KissMeData/007120/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1742	42	2	2.47	385292906	223083	77.18	1680	1755	1680	2210	1190	1700	1727.13	1.62	0	30144	1774	1736	1678	1640	1582	1756	1660	139	510	500	1050	1	1	27883584	486	-15.28	0.66	12	0.80	-114.00	2621.00	3155	20230201	-44.79	1105	20220927	57.65	3155	-44.79	20230201	1325	31.47	20230103	2440	-28.61	20230516	221	688.24	20220927	0.66	N	007120	500	139 억	451485	N	N	1	N	N
3	20230630	150217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1744	44	2	2.59	364307711	210999	73.00	1680	1755	1680	2210	1190	1700	1726.59	1.62	0	28414	1774	1736	1678	1640	1582	1756	1660	139	510	500	1050	1	1	27883584	486	-15.30	0.67	12	0.76	-114.00	2621.00	3155	20230201	-44.72	1105	20220927	57.83	3155	-44.72	20230201	1325	31.62	20230103	2440	-28.52	20230516	221	689.14	20220927	0.66	N	007120	500	139 억	451485	N	N	0	N	N
4	20230630	140217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1751	51	2	3.00	328129501	190255	65.83	1680	1755	1680	2210	1190	1700	1724.69	1.62	0	29271	1774	1736	1678	1640	1582	1756	1660	139	510	500	1050	1	1	27883584	488	-15.36	0.67	12	0.68	-114.00	2621.00	3155	20230201	-44.50	1105	20220927	58.46	3155	-44.50	20230201	1325	32.15	20230103	2440	-28.24	20230516	221	692.31	20220927	0.66	N	007120	500	139 억	451485	N	N	0	N	N
5	20230630	130217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1732	32	2	1.88	270820328	157379	54.45	1680	1740	1680	2210	1190	1700	1720.82	1.62	0	22462	1774	1736	1678	1640	1582	1756	1660	139	510	500	1050	1	1	27883584	483	-15.19	0.66	12	0.56	-114.00	2621.00	3155	20230201	-45.10	1105	20220927	56.74	3155	-45.10	20230201	1325	30.72	20230103	2440	-29.02	20230516	221	683.71	20220927	0.66	N	007120	500	139 억	451485	N	N	0	N	N
6	20230630	120215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1728	28	2	1.65	216227707	125817	43.53	1680	1737	1680	2210	1190	1700	1718.59	1.62	0	12110	1774	1736	1678	1640	1582	1756	1660	139	510	500	1050	1	1	27883584	482	-15.16	0.66	12	0.45	-114.00	2621.00	3155	20230201	-45.23	1105	20220927	56.38	3155	-45.23	20230201	1325	30.42	20230103	2440	-29.18	20230516	221	681.90	20220927	0.66	N	007120	500	139 억	451485	N	N	0	N	N
7	20230630	110216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1721	21	2	1.24	135482808	79080	27.36	1680	1730	1680	2210	1190	1700	1713.24	1.62	0	4931	1774	1736	1678	1640	1582	1756	1660	139	510	500	1050	1	1	27883584	480	-15.10	0.66	12	0.28	-114.00	2621.00	3155	20230201	-45.45	1105	20220927	55.75	3155	-45.45	20230201	1325	29.89	20230103	2440	-29.47	20230516	221	678.73	20220927	0.66	N	007120	500	139 억	451485	N	N	0	N	N
8	20230630	100216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1712	12	2	0.71	76504766	44721	15.47	1680	1730	1680	2210	1190	1700	1710.72	1.62	0	-6871	1774	1736	1678	1640	1582	1756	1660	139	510	500	1050	1	1	27883584	477	-15.02	0.65	12	0.16	-114.00	2621.00	3155	20230201	-45.74	1105	20220927	54.93	3155	-45.74	20230201	1325	29.21	20230103	2440	-29.84	20230516	221	674.66	20220927	0.66	N	007120	500	139 억	451485	N	N	0	N	N
9	20230630	090217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1700	0	3	0.00	9227825	5473	1.89	1680	1700	1680	2210	1190	1700	1685.99	1.62	0	-8	1774	1736	1678	1640	1582	1756	1660	139	510	500	1050	1	1	27883584	474	-14.91	0.65	12	0.02	-114.00	2621.00	3155	20230201	-46.12	1105	20220927	53.85	3155	-46.12	20230201	1325	28.30	20230103	2440	-30.33	20230516	221	669.23	20220927	0.66	N	007120	500	139 억	451485	N	N	0	N	N
