KissMeData/000700/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

38 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	160109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	80	2	1.32	32102850	5253	34.29	6030	6160	6030	7870	4250	6060	6111.34	18.33	0	1332	6260	6160	6090	5990	5920	6125	5955	651	1810	2500	4360	10	1	26041812	1599	5.50	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.77	5650	20220704	8.67	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5650	8.67	20220704	0.42	N	000700	2500	651 억	4774110	N	N	4	N	N
3	20230630	150109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6150	90	2	1.49	29006220	4749	31.00	6030	6160	6030	7870	4250	6060	6107.86	18.33	0	1141	6260	6160	6090	5990	5920	6125	5955	651	1810	2500	4360	10	1	26041812	1602	5.51	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.64	5650	20220704	8.85	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5650	8.85	20220704	0.42	N	000700	2500	651 억	4774110	N	N	4	N	N
4	20230630	140109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	80	2	1.32	22374650	3670	23.96	6030	6150	6030	7870	4250	6060	6096.63	18.33	0	975	6260	6160	6090	5990	5920	6125	5955	651	1810	2500	4360	10	1	26041812	1599	5.50	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.77	5650	20220704	8.67	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5650	8.67	20220704	0.42	N	000700	2500	651 억	4774110	N	N	4	N	N
5	20230630	130110	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	80	2	1.32	20453960	3356	21.91	6030	6150	6030	7870	4250	6060	6094.74	18.33	0	856	6260	6160	6090	5990	5920	6125	5955	651	1810	2500	4360	10	1	26041812	1599	5.50	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.77	5650	20220704	8.67	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5650	8.67	20220704	0.42	N	000700	2500	651 억	4774110	N	N	4	N	N
6	20230630	120109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6100	40	2	0.66	15246210	2506	16.36	6030	6130	6030	7870	4250	6060	6083.88	18.33	0	554	6260	6160	6090	5990	5920	6125	5955	651	1810	2500	4360	10	1	26041812	1589	5.47	0.45	12	0.01	1116.00	13689.00	7950	20221209	-23.27	5650	20220704	7.96	7250	-15.86	20230307	5970	2.18	20230615	7950	-23.27	20221209	5650	7.96	20220704	0.42	N	000700	2500	651 억	4774110	N	N	4	N	N
7	20230630	110110	57	100.00	KOSPI	서비스업	N	N	N	N		N	6130	70	2	1.16	11873140	1953	12.75	6030	6130	6030	7870	4250	6060	6079.44	18.33	0	292	6260	6160	6090	5990	5920	6125	5955	651	1810	2500	4360	10	1	26041812	1596	5.49	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.89	5650	20220704	8.50	7250	-15.45	20230307	5970	2.68	20230615	7950	-22.89	20221209	5650	8.50	20220704	0.42	N	000700	2500	651 억	4774110	N	N	4	N	N
8	20230630	100109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6100	40	2	0.66	6666230	1099	7.17	6030	6100	6030	7870	4250	6060	6065.72	18.33	0	3	6260	6160	6090	5990	5920	6125	5955	651	1810	2500	4360	10	1	26041812	1589	5.47	0.45	12	0.00	1116.00	13689.00	7950	20221209	-23.27	5650	20220704	7.96	7250	-15.86	20230307	5970	2.18	20230615	7950	-23.27	20221209	5650	7.96	20220704	0.42	N	000700	2500	651 억	4774110	N	N	4	N	N
9	20230630	090110	57	100.00	KOSPI	서비스업	N	N	N	N		N	6030	-30	5	-0.50	513020	85	0.55	6030	6040	6030	7870	4250	6060	6035.53	18.33	0	17	6260	6160	6090	5990	5920	6125	5955	651	1810	2500	4360	10	1	26041812	1570	5.40	0.44	12	0.00	1116.00	13689.00	7950	20221209	-24.15	5650	20220704	6.73	7250	-16.83	20230307	5970	1.01	20230615	7950	-24.15	20221209	5650	6.73	20220704	0.42	N	000700	2500	651 억	4774110	N	N	4	N	N
10	20230629	160110	57	100.00	KOSPI	서비스업	N	N	N	N		N	6060	-70	5	-1.14	92913320	15281	267.01	6160	6190	6020	7960	4300	6130	6080.32	18.35	0	-4367	6216	6172	6146	6102	6076	6160	6090	651	1830	2500	4410	10	1	26041812	1578	5.43	0.44	12	0.06	1116.00	13689.00	7950	20221209	-23.77	5650	20220704	7.26	7250	-16.41	20230307	5970	1.51	20230615	7950	-23.77	20221209	5650	7.26	20220704	0.41	N	000700	2500	651 억	4779389	N	N	4	N	N
11	20230629	150109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6050	-80	5	-1.31	91109390	14983	261.80	6160	6190	6020	7960	4300	6130	6080.85	18.35	0	-4375	6216	6172	6146	6102	6076	6160	6090	651	1830	2500	4410	10	1	26041812	1576	5.42	0.44	12	0.06	1116.00	13689.00	7950	20221209	-23.90	5650	20220704	7.08	7250	-16.55	20230307	5970	1.34	20230615	7950	-23.90	20221209	5650	7.08	20220704	0.41	N	000700	2500	651 억	4779389	N	N	2	N	N
12	20230629	140109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6040	-90	5	-1.47	81275470	13354	233.34	6160	6190	6020	7960	4300	6130	6086.23	18.35	0	-4143	6216	6172	6146	6102	6076	6160	6090	651	1830	2500	4410	10	1	26041812	1573	5.41	0.44	12	0.05	1116.00	13689.00	7950	20221209	-24.03	5650	20220704	6.90	7250	-16.69	20230307	5970	1.17	20230615	7950	-24.03	20221209	5650	6.90	20220704	0.41	N	000700	2500	651 억	4779389	N	N	2	N	N
