116	12900	12450	80	3760	500	7780	10	1	15973355	1990	-2.67	0.58	12	0.01	-4668.00	21360.00	18650	20230102	-33.19	9100	20220930	36.92	18650	-33.19	20230102	10680	16.67	20230329	18650	-33.19	20230102	9100	36.92	20220930	1.11	N	002620	500	79 억	1556096	N	N	10	N	N
66	20230620	100824	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12460	-90	5	-0.72	18319380	1471	21.42	12550	12550	12410	16310	8790	12550	12453.69	9.74	0	406	13016	12782	12566	12332	12116	12900	12450	80	3760	500	7780	10	1	15973355	1990	-2.67	0.58	12	0.01	-4668.00	21360.00	18650	20230102	-33.19	9100	20220930	36.92	18650	-33.19	20230102	10680	16.67	20230329	18650	-33.19	20230102	9100	36.92	20220930	1.11	N	002620	500	79 억	1556096	N	N	10	N	N
67	20230620	090948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12500	-50	5	-0.40	238160	19	0.28	12550	12550	12500	16310	8790	12550	12534.74	9.74	0	-4	13016	12782	12566	12332	12116	12900	12450	80	3760	500	7780	10	1	15973355	1997	-2.68	0.59	12	0.00	-4668.00	21360.00	18650	20230102	-32.98	9100	20220930	37.36	18650	-32.98	20230102	10680	17.04	20230329	18650	-32.98	20230102	9100	37.36	20220930	1.11	N	002620	500	79 억	1556096	N	N	10	N	N
68	20230619	160554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12550	180	2	1.46	85565150	6867	30.54	12460	12800	12350	16080	8660	12370	12460.62	9.74	0	-21	12890	12630	12470	12210	12050	12550	12130	80	3710	500	7660	10	1	15973355	2005	-2.69	0.59	12	0.04	-4668.00	21360.00	18650	20230102	-32.71	9100	20220930	37.91	18650	-32.71	20230102	10680	17.51	20230329	18650	-32.71	20230102	9100	37.91	20220930	1.07	N	002620	500	79 억	1556129	N	N	10	N	N
69	20230619	150950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12450	80	2	0.65	80056980	6425	28.58	12460	12800	12350	16080	8660	12370	12460.53	9.74	0	-186	12890	12630	12470	12210	12050	12550	12130	80	3710	500	7660	10	1	15973355	1989	-2.67	0.58	12	0.04	-4668.00	21360.00	18650	20230102	-33.24	9100	20220930	36.81	18650	-33.24	20230102	10680	16.57	20230329	18650	-33.24	20230102	9100	36.81	20220930	1.07	N	002620	500	79 억	1556129	N	N	9	N	N
70	20230619	140732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12400	30	2	0.24	66264710	5314	23.64	12460	12800	12350	16080	8660	12370	12470.23	9.74	0	-151	12890	12630	12470	12210	12050	12550	12130	80	3710	500	7660	10	1	15973355	1981	-2.66	0.58	12	0.03	-4668.00	21360.00	18650	20230102	-33.51	9100	20220930	36.26	18650	-33.51	20230102	10680	16.10	20230329	18650	-33.51	20230102	9100	36.26	20220930	1.07	N	002620	500	79 억	1556129	N	N	9	N	N
71	20230619	130835	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12420	50	2	0.40	64103980	5140	22.86	12460	12800	12350	16080	8660	12370	12472.01	9.74	0	-100	12890	12630	12470	12210	12050	12550	12130	80	3710	500	7660	10	1	15973355	1984	-2.66	0.58	12	0.03	-4668.00	21360.00	18650	20230102	-33.40	9100	20220930	36.48	18650	-33.40	20230102	10680	16.29	20230329	18650	-33.40	20230102	9100	36.48	20220930	1.07	N	002620	500	79 억	1556129	N	N	9	N	N
72	20230619	121034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12470	100	2	0.81	55378010	4438	19.74	12460	12800	12350	16080	8660	12370	12478.66	9.74	0	-258	12890	12630	12470	12210	12050	12550	12130	80	3710	500	7660	10	1	15973355	1992	-2.67	0.58	12	0.03	-4668.00	21360.00	18650	20230102	-33.14	9100	20220930	37.03	18650	-33.14	20230102	10680	16.76	20230329	18650	-33.14	20230102	9100	37.03	20220930	1.07	N	002620	500	79 억	1556129	N	N	9	N	N
73	20230619	110658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12510	140	2	1.13	49508500	3969	17.65	12460	12800	12350	16080	8660	12370	12474.35	9.74	0	-209	12890	12630	12470	12210	12050	12550	12130	80	3710	500	7660	10	1	15973355	1998	-2.68	0.59	12	0.02	-4668.00	21360.00	18650	20230102	-32.92	9100	20220930	37.47	18650	-32.92	20230102	10680	17.13	20230329	18650	-32.92	20230102	9100	37.47	20220930	1.07	N	002620	500	79 억	1556129	N	N	9	N	N