10	20230629	160216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1700	50	2	3.03	477246277	286837	243.27	1650	1716	1620	2145	1155	1650	1663.82	1.52	0	16534	1696	1672	1661	1637	1626	1667	1632	139	495	500	1020	1	1	27883584	474	-14.91	0.65	12	1.03	-114.00	2621.00	3155	20230201	-46.12	1105	20220927	53.85	3155	-46.12	20230201	1325	28.30	20230103	2440	-30.33	20230516	221	669.23	20220927	0.71	N	007120	500	139 억	425029	N	N	1	N	N
11	20230629	150215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1683	33	2	2.00	392260102	236871	200.89	1650	1695	1620	2145	1155	1650	1656.01	1.52	0	4052	1696	1672	1661	1637	1626	1667	1632	139	495	500	1020	1	1	27883584	469	-14.76	0.64	12	0.85	-114.00	2621.00	3155	20230201	-46.66	1105	20220927	52.31	3155	-46.66	20230201	1325	27.02	20230103	2440	-31.02	20230516	221	661.54	20220927	0.71	N	007120	500	139 억	425029	N	N	1	N	N
12	20230629	140214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1677	27	2	1.64	344036425	208196	176.57	1650	1695	1620	2145	1155	1650	1652.46	1.52	0	3648	1696	1672	1661	1637	1626	1667	1632	139	495	500	1020	1	1	27883584	468	-14.71	0.64	12	0.75	-114.00	2621.00	3155	20230201	-46.85	1105	20220927	51.76	3155	-46.85	20230201	1325	26.57	20230103	2440	-31.27	20230516	221	658.82	20220927	0.71	N	007120	500	139 억	425029	N	N	1	N	N
13	20230629	130215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1687	37	2	2.24	306505246	185900	157.66	1650	1695	1620	2145	1155	1650	1648.76	1.52	0	3776	1696	1672	1661	1637	1626	1667	1632	139	495	500	1020	1	1	27883584	470	-14.80	0.64	12	0.67	-114.00	2621.00	3155	20230201	-46.53	1105	20220927	52.67	3155	-46.53	20230201	1325	27.32	20230103	2440	-30.86	20230516	221	663.35	20220927	0.71	N	007120	500	139 억	425029	N	N	1	N	N
14	20230629	120216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1662	12	2	0.73	221040334	134726	114.26	1650	1670	1620	2145	1155	1650	1640.67	1.52	0	-12299	1696	1672	1661	1637	1626	1667	1632	139	495	500	1020	1	1	27883584	463	-14.58	0.63	12	0.48	-114.00	2621.00	3155	20230201	-47.32	1105	20220927	50.41	3155	-47.32	20230201	1325	25.43	20230103	2440	-31.89	20230516	221	652.04	20220927	0.71	N	007120	500	139 억	425029	N	N	1	N	N
15	20230629	110216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1638	-12	5	-0.73	156450277	95627	81.10	1650	1650	1620	2145	1155	1650	1636.05	1.52	0	-11879	1696	1672	1661	1637	1626	1667	1632	139	495	500	1020	1	1	27883584	457	-14.37	0.62	12	0.34	-114.00	2621.00	3155	20230201	-48.08	1105	20220927	48.24	3155	-48.08	20230201	1325	23.62	20230103	2440	-32.87	20230516	221	641.18	20220927	0.71	N	007120	500	139 억	425029	N	N	1	N	N
16	20230629	100216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1635	-15	5	-0.91	83451829	50943	43.20	1650	1650	1620	2145	1155	1650	1638.14	1.52	0	-9590	1696	1672	1661	1637	1626	1667	1632	139	495	500	1020	1	1	27883584	456	-14.34	0.62	12	0.18	-114.00	2621.00	3155	20230201	-48.18	1105	20220927	47.96	3155	-48.18	20230201	1325	23.40	20230103	2440	-32.99	20230516	221	639.82	20220927	0.71	N	007120	500	139 억	425029	N	N	1	N	N
17	20230629	090215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1643	-7	5	-0.42	22407320	13612	11.54	1650	1650	1643	2145	1155	1650	1646.14	1.52	0	-3572	1696	1672	1661	1637	1626	1667	1632	139	495	500	1020	1	1	27883584	458	-14.41	0.63	12	0.05	-114.00	2621.00	3155	20230201	-47.92	1105	20220927	48.69	3155	-47.92	20230201	1325	24.00	20230103	2440	-32.66	20230516	221	643.44	20220927	0.71	N	007120	500	139 억	425029	N	N	1	N	N