13	20230629	130109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6100	-30	5	-0.49	76363090	12543	219.17	6160	6190	6020	7960	4300	6130	6088.10	18.35	0	-3913	6216	6172	6146	6102	6076	6160	6090	651	1830	2500	4410	10	1	26041812	1589	5.47	0.45	12	0.05	1116.00	13689.00	7950	20221209	-23.27	5650	20220704	7.96	7250	-15.86	20230307	5970	2.18	20230615	7950	-23.27	20221209	5650	7.96	20220704	0.41	N	000700	2500	651 억	4779389	N	N	2	N	N
14	20230629	120110	57	100.00	KOSPI	서비스업	N	N	N	N		N	6100	-30	5	-0.49	28999780	4745	82.91	6160	6190	6080	7960	4300	6130	6111.65	18.35	0	-653	6216	6172	6146	6102	6076	6160	6090	651	1830	2500	4410	10	1	26041812	1589	5.47	0.45	12	0.02	1116.00	13689.00	7950	20221209	-23.27	5650	20220704	7.96	7250	-15.86	20230307	5970	2.18	20230615	7950	-23.27	20221209	5650	7.96	20220704	0.41	N	000700	2500	651 억	4779389	N	N	2	N	N
15	20230629	110109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	-40	5	-0.65	22520240	3680	64.30	6160	6190	6090	7960	4300	6130	6119.63	18.35	0	-567	6216	6172	6146	6102	6076	6160	6090	651	1830	2500	4410	10	1	26041812	1586	5.46	0.44	12	0.01	1116.00	13689.00	7950	20221209	-23.40	5650	20220704	7.79	7250	-16.00	20230307	5970	2.01	20230615	7950	-23.40	20221209	5650	7.79	20220704	0.41	N	000700	2500	651 억	4779389	N	N	2	N	N
16	20230629	100109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6130	0	3	0.00	7503640	1227	21.44	6160	6160	6100	7960	4300	6130	6115.44	18.35	0	-126	6216	6172	6146	6102	6076	6160	6090	651	1830	2500	4410	10	1	26041812	1596	5.49	0.45	12	0.00	1116.00	13689.00	7950	20221209	-22.89	5650	20220704	8.50	7250	-15.45	20230307	5970	2.68	20230615	7950	-22.89	20221209	5650	8.50	20220704	0.41	N	000700	2500	651 억	4779389	N	N	2	N	N
17	20230629	090109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	30	2	0.49	357280	58	1.01	6160	6160	6160	7960	4300	6130	6160.00	18.35	0	1	6216	6172	6146	6102	6076	6160	6090	651	1830	2500	4410	10	1	26041812	1604	5.52	0.45	12	0.00	1116.00	13689.00	7950	20221209	-22.52	5650	20220704	9.03	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5650	9.03	20220704	0.41	N	000700	2500	651 억	4779389	N	N	2	N	N
18	20230628	160109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6130	-20	5	-0.33	35089360	5714	64.39	6150	6190	6120	7990	4310	6150	6140.95	18.36	0	-1021	6256	6202	6146	6092	6036	6230	6120	651	1840	2500	4420	10	1	26041812	1596	5.49	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.89	5650	20220704	8.50	7250	-15.45	20230307	5970	2.68	20230615	7950	-22.89	20221209	5650	8.50	20220704	0.41	N	000700	2500	651 억	4780422	N	N	2	N	N
19	20230628	150109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6150	0	3	0.00	30405280	4951	55.79	6150	6190	6120	7990	4310	6150	6141.24	18.36	0	-609	6256	6202	6146	6092	6036	6230	6120	651	1840	2500	4420	10	1	26041812	1602	5.51	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.64	5650	20220704	8.85	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5650	8.85	20220704	0.41	N	000700	2500	651 억	4780422	N	N	11	N	N
20	20230628	140109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6120	-30	5	-0.49	24818530	4040	45.53	6150	6190	6120	7990	4310	6150	6143.20	18.36	0	-478	6256	6202	6146	6092	6036	6230	6120	651	1840	2500	4420	10	1	26041812	1594	5.48	0.45	12	0.02	1116.00	13689.00	7950	20221209	-23.02	5650	20220704	8.32	7250	-15.59	20230307	5970	2.51	20230615	7950	-23.02	20221209	5650	8.32	20220704	0.41	N	000700	2500	651 억	4780422	N	N	11	N	N
21	20230628	130109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6120	-30	5	-0.49	21257870	3459	38.98	6150	6190	6120	7990	4310	6150	6145.67	18.36	0	-314	6256	6202	6146	6092	6036	6230	6120	651	1840	2500	4420	10	1	26041812	1594	5.48	0.45	12	0.01	1116.00	13689.00	7950	20221209	-23.02	5650	20220704	8.32	7250	-15.59	20230307	5970	2.51	20230615	7950	-23.02	20221209	5650	8.32	20220704	0.41	N	000700	2500	651 억	4780422	N	N	11	N	N
22	20230628	120107	57	100.00	KOSPI	서비스업	N	N	N	N		N	6130	-20	5	-0.33	19311270	3141	35.40	6150	6190	6130	7990	4310	6150	6148.13	18.36	0	-308	6256	6202	6146	6092	6036	6230	6120	651	1840	2500	4420	10	1	26041812	1596	5.49	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.89	5650	20220704	8.50	7250	-15.45	20230307	5970	2.68	20230615	7950	-22.89	20221209	5650	8.50	20220704	0.41	N	000700	2500	651 억	4780422	N	N	11	N	N
23	20230628	110109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	20	2	0.33	11686330	1899	21.40	6150	6190	6140	7990	4310	6150	6153.94	18.36	0	-163	6256	6202	6146	6092	6036	6230	6120	651	1840	2500	4420	10	1	26041812	1607	5.53	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.39	5650	20220704	9.20	7250	-14.90	20230307	5970	3.35	20230615	7950	-22.39	20221209	5650	9.20	20220704	0.41	N	000700	2500	651 억	4780422	N	N	11	N	N