74	20230619	100349	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12520	150	2	1.21	37918410	3043	13.53	12460	12800	12350	16080	8660	12370	12461.50	9.74	0	-135	12890	12630	12470	12210	12050	12550	12130	80	3710	500	7660	10	1	15973355	2000	-2.68	0.59	12	0.02	-4668.00	21360.00	18650	20230102	-32.87	9100	20220930	37.58	18650	-32.87	20230102	10680	17.23	20230329	18650	-32.87	20230102	9100	37.58	20220930	1.07	N	002620	500	79 억	1556129	N	N	9	N	N
75	20230619	090300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12380	10	2	0.08	3069410	247	1.10	12460	12460	12380	16080	8660	12370	12432.04	9.74	0	35	12890	12630	12470	12210	12050	12550	12130	80	3710	500	7660	10	1	15973355	1978	-2.65	0.58	12	0.00	-4668.00	21360.00	18650	20230102	-33.62	9100	20220930	36.04	18650	-33.62	20230102	10680	15.92	20230329	18650	-33.62	20230102	9100	36.04	20220930	1.07	N	002620	500	79 억	1556129	N	N	9	N	N
76	20230616	160341	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12370	-210	5	-1.67	280333180	22467	151.03	12600	12730	12310	16350	8810	12580	12477.77	9.76	0	-2699	13060	12820	12690	12450	12320	12755	12385	80	3770	500	7790	10	1	15973355	1976	-2.65	0.58	12	0.14	-4668.00	21360.00	18650	20230102	-33.67	9100	20220930	35.93	18650	-33.67	20230102	10680	15.82	20230329	18650	-33.67	20230102	9100	35.93	20220930	1.08	N	002620	500	79 억	1558520	N	N	9	N	N
77	20230616	150754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12360	-220	5	-1.75	267359260	21418	143.98	12600	12730	12310	16350	8810	12580	12482.76	9.76	0	-2519	13060	12820	12690	12450	12320	12755	12385	80	3770	500	7790	10	1	15973355	1974	-2.65	0.58	12	0.13	-4668.00	21360.00	18650	20230102	-33.73	9100	20220930	35.82	18650	-33.73	20230102	10680	15.73	20230329	18650	-33.73	20230102	9100	35.82	20220930	1.08	N	002620	500	79 억	1558520	N	N	12	N	N
78	20230616	140650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12400	-180	5	-1.43	217549930	17387	116.88	12600	12730	12370	16350	8810	12580	12512.08	9.76	0	-1541	13060	12820	12690	12450	12320	12755	12385	80	3770	500	7790	10	1	15973355	1981	-2.66	0.58	12	0.11	-4668.00	21360.00	18650	20230102	-33.51	9100	20220930	36.26	18650	-33.51	20230102	10680	16.10	20230329	18650	-33.51	20230102	9100	36.26	20220930	1.08	N	002620	500	79 억	1558520	N	N	12	N	N
79	20230616	130815	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12440	-140	5	-1.11	175816960	14027	94.29	12600	12730	12420	16350	8810	12580	12534.06	9.76	0	-653	13060	12820	12690	12450	12320	12755	12385	80	3770	500	7790	10	1	15973355	1987	-2.66	0.58	12	0.09	-4668.00	21360.00	18650	20230102	-33.30	9100	20220930	36.70	18650	-33.30	20230102	10680	16.48	20230329	18650	-33.30	20230102	9100	36.70	20220930	1.08	N	002620	500	79 억	1558520	N	N	12	N	N
80	20230616	120828	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12530	-50	5	-0.40	93267760	7400	49.74	12600	12730	12530	16350	8810	12580	12603.87	9.76	0	-618	13060	12820	12690	12450	12320	12755	12385	80	3770	500	7790	10	1	15973355	2001	-2.68	0.59	12	0.05	-4668.00	21360.00	18650	20230102	-32.82	9100	20220930	37.69	18650	-32.82	20230102	10680	17.32	20230329	18650	-32.82	20230102	9100	37.69	20220930	1.08	N	002620	500	79 억	1558520	N	N	12	N	N
81	20230616	110629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12600	20	2	0.16	44160470	3497	23.51	12600	12730	12570	16350	8810	12580	12628.60	9.76	0	205	13060	12820	12690	12450	12320	12755	12385	80	3770	500	7790	10	1	15973355	2013	-2.70	0.59	12	0.02	-4668.00	21360.00	18650	20230102	-32.44	9100	20220930	38.46	18650	-32.44	20230102	10680	17.98	20230329	18650	-32.44	20230102	9100	38.46	20220930	1.08	N	002620	500	79 억	1558520	N	N	12	N	N