18	20230628	160215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1650	-23	5	-1.37	189024726	113805	44.94	1673	1685	1650	2170	1172	1673	1661.27	1.52	0	-3650	1742	1707	1674	1639	1606	1691	1623	139	499	500	1030	1	1	27883584	460	-14.47	0.63	12	0.41	-114.00	2621.00	3155	20230201	-47.70	1105	20220927	49.32	3155	-47.70	20230201	1325	24.53	20230103	2440	-32.38	20230516	221	646.61	20220927	0.71	N	007120	500	139 억	424989	N	N	1	N	N
19	20230628	150215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1656	-17	5	-1.02	166613550	100229	39.58	1673	1685	1650	2170	1172	1673	1662.33	1.52	0	-2908	1742	1707	1674	1639	1606	1691	1623	139	499	500	1030	1	1	27883584	462	-14.53	0.63	12	0.36	-114.00	2621.00	3155	20230201	-47.51	1105	20220927	49.86	3155	-47.51	20230201	1325	24.98	20230103	2440	-32.13	20230516	221	649.32	20220927	0.71	N	007120	500	139 억	424989	N	N	1	N	N
20	20230628	140215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1665	-8	5	-0.48	151487969	91083	35.97	1673	1685	1650	2170	1172	1673	1663.19	1.52	0	864	1742	1707	1674	1639	1606	1691	1623	139	499	500	1030	1	1	27883584	464	-14.61	0.64	12	0.33	-114.00	2621.00	3155	20230201	-47.23	1105	20220927	50.68	3155	-47.23	20230201	1325	25.66	20230103	2440	-31.76	20230516	221	653.39	20220927	0.71	N	007120	500	139 억	424989	N	N	1	N	N
21	20230628	130214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1660	-13	5	-0.78	137098869	82402	32.54	1673	1685	1650	2170	1172	1673	1663.78	1.52	0	2741	1742	1707	1674	1639	1606	1691	1623	139	499	500	1030	1	1	27883584	463	-14.56	0.63	12	0.30	-114.00	2621.00	3155	20230201	-47.39	1105	20220927	50.23	3155	-47.39	20230201	1325	25.28	20230103	2440	-31.97	20230516	221	651.13	20220927	0.71	N	007120	500	139 억	424989	N	N	1	N	N
22	20230628	120201	57	100.00	KOSPI	서비스업	N	N	N	N	N	1652	-21	5	-1.26	114227630	68610	27.10	1673	1685	1650	2170	1172	1673	1664.88	1.52	0	1303	1742	1707	1674	1639	1606	1691	1623	139	499	500	1030	1	1	27883584	461	-14.49	0.63	12	0.25	-114.00	2621.00	3155	20230201	-47.64	1105	20220927	49.50	3155	-47.64	20230201	1325	24.68	20230103	2440	-32.30	20230516	221	647.51	20220927	0.71	N	007120	500	139 억	424989	N	N	1	N	N
23	20230628	110216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1662	-11	5	-0.66	97154469	58281	23.02	1673	1685	1650	2170	1172	1673	1667.00	1.52	0	3190	1742	1707	1674	1639	1606	1691	1623	139	499	500	1030	1	1	27883584	463	-14.58	0.63	12	0.21	-114.00	2621.00	3155	20230201	-47.32	1105	20220927	50.41	3155	-47.32	20230201	1325	25.43	20230103	2440	-31.89	20230516	221	652.04	20220927	0.71	N	007120	500	139 억	424989	N	N	1	N	N
24	20230628	100214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1673	0	3	0.00	52816759	31540	12.46	1673	1685	1657	2170	1172	1673	1674.60	1.52	0	936	1742	1707	1674	1639	1606	1691	1623	139	499	500	1030	1	1	27883584	466	-14.68	0.64	12	0.11	-114.00	2621.00	3155	20230201	-46.97	1105	20220927	51.40	3155	-46.97	20230201	1325	26.26	20230103	2440	-31.43	20230516	221	657.01	20220927	0.71	N	007120	500	139 억	424989	N	N	1	N	N
25	20230628	090214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1657	-16	5	-0.96	7273664	4357	1.72	1673	1673	1657	2170	1172	1673	1669.42	1.52	0	-94	1742	1707	1674	1639	1606	1691	1623	139	499	500	1030	1	1	27883584	462	-14.54	0.63	12	0.02	-114.00	2621.00	3155	20230201	-47.48	1105	20220927	49.95	3155	-47.48	20230201	1325	25.06	20230103	2440	-32.09	20230516	221	649.77	20220927	0.71	N	007120	500	139 억	424989	N	N	1	N	N