24	20230628	100109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6190	40	2	0.65	7699440	1251	14.10	6150	6190	6140	7990	4310	6150	6154.63	18.36	0	-154	6256	6202	6146	6092	6036	6230	6120	651	1840	2500	4420	10	1	26041812	1612	5.55	0.45	12	0.00	1116.00	13689.00	7950	20221209	-22.14	5650	20220704	9.56	7250	-14.62	20230307	5970	3.69	20230615	7950	-22.14	20221209	5650	9.56	20220704	0.41	N	000700	2500	651 억	4780422	N	N	11	N	N
25	20230628	090109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6150	0	3	0.00	178350	29	0.33	6150	6150	6150	7990	4310	6150	6150.00	18.36	0	0	6256	6202	6146	6092	6036	6230	6120	651	1840	2500	4420	10	1	26041812	1602	5.51	0.45	12	0.00	1116.00	13689.00	7950	20221209	-22.64	5650	20220704	8.85	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5650	8.85	20220704	0.41	N	000700	2500	651 억	4780422	N	N	11	N	N
26	20230627	160109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6150	10	2	0.16	54622030	8874	124.30	6090	6200	6090	7980	4300	6140	6155.29	18.36	0	-633	6260	6200	6140	6080	6020	6230	6110	651	1840	2500	4420	10	1	26041812	1602	5.51	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.64	5580	20220624	10.22	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5650	8.85	20220704	0.41	N	000700	2500	651 억	4781060	N	N	11	N	N
27	20230627	150109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6150	10	2	0.16	53970110	8768	122.82	6090	6200	6090	7980	4300	6140	6155.35	18.36	0	-632	6260	6200	6140	6080	6020	6230	6110	651	1840	2500	4420	10	1	26041812	1602	5.51	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.64	5580	20220624	10.22	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5650	8.85	20220704	0.41	N	000700	2500	651 억	4781060	N	N	13	N	N
28	20230627	140109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	40	2	0.65	30879610	5019	70.30	6090	6180	6090	7980	4300	6140	6152.54	18.36	0	-798	6260	6200	6140	6080	6020	6230	6110	651	1840	2500	4420	10	1	26041812	1609	5.54	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.26	5580	20220624	10.75	7250	-14.76	20230307	5970	3.52	20230615	7950	-22.26	20221209	5650	9.38	20220704	0.41	N	000700	2500	651 억	4781060	N	N	13	N	N
29	20230627	130109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	20	2	0.33	16832510	2742	38.41	6090	6180	6090	7980	4300	6140	6138.77	18.36	0	-795	6260	6200	6140	6080	6020	6230	6110	651	1840	2500	4420	10	1	26041812	1604	5.52	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.52	5580	20220624	10.39	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5650	9.03	20220704	0.41	N	000700	2500	651 억	4781060	N	N	13	N	N
30	20230627	120110	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	0	3	0.00	15239040	2483	34.78	6090	6180	6090	7980	4300	6140	6137.35	18.36	0	-602	6260	6200	6140	6080	6020	6230	6110	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.77	5580	20220624	10.04	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5650	8.67	20220704	0.41	N	000700	2500	651 억	4781060	N	N	13	N	N
31	20230627	110109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	0	3	0.00	11218170	1830	25.63	6090	6160	6090	7980	4300	6140	6130.15	18.36	0	-338	6260	6200	6140	6080	6020	6230	6110	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.77	5580	20220624	10.04	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5650	8.67	20220704	0.41	N	000700	2500	651 억	4781060	N	N	13	N	N
32	20230627	100109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	0	3	0.00	5053610	826	11.57	6090	6160	6090	7980	4300	6140	6118.17	18.36	0	-292	6260	6200	6140	6080	6020	6230	6110	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.00	1116.00	13689.00	7950	20221209	-22.77	5580	20220624	10.04	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5650	8.67	20220704	0.41	N	000700	2500	651 억	4781060	N	N	13	N	N
33	20230627	090110	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	-50	5	-0.81	1425060	234	3.28	6090	6090	6090	7980	4300	6140	6090.00	18.36	0	19	6260	6200	6140	6080	6020	6230	6110	651	1840	2500	4420	10	1	26041812	1586	5.46	0.44	12	0.00	1116.00	13689.00	7950	20221209	-23.40	5580	20220624	9.14	7250	-16.00	20230307	5970	2.01	20230615	7950	-23.40	20221209	5650	7.79	20220704	0.41	N	000700	2500	651 억	4781060	N	N	13	N	N
34	20230626	160109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	10	2	0.16	43769560	7136	63.44	6130	6200	6080	7960	4300	6130	6133.63	18.36	0	744	6203	6166	6133	6096	6063	6150	6080	651	1830	2500	4410	10	1	26041812	1599	5.50	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.77	5530	20220623	11.03	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5650	8.67	20220704	0.41	N	000700	2500	651 억	4780288	N	N	13	N	N