82	20230616	100300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12620	40	2	0.32	21331620	1684	11.32	12600	12730	12600	16350	8810	12580	12669.14	9.76	0	441	13060	12820	12690	12450	12320	12755	12385	80	3770	500	7790	10	1	15973355	2016	-2.70	0.59	12	0.01	-4668.00	21360.00	18650	20230102	-32.33	9100	20220930	38.68	18650	-32.33	20230102	10680	18.16	20230329	18650	-32.33	20230102	9100	38.68	20220930	1.08	N	002620	500	79 억	1558520	N	N	12	N	N
83	20230616	090653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12620	40	2	0.32	2494180	198	1.33	12600	12620	12600	16350	8810	12580	12600.62	9.76	0	6	13060	12820	12690	12450	12320	12755	12385	80	3770	500	7790	10	1	15973355	2016	-2.70	0.59	12	0.00	-4668.00	21360.00	18650	20230102	-32.33	9100	20220930	38.68	18650	-32.33	20230102	10680	18.16	20230329	18650	-32.33	20230102	9100	38.68	20220930	1.08	N	002620	500	79 억	1558520	N	N	12	N	N
84	20230615	150846	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12610	-180	5	-1.41	172401250	13639	92.51	12740	12930	12560	16620	8960	12790	12640.31	9.79	0	-5061	13543	13166	12933	12556	12323	13095	12485	80	3830	500	7920	10	1	15973355	2014	-2.70	0.59	12	0.09	-4668.00	21360.00	18650	20230102	-32.39	9100	20220930	38.57	18650	-32.39	20230102	10680	18.07	20230329	18650	-32.39	20230102	9100	38.57	20220930	1.09	N	002620	500	79 억	1564023	N	N	18	N	N
85	20230615	141008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12610	-180	5	-1.41	161395890	12765	86.58	12740	12930	12560	16620	8960	12790	12643.63	9.79	0	-4657	13543	13166	12933	12556	12323	13095	12485	80	3830	500	7920	10	1	15973355	2014	-2.70	0.59	12	0.08	-4668.00	21360.00	18650	20230102	-32.39	9100	20220930	38.57	18650	-32.39	20230102	10680	18.07	20230329	18650	-32.39	20230102	9100	38.57	20220930	1.09	N	002620	500	79 억	1564023	N	N	18	N	N
86	20230615	130528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12640	-150	5	-1.17	136838340	10820	73.39	12740	12930	12560	16620	8960	12790	12646.80	9.79	0	-4106	13543	13166	12933	12556	12323	13095	12485	80	3830	500	7920	10	1	15973355	2019	-2.71	0.59	12	0.07	-4668.00	21360.00	18650	20230102	-32.23	9100	20220930	38.90	18650	-32.23	20230102	10680	18.35	20230329	18650	-32.23	20230102	9100	38.90	20220930	1.09	N	002620	500	79 억	1564023	N	N	18	N	N
87	20230615	120525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12690	-100	5	-0.78	126967750	10040	68.10	12740	12930	12560	16620	8960	12790	12646.19	9.79	0	-3857	13543	13166	12933	12556	12323	13095	12485	80	3830	500	7920	10	1	15973355	2027	-2.72	0.59	12	0.06	-4668.00	21360.00	18650	20230102	-31.96	9100	20220930	39.45	18650	-31.96	20230102	10680	18.82	20230329	18650	-31.96	20230102	9100	39.45	20220930	1.09	N	002620	500	79 억	1564023	N	N	18	N	N
88	20230615	110704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12570	-220	5	-1.72	87714980	6923	46.95	12740	12930	12570	16620	8960	12790	12670.08	9.79	0	-3527	13543	13166	12933	12556	12323	13095	12485	80	3830	500	7920	10	1	15973355	2008	-2.69	0.59	12	0.04	-4668.00	21360.00	18650	20230102	-32.60	9100	20220930	38.13	18650	-32.60	20230102	10680	17.70	20230329	18650	-32.60	20230102	9100	38.13	20220930	1.09	N	002620	500	79 억	1564023	N	N	18	N	N
89	20230611	184716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13260	110	2	0.84	245021950	18472	35.59	13150	13420	13150	17090	9210	13150	13264.41	9.82	652	1195	13890	13520	13290	12920	12690	13405	12805	80	3940	500	8150	10	1	15973355	2118	-2.84	0.62	12	0.12	-4668.00	21360.00	18650	20230102	-28.90	9100	20220930	45.71	18650	-28.90	20230102	10680	24.16	20230329	18650	-28.90	20230102	9100	45.71	20220930	1.16	N	002620	500	79 억	1568096	N	N	23	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History