26	20230627	160215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1673	-15	5	-0.89	416257318	249345	130.77	1705	1709	1641	2190	1182	1688	1669.40	1.73	0	-54314	1752	1719	1697	1664	1642	1709	1654	139	504	500	1040	1	1	27883584	466	-14.68	0.64	12	0.89	-114.00	2621.00	3155	20230201	-46.97	1105	20220927	51.40	3155	-46.97	20230201	1325	26.26	20230103	2440	-31.43	20230516	221	657.01	20220927	0.70	N	007120	500	139 억	482889	N	N	1	N	N
27	20230627	150215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1665	-23	5	-1.36	400801641	240073	125.91	1705	1709	1641	2190	1182	1688	1669.50	1.73	0	-52312	1752	1719	1697	1664	1642	1709	1654	139	504	500	1040	1	1	27883584	464	-14.61	0.64	12	0.86	-114.00	2621.00	3155	20230201	-47.23	1105	20220927	50.68	3155	-47.23	20230201	1325	25.66	20230103	2440	-31.76	20230516	221	653.39	20220927	0.70	N	007120	500	139 억	482889	N	N	9	N	N
28	20230627	140217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1658	-30	5	-1.78	241750874	143993	75.52	1705	1709	1654	2190	1182	1688	1678.91	1.73	0	-43953	1752	1719	1697	1664	1642	1709	1654	139	504	500	1040	1	1	27883584	462	-14.54	0.63	12	0.52	-114.00	2621.00	3155	20230201	-47.45	1105	20220927	50.05	3155	-47.45	20230201	1325	25.13	20230103	2440	-32.05	20230516	221	650.23	20220927	0.70	N	007120	500	139 억	482889	N	N	9	N	N
29	20230627	130218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1666	-22	5	-1.30	206918089	123016	64.52	1705	1709	1660	2190	1182	1688	1682.04	1.73	0	-41853	1752	1719	1697	1664	1642	1709	1654	139	504	500	1040	1	1	27883584	465	-14.61	0.64	12	0.44	-114.00	2621.00	3155	20230201	-47.19	1105	20220927	50.77	3155	-47.19	20230201	1325	25.74	20230103	2440	-31.72	20230516	221	653.85	20220927	0.70	N	007120	500	139 억	482889	N	N	9	N	N
30	20230627	120218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1670	-18	5	-1.07	178170199	105727	55.45	1705	1709	1663	2190	1182	1688	1685.19	1.73	0	-42007	1752	1719	1697	1664	1642	1709	1654	139	504	500	1040	1	1	27883584	466	-14.65	0.64	12	0.38	-114.00	2621.00	3155	20230201	-47.07	1105	20220927	51.13	3155	-47.07	20230201	1325	26.04	20230103	2440	-31.56	20230516	221	655.66	20220927	0.70	N	007120	500	139 억	482889	N	N	9	N	N
31	20230627	110217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1682	-6	5	-0.36	130489871	77221	40.50	1705	1709	1672	2190	1182	1688	1689.82	1.73	0	-26377	1752	1719	1697	1664	1642	1709	1654	139	504	500	1040	1	1	27883584	469	-14.75	0.64	12	0.28	-114.00	2621.00	3155	20230201	-46.69	1105	20220927	52.22	3155	-46.69	20230201	1325	26.94	20230103	2440	-31.07	20230516	221	661.09	20220927	0.70	N	007120	500	139 억	482889	N	N	9	N	N
32	20230627	100213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1680	-8	5	-0.47	101318161	59881	31.40	1705	1709	1675	2190	1182	1688	1691.99	1.73	0	-16355	1752	1719	1697	1664	1642	1709	1654	139	504	500	1040	1	1	27883584	468	-14.74	0.64	12	0.21	-114.00	2621.00	3155	20230201	-46.75	1105	20220927	52.04	3155	-46.75	20230201	1325	26.79	20230103	2440	-31.15	20230516	221	660.18	20220927	0.70	N	007120	500	139 억	482889	N	N	9	N	N