35	20230626	150109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6120	-10	5	-0.16	42867390	6989	62.13	6130	6200	6080	7960	4300	6130	6133.55	18.36	0	844	6203	6166	6133	6096	6063	6150	6080	651	1830	2500	4410	10	1	26041812	1594	5.48	0.45	12	0.03	1116.00	13689.00	7950	20221209	-23.02	5530	20220623	10.67	7250	-15.59	20230307	5970	2.51	20230615	7950	-23.02	20221209	5650	8.32	20220704	0.41	N	000700	2500	651 억	4780288	N	N	49	N	N
36	20230626	140109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6150	20	2	0.33	41524420	6770	60.18	6130	6200	6080	7960	4300	6130	6133.59	18.36	0	797	6203	6166	6133	6096	6063	6150	6080	651	1830	2500	4410	10	1	26041812	1602	5.51	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.64	5530	20220623	11.21	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5650	8.85	20220704	0.41	N	000700	2500	651 억	4780288	N	N	49	N	N
37	20230626	130110	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	10	2	0.16	17141520	2787	24.78	6130	6200	6080	7960	4300	6130	6150.53	18.36	0	359	6203	6166	6133	6096	6063	6150	6080	651	1830	2500	4410	10	1	26041812	1599	5.50	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.77	5530	20220623	11.03	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5650	8.67	20220704	0.41	N	000700	2500	651 억	4780288	N	N	49	N	N
38	20230626	120110	57	100.00	KOSPI	서비스업	N	N	N	N		N	6150	20	2	0.33	17018720	2767	24.60	6130	6200	6080	7960	4300	6130	6150.60	18.36	0	359	6203	6166	6133	6096	6063	6150	6080	651	1830	2500	4410	10	1	26041812	1602	5.51	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.64	5530	20220623	11.21	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5650	8.85	20220704	0.41	N	000700	2500	651 억	4780288	N	N	49	N	N
39	20230626	110109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	10	2	0.16	14449410	2348	20.87	6130	6200	6080	7960	4300	6130	6153.92	18.36	0	256	6203	6166	6133	6096	6063	6150	6080	651	1830	2500	4410	10	1	26041812	1599	5.50	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.77	5530	20220623	11.03	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5650	8.67	20220704	0.41	N	000700	2500	651 억	4780288	N	N	49	N	N
40	20230626	100109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	50	2	0.82	11891520	1933	17.18	6130	6200	6080	7960	4300	6130	6151.85	18.36	0	109	6203	6166	6133	6096	6063	6150	6080	651	1830	2500	4410	10	1	26041812	1609	5.54	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.26	5530	20220623	11.75	7250	-14.76	20230307	5970	3.52	20230615	7950	-22.26	20221209	5650	9.38	20220704	0.41	N	000700	2500	651 억	4780288	N	N	49	N	N
41	20230626	090109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6130	0	3	0.00	913370	149	1.32	6130	6130	6130	7960	4300	6130	6130.00	18.36	0	39	6203	6166	6133	6096	6063	6150	6080	651	1830	2500	4410	10	1	26041812	1596	5.49	0.45	12	0.00	1116.00	13689.00	7950	20221209	-22.89	5530	20220623	10.85	7250	-15.45	20230307	5970	2.68	20230615	7950	-22.89	20221209	5650	8.50	20220704	0.41	N	000700	2500	651 억	4780288	N	N	49	N	N
42	20230623	150109	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	-30	5	-0.49	66174740	10787	171.85	6170	6170	6100	8020	4320	6170	6134.68	18.34	0	4461	6243	6206	6153	6116	6063	6225	6135	651	1850	2500	4440	10	1	26041812	1599	5.50	0.45	12	0.04	1116.00	13689.00	7950	20221209	-22.77	5530	20220623	11.03	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5530	11.03	20220623	0.41	N	000700	2500	651 억	4775834	N	N	13	N	N
43	20230623	140107	57	100.00	KOSPI	서비스업	N	N	N	N		N	6110	-60	5	-0.97	62723910	10224	162.88	6170	6170	6100	8020	4320	6170	6134.97	18.34	0	4546	6243	6206	6153	6116	6063	6225	6135	651	1850	2500	4440	10	1	26041812	1591	5.47	0.45	12	0.04	1116.00	13689.00	7950	20221209	-23.14	5530	20220623	10.49	7250	-15.72	20230307	5970	2.35	20230615	7950	-23.14	20221209	5530	10.49	20220623	0.41	N	000700	2500	651 억	4775834	N	N	13	N	N
44	20230622	160541	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	30	2	0.49	38571880	6273	75.10	6100	6190	6100	7980	4300	6140	6148.87	18.34	0	-226	6280	6210	6160	6090	6040	6245	6125	651	1840	2500	4420	10	1	26041812	1607	5.53	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.39	5530	20220623	11.57	7250	-14.90	20230307	5970	3.35	20230615	7950	-22.39	20221209	5530	11.57	20220623	0.42	N	000700	2500	651 억	4776067	N	N	13	N	N
45	20230622	150735	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	20	2	0.33	36416400	5923	70.91	6100	6190	6100	7980	4300	6140	6148.30	18.34	0	-292	6280	6210	6160	6090	6040	6245	6125	651	1840	2500	4420	10	1	26041812	1604	5.52	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.52	5530	20220623	11.39	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5530	11.39	20220623	0.42	N	000700	2500	651 억	4776067	N	N	331	N	N