33	20230627	090215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1700	12	2	0.71	20559862	12107	6.35	1705	1705	1690	2190	1182	1688	1698.18	1.73	0	460	1752	1719	1697	1664	1642	1709	1654	139	504	500	1040	1	1	27883584	474	-14.91	0.65	12	0.04	-114.00	2621.00	3155	20230201	-46.12	1105	20220927	53.85	3155	-46.12	20230201	1325	28.30	20230103	2440	-30.33	20230516	221	669.23	20220927	0.70	N	007120	500	139 억	482889	N	N	9	N	N
34	20230626	160215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1688	-30	5	-1.75	321927172	190648	115.74	1700	1730	1675	2230	1203	1718	1688.60	1.84	0	-36088	1791	1754	1734	1697	1677	1744	1687	139	513	500	1060	1	1	27883584	471	-14.81	0.64	12	0.68	-114.00	2621.00	3155	20230201	-46.50	1105	20220927	52.76	3155	-46.50	20230201	1325	27.40	20230103	2440	-30.82	20230516	221	663.80	20220927	0.72	N	007120	500	139 억	514149	N	N	9	N	N
35	20230626	150215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1688	-30	5	-1.75	284675957	168554	102.33	1700	1730	1675	2230	1203	1718	1688.93	1.84	0	-35060	1791	1754	1734	1697	1677	1744	1687	139	513	500	1060	1	1	27883584	471	-14.81	0.64	12	0.60	-114.00	2621.00	3155	20230201	-46.50	1105	20220927	52.76	3155	-46.50	20230201	1325	27.40	20230103	2440	-30.82	20230516	221	663.80	20220927	0.72	N	007120	500	139 억	514149	N	N	3	N	N
36	20230626	140215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1690	-28	5	-1.63	265841421	157384	95.55	1700	1730	1675	2230	1203	1718	1689.13	1.84	0	-31803	1791	1754	1734	1697	1677	1744	1687	139	513	500	1060	1	1	27883584	471	-14.82	0.64	12	0.56	-114.00	2621.00	3155	20230201	-46.43	1105	20220927	52.94	3155	-46.43	20230201	1325	27.55	20230103	2440	-30.74	20230516	221	664.71	20220927	0.72	N	007120	500	139 억	514149	N	N	3	N	N
37	20230626	130215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1689	-29	5	-1.69	231272964	136974	83.16	1700	1730	1675	2230	1203	1718	1688.44	1.84	0	-23185	1791	1754	1734	1697	1677	1744	1687	139	513	500	1060	1	1	27883584	471	-14.82	0.64	12	0.49	-114.00	2621.00	3155	20230201	-46.47	1105	20220927	52.85	3155	-46.47	20230201	1325	27.47	20230103	2440	-30.78	20230516	221	664.25	20220927	0.72	N	007120	500	139 억	514149	N	N	3	N	N
38	20230626	120215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1691	-27	5	-1.57	212267893	125727	76.33	1700	1730	1675	2230	1203	1718	1688.32	1.84	0	-22383	1791	1754	1734	1697	1677	1744	1687	139	513	500	1060	1	1	27883584	472	-14.83	0.65	12	0.45	-114.00	2621.00	3155	20230201	-46.40	1105	20220927	53.03	3155	-46.40	20230201	1325	27.62	20230103	2440	-30.70	20230516	221	665.16	20220927	0.72	N	007120	500	139 억	514149	N	N	3	N	N
39	20230626	110214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1687	-31	5	-1.80	171925009	101784	61.79	1700	1730	1679	2230	1203	1718	1689.12	1.84	0	-18027	1791	1754	1734	1697	1677	1744	1687	139	513	500	1060	1	1	27883584	470	-14.80	0.64	12	0.37	-114.00	2621.00	3155	20230201	-46.53	1105	20220927	52.67	3155	-46.53	20230201	1325	27.32	20230103	2440	-30.86	20230516	221	663.35	20220927	0.72	N	007120	500	139 억	514149	N	N	3	N	N
40	20230626	100215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1689	-29	5	-1.69	120295398	71130	43.18	1700	1730	1679	2230	1203	1718	1691.20	1.84	0	-16335	1791	1754	1734	1697	1677	1744	1687	139	513	500	1060	1	1	27883584	471	-14.82	0.64	12	0.26	-114.00	2621.00	3155	20230201	-46.47	1105	20220927	52.85	3155	-46.47	20230201	1325	27.47	20230103	2440	-30.78	20230516	221	664.25	20220927	0.72	N	007120	500	139 억	514149	N	N	3	N	N
41	20230626	090214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1716	-2	5	-0.12	12193476	7167	4.35	1700	1730	1696	2230	1203	1718	1701.34	1.84	0	-366	1791	1754	1734	1697	1677	1744	1687	139	513	500	1060	1	1	27883584	478	-15.05	0.65	12	0.03	-114.00	2621.00	3155	20230201	-45.61	1105	20220927	55.29	3155	-45.61	20230201	1325	29.51	20230103	2440	-29.67	20230516	221	676.47	20220927	0.72	N	007120	500	139 억	514149	N	N	3	N	N
42	20230623	152850	57	100.00	KOSPI	서비스업	N	N	N	N	N	1725	-1	5	-0.06	275363658	159021	102.14	1726	1771	1714	2240	1209	1726	1731.63	2.00	0	-39800	1807	1766	1734	1693	1661	1787	1714	139	515	500	1070	1	1	27883584	481	-15.13	0.66	12	0.57	-114.00	2621.00	3155	20230201	-45.32	1105	20220927	56.11	3155	-45.32	20230201	1325	30.19	20230103	2440	-29.30	20230516	221	680.54	20220927	0.68	N	007120	500	139 억	558008	N	N	47	N	N
43	20230623	140157	57	100.00	KOSPI	서비스업	N	N	N	N	N	1726	0	3	0.00	238723924	137729	88.46	1726	1771	1714	2240	1209	1726	1733.30	2.00	0	-38106	1807	1766	1734	1693	1661	1787	1714	139	515	500	1070	1	1	27883584	481	-15.14	0.66	12	0.49	-114.00	2621.00	3155	20230201	-45.29	1105	20220927	56.20	3155	-45.29	20230201	1325	30.26	20230103	2440	-29.26	20230516	221	681.00	20220927	0.68	N	007120	500	139 억	558008	N	N	47	N	N
44	20230622	160523	57	100.00	KOSPI	서비스업	N	N	N	N	N	1726	1	2	0.06	270817430	155545	89.93	1725	1775	1702	2240	1208	1725	1741.19	1.98	0	2445	1785	1755	1740	1710	1695	1747	1702	139	516	500	1060	1	1	27883584	481	-15.14	0.66	12	0.56	-114.00	2621.00	3155	20230201	-45.29	1105	20220927	56.20	3155	-45.29	20230201	1325	30.26	20230103	2440	-29.26	20230516	221	681.00	20220927	0.66	N	007120	500	139 억	551907	N	N	47	N	N
45	20230622	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1727	2	2	0.12	249426034	143138	82.76	1725	1775	1702	2240	1208	1725	1742.56	1.98	0	3027	1785	1755	1740	1710	1695	1747	1702	139	516	500	1060	1	1	27883584	482	-15.15	0.66	12	0.51	-114.00	2621.00	3155	20230201	-45.26	1105	20220927	56.29	3155	-45.26	20230201	1325	30.34	20230103	2440	-29.22	20230516	221	681.45	20220927	0.66	N	007120	500	139 억	551907	N	N	40	N	N
46	20230622	140231	57	100.00	KOSPI	서비스업	N	N	N	N	N	1740	15	2	0.87	224143588	128500	74.29	1725	1775	1702	2240	1208	1725	1744.31	1.98	0	3303	1785	1755	1740	1710	1695	1747	1702	139	516	500	1060	1	1	27883584	485	-15.26	0.66	12	0.46	-114.00	2621.00	3155	20230201	-44.85	1105	20220927	57.47	3155	-44.85	20230201	1325	31.32	20230103	2440	-28.69	20230516	221	687.33	20220927	0.66	N	007120	500	139 억	551907	N	N	40	N	N
47	20230622	130837	57	100.00	KOSPI	서비스업	N	N	N	N	N	1762	37	2	2.14	181107698	103807	60.02	1725	1775	1702	2240	1208	1725	1744.66	1.98	0	2043	1785	1755	1740	1710	1695	1747	1702	139	516	500	1060	1	1	27883584	491	-15.46	0.67	12	0.37	-114.00	2621.00	3155	20230201	-44.15	1105	20220927	59.46	3155	-44.15	20230201	1325	32.98	20230103	2440	-27.79	20230516	221	697.29	20220927	0.66	N	007120	500	139 억	551907	N	N	40	N	N
48	20230622	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1750	25	2	1.45	110908610	63929	36.96	1725	1751	1702	2240	1208	1725	1734.87	1.98	0	5797	1785	1755	1740	1710	1695	1747	1702	139	516	500	1060	1	1	27883584	488	-15.35	0.67	12	0.23	-114.00	2621.00	3155	20230201	-44.53	1105	20220927	58.37	3155	-44.53	20230201	1325	32.08	20230103	2440	-28.28	20230516	221	691.86	20220927	0.66	N	007120	500	139 억	551907	N	N	40	N	N