46	20230622	140246	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	20	2	0.33	31402080	5108	61.15	6100	6190	6100	7980	4300	6140	6147.63	18.34	0	77	6280	6210	6160	6090	6040	6245	6125	651	1840	2500	4420	10	1	26041812	1604	5.52	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.52	5530	20220623	11.39	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5530	11.39	20220623	0.42	N	000700	2500	651 억	4776067	N	N	331	N	N
47	20230622	130346	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	20	2	0.33	26263570	4274	51.17	6100	6190	6100	7980	4300	6140	6144.96	18.34	0	-74	6280	6210	6160	6090	6040	6245	6125	651	1840	2500	4420	10	1	26041812	1604	5.52	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.52	5530	20220623	11.39	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5530	11.39	20220623	0.42	N	000700	2500	651 억	4776067	N	N	331	N	N
48	20230622	120359	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	20	2	0.33	18860040	3072	36.78	6100	6190	6100	7980	4300	6140	6139.34	18.34	0	-141	6280	6210	6160	6090	6040	6245	6125	651	1840	2500	4420	10	1	26041812	1604	5.52	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.52	5530	20220623	11.39	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5530	11.39	20220623	0.42	N	000700	2500	651 억	4776067	N	N	331	N	N
49	20230622	110536	57	100.00	KOSPI	서비스업	N	N	N	N		N	6150	10	2	0.16	10804140	1761	21.08	6100	6190	6100	7980	4300	6140	6135.23	18.34	0	-313	6280	6210	6160	6090	6040	6245	6125	651	1840	2500	4420	10	1	26041812	1602	5.51	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.64	5530	20220623	11.21	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5530	11.21	20220623	0.42	N	000700	2500	651 억	4776067	N	N	331	N	N
50	20230622	100108	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	0	3	0.00	8297090	1353	16.20	6100	6190	6100	7980	4300	6140	6132.37	18.34	0	-346	6280	6210	6160	6090	6040	6245	6125	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.77	5530	20220623	11.03	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5530	11.03	20220623	0.42	N	000700	2500	651 억	4776067	N	N	331	N	N
51	20230622	090907	57	100.00	KOSPI	서비스업	N	N	N	N		N	6120	-20	5	-0.33	2265040	371	4.44	6100	6140	6100	7980	4300	6140	6105.23	18.34	0	-11	6280	6210	6160	6090	6040	6245	6125	651	1840	2500	4420	10	1	26041812	1594	5.48	0.45	12	0.00	1116.00	13689.00	7950	20221209	-23.02	5530	20220623	10.67	7250	-15.59	20230307	5970	2.51	20230615	7950	-23.02	20221209	5530	10.67	20220623	0.42	N	000700	2500	651 억	4776067	N	N	331	N	N
52	20230621	160436	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	0	3	0.00	51259540	8353	107.81	6120	6230	6110	7980	4300	6140	6136.66	18.34	0	-259	6240	6190	6130	6080	6020	6215	6105	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.77	5510	20220620	11.43	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5530	11.03	20220623	0.43	N	000700	2500	651 억	4776296	N	N	331	N	N
53	20230621	150330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	0	3	0.00	39686310	6468	83.48	6120	6230	6110	7980	4300	6140	6135.79	18.34	0	-460	6240	6190	6130	6080	6020	6215	6105	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.77	5510	20220620	11.43	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5530	11.03	20220623	0.43	N	000700	2500	651 억	4776296	N	N	0	N	N
54	20230621	140133	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6120	-20	5	-0.33	37544640	6119	78.98	6120	6230	6110	7980	4300	6140	6135.75	18.34	0	-321	6240	6190	6130	6080	6020	6215	6105	651	1840	2500	4420	10	1	26041812	1594	5.48	0.45	12	0.02	1116.00	13689.00	7950	20221209	-23.02	5510	20220620	11.07	7250	-15.59	20230307	5970	2.51	20230615	7950	-23.02	20221209	5530	10.67	20220623	0.43	N	000700	2500	651 억	4776296	N	N	0	N	N
55	20230621	130229	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	0	3	0.00	32628720	5316	68.61	6120	6230	6110	7980	4300	6140	6137.83	18.34	0	-396	6240	6190	6130	6080	6020	6215	6105	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.77	5510	20220620	11.43	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5530	11.03	20220623	0.43	N	000700	2500	651 억	4776296	N	N	0	N	N
56	20230621	120232	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6120	-20	5	-0.33	25024070	4075	52.59	6120	6230	6110	7980	4300	6140	6140.88	18.34	0	-482	6240	6190	6130	6080	6020	6215	6105	651	1840	2500	4420	10	1	26041812	1594	5.48	0.45	12	0.02	1116.00	13689.00	7950	20221209	-23.02	5510	20220620	11.07	7250	-15.59	20230307	5970	2.51	20230615	7950	-23.02	20221209	5530	10.67	20220623	0.43	N	000700	2500	651 억	4776296	N	N	0	N	N