49	20230622	110700	57	100.00	KOSPI	서비스업	N	N	N	N	N	1749	24	2	1.39	100013869	57699	33.36	1725	1751	1702	2240	1208	1725	1733.37	1.98	0	6556	1785	1755	1740	1710	1695	1747	1702	139	516	500	1060	1	1	27883584	488	-15.34	0.67	12	0.21	-114.00	2621.00	3155	20230201	-44.56	1105	20220927	58.28	3155	-44.56	20230201	1325	32.00	20230103	2440	-28.32	20230516	221	691.40	20220927	0.66	N	007120	500	139 억	551907	N	N	40	N	N
50	20230622	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	1747	22	2	1.28	67961577	39309	22.73	1725	1750	1702	2240	1208	1725	1728.91	1.98	0	6584	1785	1755	1740	1710	1695	1747	1702	139	516	500	1060	1	1	27883584	487	-15.32	0.67	12	0.14	-114.00	2621.00	3155	20230201	-44.63	1105	20220927	58.10	3155	-44.63	20230201	1325	31.85	20230103	2440	-28.40	20230516	221	690.50	20220927	0.66	N	007120	500	139 억	551907	N	N	40	N	N
51	20230622	090423	57	100.00	KOSPI	서비스업	N	N	N	N	N	1713	-12	5	-0.70	5805942	3374	1.95	1725	1725	1711	2240	1208	1725	1720.79	1.98	0	-497	1785	1755	1740	1710	1695	1747	1702	139	516	500	1060	1	1	27883584	478	-15.03	0.65	12	0.01	-114.00	2621.00	3155	20230201	-45.71	1105	20220927	55.02	3155	-45.71	20230201	1325	29.28	20230103	2440	-29.80	20230516	221	675.11	20220927	0.66	N	007120	500	139 억	551907	N	N	40	N	N
52	20230621	160237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1725	-39	5	-2.21	297973619	171594	100.24	1767	1770	1725	2290	1235	1764	1736.50	2.01	0	-8196	1842	1802	1758	1718	1674	1781	1697	139	527	500	1090	1	1	27883584	481	-15.13	0.66	12	0.62	-114.00	2621.00	3155	20230201	-45.32	1105	20220927	56.11	3155	-45.32	20230201	1325	30.19	20230103	2440	-29.30	20230516	221	680.54	20220927	0.65	N	007120	500	139 억	559419	N	N	40	N	N
53	20230621	150116	57	100.00	KOSPI	서비스업	N	N	N	N	N	1733	-31	5	-1.76	248181889	142798	83.41	1767	1770	1727	2290	1235	1764	1737.99	2.01	0	2963	1842	1802	1758	1718	1674	1781	1697	139	527	500	1090	1	1	27883584	483	-15.20	0.66	12	0.51	-114.00	2621.00	3155	20230201	-45.07	1105	20220927	56.83	3155	-45.07	20230201	1325	30.79	20230103	2440	-28.98	20230516	221	684.16	20220927	0.65	N	007120	500	139 억	559419	N	N	0	N	N
54	20230621	140343	57	100.00	KOSPI	서비스업	N	N	N	N	N	1733	-31	5	-1.76	228862950	131647	76.90	1767	1770	1727	2290	1235	1764	1738.46	2.01	0	6285	1842	1802	1758	1718	1674	1781	1697	139	527	500	1090	1	1	27883584	483	-15.20	0.66	12	0.47	-114.00	2621.00	3155	20230201	-45.07	1105	20220927	56.83	3155	-45.07	20230201	1325	30.79	20230103	2440	-28.98	20230516	221	684.16	20220927	0.65	N	007120	500	139 억	559419	N	N	0	N	N
55	20230621	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	1729	-35	5	-1.98	196245713	112805	65.89	1767	1770	1727	2290	1235	1764	1739.69	2.01	0	5893	1842	1802	1758	1718	1674	1781	1697	139	527	500	1090	1	1	27883584	482	-15.17	0.66	12	0.40	-114.00	2621.00	3155	20230201	-45.20	1105	20220927	56.47	3155	-45.20	20230201	1325	30.49	20230103	2440	-29.14	20230516	221	682.35	20220927	0.65	N	007120	500	139 억	559419	N	N	0	N	N
56	20230621	120153	57	100.00	KOSPI	서비스업	N	N	N	N	N	1741	-23	5	-1.30	146390002	84005	49.07	1767	1770	1727	2290	1235	1764	1742.63	2.01	0	-1243	1842	1802	1758	1718	1674	1781	1697	139	527	500	1090	1	1	27883584	485	-15.27	0.66	12	0.30	-114.00	2621.00	3155	20230201	-44.82	1105	20220927	57.56	3155	-44.82	20230201	1325	31.40	20230103	2440	-28.65	20230516	221	687.78	20220927	0.65	N	007120	500	139 억	559419	N	N	0	N	N
57	20230621	110650	57	100.00	KOSPI	서비스업	N	N	N	N	N	1733	-31	5	-1.76	93658999	53561	31.29	1767	1770	1728	2290	1235	1764	1748.64	2.01	0	-780	1842	1802	1758	1718	1674	1781	1697	139	527	500	1090	1	1	27883584	483	-15.20	0.66	12	0.19	-114.00	2621.00	3155	20230201	-45.07	1105	20220927	56.83	3155	-45.07	20230201	1325	30.79	20230103	2440	-28.98	20230516	221	684.16	20220927	0.65	N	007120	500	139 억	559419	N	N	0	N	N