57	20230621	110803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6120	-20	5	-0.33	24614060	4008	51.73	6120	6230	6110	7980	4300	6140	6141.23	18.34	0	-482	6240	6190	6130	6080	6020	6215	6105	651	1840	2500	4420	10	1	26041812	1594	5.48	0.45	12	0.02	1116.00	13689.00	7950	20221209	-23.02	5510	20220620	11.07	7250	-15.59	20230307	5970	2.51	20230615	7950	-23.02	20221209	5530	10.67	20220623	0.43	N	000700	2500	651 억	4776296	N	N	0	N	N
58	20230621	100603	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	0	3	0.00	16357450	2661	34.34	6120	6230	6120	7980	4300	6140	6147.11	18.34	0	-246	6240	6190	6130	6080	6020	6215	6105	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.77	5510	20220620	11.43	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5530	11.03	20220623	0.43	N	000700	2500	651 억	4776296	N	N	0	N	N
59	20230621	090757	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	0	3	0.00	5368130	877	11.32	6120	6140	6120	7980	4300	6140	6121.01	18.34	0	45	6240	6190	6130	6080	6020	6215	6105	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.00	1116.00	13689.00	7950	20221209	-22.77	5510	20220620	11.43	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5530	11.03	20220623	0.43	N	000700	2500	651 억	4776296	N	N	0	N	N
60	20230620	160352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	0	3	0.00	47243590	7704	43.06	6080	6180	6070	7980	4300	6140	6132.35	18.34	0	441	6273	6206	6133	6066	5993	6170	6030	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.77	5510	20220620	11.43	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5510	11.43	20220620	0.43	N	000700	2500	651 억	4775841	N	N	0	N	N
61	20230620	150247	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6170	30	2	0.49	44153890	7201	40.24	6080	6180	6070	7980	4300	6140	6131.63	18.34	0	493	6273	6206	6133	6066	5993	6170	6030	651	1840	2500	4420	10	1	26041812	1607	5.53	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.39	5510	20220620	11.98	7250	-14.90	20230307	5970	3.35	20230615	7950	-22.39	20221209	5510	11.98	20220620	0.43	N	000700	2500	651 억	4775841	N	N	0	N	N
62	20230620	140140	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6170	30	2	0.49	39474690	6441	36.00	6080	6180	6070	7980	4300	6140	6128.66	18.34	0	596	6273	6206	6133	6066	5993	6170	6030	651	1840	2500	4420	10	1	26041812	1607	5.53	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.39	5510	20220620	11.98	7250	-14.90	20230307	5970	3.35	20230615	7950	-22.39	20221209	5510	11.98	20220620	0.43	N	000700	2500	651 억	4775841	N	N	0	N	N
63	20230620	130405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	20	2	0.33	28769100	4701	26.27	6080	6180	6070	7980	4300	6140	6119.78	18.34	0	433	6273	6206	6133	6066	5993	6170	6030	651	1840	2500	4420	10	1	26041812	1604	5.52	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.52	5510	20220620	11.80	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5510	11.80	20220620	0.43	N	000700	2500	651 억	4775841	N	N	0	N	N
64	20230620	120646	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	20	2	0.33	27999100	4576	25.57	6080	6180	6070	7980	4300	6140	6118.68	18.34	0	446	6273	6206	6133	6066	5993	6170	6030	651	1840	2500	4420	10	1	26041812	1604	5.52	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.52	5510	20220620	11.80	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5510	11.80	20220620	0.43	N	000700	2500	651 억	4775841	N	N	0	N	N
65	20230620	110927	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	20	2	0.33	23824670	3898	21.79	6080	6180	6070	7980	4300	6140	6112.02	18.34	0	578	6273	6206	6133	6066	5993	6170	6030	651	1840	2500	4420	10	1	26041812	1604	5.52	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.52	5510	20220620	11.80	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5510	11.80	20220620	0.43	N	000700	2500	651 억	4775841	N	N	0	N	N
66	20230620	100954	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6130	-10	5	-0.16	15412040	2528	14.13	6080	6140	6070	7980	4300	6140	6096.53	18.34	0	196	6273	6206	6133	6066	5993	6170	6030	651	1840	2500	4420	10	1	26041812	1596	5.49	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.89	5510	20220620	11.25	7250	-15.45	20230307	5970	2.68	20230615	7950	-22.89	20221209	5510	11.25	20220620	0.43	N	000700	2500	651 억	4775841	N	N	0	N	N
67	20230620	090103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6070	-70	5	-1.14	4845540	797	4.45	6080	6080	6070	7980	4300	6140	6079.72	18.34	0	106	6273	6206	6133	6066	5993	6170	6030	651	1840	2500	4420	10	1	26041812	1581	5.44	0.44	12	0.00	1116.00	13689.00	7950	20221209	-23.65	5510	20220620	10.16	7250	-16.28	20230307	5970	1.68	20230615	7950	-23.65	20221209	5510	10.16	20220620	0.43	N	000700	2500	651 억	4775841	N	N	0	N	N
68	20230619	160618	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	-10	5	-0.16	109284750	17893	154.54	6200	6200	6060	7990	4310	6150	6107.68	18.32	0	4973	6230	6190	6130	6090	6030	6210	6110	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.07	1116.00	13689.00	7950	20221209	-22.77	5510	20220620	11.43	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5510	11.43	20220620	0.43	N	000700	2500	651 억	4770783	N	N	1	N	N
69	20230619	150517	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6130	-20	5	-0.33	104838380	17168	148.28	6200	6200	6060	7990	4310	6150	6106.62	18.32	0	4843	6230	6190	6130	6090	6030	6210	6110	651	1840	2500	4420	10	1	26041812	1596	5.49	0.45	12	0.07	1116.00	13689.00	7950	20221209	-22.89	5510	20220620	11.25	7250	-15.45	20230307	5970	2.68	20230615	7950	-22.89	20221209	5510	11.25	20220620	0.43	N	000700	2500	651 억	4770783	N	N	1	N	N
70	20230619	141030	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6110	-40	5	-0.65	77665940	12696	109.66	6200	6200	6090	7990	4310	6150	6117.36	18.32	0	2243	6230	6190	6130	6090	6030	6210	6110	651	1840	2500	4420	10	1	26041812	1591	5.47	0.45	12	0.05	1116.00	13689.00	7950	20221209	-23.14	5510	20220620	10.89	7250	-15.72	20230307	5970	2.35	20230615	7950	-23.14	20221209	5510	10.89	20220620	0.43	N	000700	2500	651 억	4770783	N	N	1	N	N
71	20230619	130152	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	-10	5	-0.16	17099950	2782	24.03	6200	6200	6110	7990	4310	6150	6146.64	18.32	0	-694	6230	6190	6130	6090	6030	6210	6110	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.77	5510	20220620	11.43	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5510	11.43	20220620	0.43	N	000700	2500	651 억	4770783	N	N	1	N	N
72	20230619	120606	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	-10	5	-0.16	14876590	2420	20.90	6200	6200	6110	7990	4310	6150	6147.35	18.32	0	-615	6230	6190	6130	6090	6030	6210	6110	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.77	5510	20220620	11.43	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5510	11.43	20220620	0.43	N	000700	2500	651 억	4770783	N	N	1	N	N
73	20230619	111003	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6170	20	2	0.33	10295450	1674	14.46	6200	6200	6110	7990	4310	6150	6150.21	18.32	0	-564	6230	6190	6130	6090	6030	6210	6110	651	1840	2500	4420	10	1	26041812	1607	5.53	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.39	5510	20220620	11.98	7250	-14.90	20230307	5970	3.35	20230615	7950	-22.39	20221209	5510	11.98	20220620	0.43	N	000700	2500	651 억	4770783	N	N	1	N	N
74	20230619	100910	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	-10	5	-0.16	7949490	1293	11.17	6200	6200	6110	7990	4310	6150	6148.10	18.32	0	-435	6230	6190	6130	6090	6030	6210	6110	651	1840	2500	4420	10	1	26041812	1599	5.50	0.45	12	0.00	1116.00	13689.00	7950	20221209	-22.77	5510	20220620	11.43	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5510	11.43	20220620	0.43	N	000700	2500	651 억	4770783	N	N	1	N	N
75	20230619	090301	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6180	30	2	0.49	3211970	520	4.49	6200	6200	6150	7990	4310	6150	6176.87	18.32	0	-116	6230	6190	6130	6090	6030	6210	6110	651	1840	2500	4420	10	1	26041812	1609	5.54	0.45	12	0.00	1116.00	13689.00	7950	20221209	-22.26	5510	20220620	12.16	7250	-14.76	20230307	5970	3.52	20230615	7950	-22.26	20221209	5510	12.16	20220620	0.43	N	000700	2500	651 억	4770783	N	N	1	N	N
76	20230616	160415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6150	90	2	1.49	70443880	11510	56.84	6110	6170	6070	7870	4250	6060	6119.95	18.31	0	1282	6160	6110	6040	5990	5920	6075	5955	651	1810	2500	4360	10	1	26041812	1602	5.51	0.45	12	0.04	1116.00	13689.00	7950	20221209	-22.64	5510	20220620	11.62	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5510	11.62	20220620	0.44	N	000700	2500	651 억	4769229	N	N	1	N	N
77	20230616	150814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6150	90	2	1.49	64441500	10534	52.02	6110	6170	6070	7870	4250	6060	6117.48	18.31	0	1197	6160	6110	6040	5990	5920	6075	5955	651	1810	2500	4360	10	1	26041812	1602	5.51	0.45	12	0.04	1116.00	13689.00	7950	20221209	-22.64	5510	20220620	11.62	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5510	11.62	20220620	0.44	N	000700	2500	651 억	4769229	N	N	0	N	N
78	20230616	140459	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6150	90	2	1.49	49275900	8057	39.79	6110	6170	6070	7870	4250	6060	6115.91	18.31	0	1134	6160	6110	6040	5990	5920	6075	5955	651	1810	2500	4360	10	1	26041812	1602	5.51	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.64	5510	20220620	11.62	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5510	11.62	20220620	0.44	N	000700	2500	651 억	4769229	N	N	0	N	N
79	20230616	130643	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6150	90	2	1.49	35097480	5749	28.39	6110	6170	6070	7870	4250	6060	6104.97	18.31	0	966	6160	6110	6040	5990	5920	6075	5955	651	1810	2500	4360	10	1	26041812	1602	5.51	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.64	5510	20220620	11.62	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5510	11.62	20220620	0.44	N	000700	2500	651 억	4769229	N	N	0	N	N
80	20230616	121020	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	80	2	1.32	31560650	5173	25.54	6110	6170	6070	7870	4250	6060	6101.03	18.31	0	911	6160	6110	6040	5990	5920	6075	5955	651	1810	2500	4360	10	1	26041812	1599	5.50	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.77	5510	20220620	11.43	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5510	11.43	20220620	0.44	N	000700	2500	651 억	4769229	N	N	0	N	N
81	20230616	111011	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	80	2	1.32	27546820	4517	22.31	6110	6170	6070	7870	4250	6060	6098.48	18.31	0	910	6160	6110	6040	5990	5920	6075	5955	651	1810	2500	4360	10	1	26041812	1599	5.50	0.45	12	0.02	1116.00	13689.00	7950	20221209	-22.77	5510	20220620	11.43	7250	-15.31	20230307	5970	2.85	20230615	7950	-22.77	20221209	5510	11.43	20220620	0.44	N	000700	2500	651 억	4769229	N	N	0	N	N
82	20230616	100210	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6100	40	2	0.66	16611960	2730	13.48	6110	6120	6070	7870	4250	6060	6084.97	18.31	0	440	6160	6110	6040	5990	5920	6075	5955	651	1810	2500	4360	10	1	26041812	1589	5.47	0.45	12	0.01	1116.00	13689.00	7950	20221209	-23.27	5510	20220620	10.71	7250	-15.86	20230307	5970	2.18	20230615	7950	-23.27	20221209	5510	10.71	20220620	0.44	N	000700	2500	651 억	4769229	N	N	0	N	N
83	20230616	090304	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6100	40	2	0.66	433850	71	0.35	6110	6120	6100	7870	4250	6060	6110.56	18.31	0	-2	6160	6110	6040	5990	5920	6075	5955	651	1810	2500	4360	10	1	26041812	1589	5.47	0.45	12	0.00	1116.00	13689.00	7950	20221209	-23.27	5510	20220620	10.71	7250	-15.86	20230307	5970	2.18	20230615	7950	-23.27	20221209	5510	10.71	20220620	0.44	N	000700	2500	651 억	4769229	N	N	0	N	N
84	20230615	150802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6050	-20	5	-0.33	108278940	17963	35.04	6070	6090	5970	7890	4250	6070	6027.89	18.31	0	1456	6290	6180	6090	5980	5890	6135	5935	651	1820	2500	4370	10	1	26041812	1576	5.42	0.44	12	0.07	1116.00	13689.00	7950	20221209	-23.90	5510	20220620	9.80	7250	-16.55	20230307	5970	1.34	20230615	7950	-23.90	20221209	5510	9.80	20220620	0.45	N	000700	2500	651 억	4767260	N	N	0	N	N
85	20230615	140947	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6010	-60	5	-0.99	97847620	16232	31.67	6070	6090	5970	7890	4250	6070	6028.07	18.31	0	1247	6290	6180	6090	5980	5890	6135	5935	651	1820	2500	4370	10	1	26041812	1565	5.39	0.44	12	0.06	1116.00	13689.00	7950	20221209	-24.40	5510	20220620	9.07	7250	-17.10	20230307	5970	0.67	20230615	7950	-24.40	20221209	5510	9.07	20220620	0.45	N	000700	2500	651 억	4767260	N	N	0	N	N
86	20230615	131008	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6030	-40	5	-0.66	60386470	9987	19.48	6070	6090	6010	7890	4250	6070	6046.51	18.31	0	-608	6290	6180	6090	5980	5890	6135	5935	651	1820	2500	4370	10	1	26041812	1570	5.40	0.44	12	0.04	1116.00	13689.00	7950	20221209	-24.15	5510	20220620	9.44	7250	-16.83	20230307	6000	0.50	20230614	7950	-24.15	20221209	5510	9.44	20220620	0.45	N	000700	2500	651 억	4767260	N	N	0	N	N
87	20230615	120814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6030	-40	5	-0.66	55763860	9220	17.99	6070	6090	6010	7890	4250	6070	6048.14	18.31	0	-696	6290	6180	6090	5980	5890	6135	5935	651	1820	2500	4370	10	1	26041812	1570	5.40	0.44	12	0.04	1116.00	13689.00	7950	20221209	-24.15	5510	20220620	9.44	7250	-16.83	20230307	6000	0.50	20230614	7950	-24.15	20221209	5510	9.44	20220620	0.45	N	000700	2500	651 억	4767260	N	N	0	N	N
88	20230615	110939	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6030	-40	5	-0.66	47358090	7824	15.26	6070	6090	6030	7890	4250	6070	6052.93	18.31	0	-738	6290	6180	6090	5980	5890	6135	5935	651	1820	2500	4370	10	1	26041812	1570	5.40	0.44	12	0.03	1116.00	13689.00	7950	20221209	-24.15	5510	20220620	9.44	7250	-16.83	20230307	6000	0.50	20230614	7950	-24.15	20221209	5510	9.44	20220620	0.45	N	000700	2500	651 억	4767260	N	N	0	N	N
89	20230611	184704	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6460	-220	5	-3.29	863586050	131551	948.53	6670	6680	6460	8680	4680	6680	6566.19	18.38	8522	-99756	6786	6732	6656	6602	6526	6760	6630	651	2000	2500	4800	10	1	26041812	1682	5.79	0.47	12	0.51	1116.00	13689.00	7950	20221209	-18.74	5510	20220620	17.24	7250	-10.90	20230307	6030	7.13	20230103	7950	-18.74	20221209	5510	17.24	20220620	0.38	N	000700	2500	651 억	4785199	N	N	219	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History