58	20230621	100421	57	100.00	KOSPI	서비스업	N	N	N	N	N	1759	-5	5	-0.28	44710460	25421	14.85	1767	1770	1753	2290	1235	1764	1758.80	2.01	0	-7978	1842	1802	1758	1718	1674	1781	1697	139	527	500	1090	1	1	27883584	490	-15.43	0.67	12	0.09	-114.00	2621.00	3155	20230201	-44.25	1105	20220927	59.19	3155	-44.25	20230201	1325	32.75	20230103	2440	-27.91	20230516	221	695.93	20220927	0.65	N	007120	500	139 억	559419	N	N	0	N	N
59	20230621	090154	57	100.00	KOSPI	서비스업	N	N	N	N	N	1753	-11	5	-0.62	7308462	4141	2.42	1767	1767	1753	2290	1235	1764	1764.90	2.01	0	-2446	1842	1802	1758	1718	1674	1781	1697	139	527	500	1090	1	1	27883584	489	-15.38	0.67	12	0.01	-114.00	2621.00	3155	20230201	-44.44	1105	20220927	58.64	3155	-44.44	20230201	1325	32.30	20230103	2440	-28.16	20230516	221	693.21	20220927	0.65	N	007120	500	139 억	559419	N	N	0	N	N
60	20230620	161032	57	100.00	KOSPI	서비스업	N	N	N	N	N	1764	-8	5	-0.45	299957386	170648	96.87	1772	1798	1714	2300	1241	1772	1757.76	2.12	0	-28597	1830	1800	1785	1755	1740	1793	1748	139	529	500	1090	1	1	27883584	492	-15.47	0.67	12	0.61	-114.00	2621.00	3155	20230201	-44.09	1105	20220927	59.64	3155	-44.09	20230201	1325	33.13	20230103	2440	-27.70	20230516	221	698.19	20220927	0.69	N	007120	500	139 억	589824	N	N	0	N	N
61	20230620	150159	57	100.00	KOSPI	서비스업	N	N	N	N	N	1745	-27	5	-1.52	279356786	158907	90.21	1772	1798	1714	2300	1241	1772	1757.99	2.12	0	-29541	1830	1800	1785	1755	1740	1793	1748	139	529	500	1090	1	1	27883584	487	-15.31	0.67	12	0.57	-114.00	2621.00	3155	20230201	-44.69	1105	20220927	57.92	3155	-44.69	20230201	1325	31.70	20230103	2440	-28.48	20230516	221	689.59	20220927	0.69	N	007120	500	139 억	589824	N	N	0	N	N
62	20230620	140822	57	100.00	KOSPI	서비스업	N	N	N	N	N	1739	-33	5	-1.86	241614911	137304	77.94	1772	1798	1714	2300	1241	1772	1759.71	2.12	0	-28699	1830	1800	1785	1755	1740	1793	1748	139	529	500	1090	1	1	27883584	485	-15.25	0.66	12	0.49	-114.00	2621.00	3155	20230201	-44.88	1105	20220927	57.38	3155	-44.88	20230201	1325	31.25	20230103	2440	-28.73	20230516	221	686.88	20220927	0.69	N	007120	500	139 억	589824	N	N	0	N	N
63	20230620	130715	57	100.00	KOSPI	서비스업	N	N	N	N	N	1759	-13	5	-0.73	174780325	98928	56.16	1772	1798	1750	2300	1241	1772	1766.74	2.12	0	-23261	1830	1800	1785	1755	1740	1793	1748	139	529	500	1090	1	1	27883584	490	-15.43	0.67	12	0.35	-114.00	2621.00	3155	20230201	-44.25	1105	20220927	59.19	3155	-44.25	20230201	1325	32.75	20230103	2440	-27.91	20230516	221	695.93	20220927	0.69	N	007120	500	139 억	589824	N	N	0	N	N
64	20230620	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1758	-14	5	-0.79	157682051	89192	50.63	1772	1798	1750	2300	1241	1772	1767.89	2.12	0	-21057	1830	1800	1785	1755	1740	1793	1748	139	529	500	1090	1	1	27883584	490	-15.42	0.67	12	0.32	-114.00	2621.00	3155	20230201	-44.28	1105	20220927	59.10	3155	-44.28	20230201	1325	32.68	20230103	2440	-27.95	20230516	221	695.48	20220927	0.69	N	007120	500	139 억	589824	N	N	0	N	N
65	20230620	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	1766	-6	5	-0.34	108128597	61001	34.63	1772	1798	1760	2300	1241	1772	1772.57	2.12	0	-9448	1830	1800	1785	1755	1740	1793	1748	139	529	500	1090	1	1	27883584	492	-15.49	0.67	12	0.22	-114.00	2621.00	3155	20230201	-44.03	1105	20220927	59.82	3155	-44.03	20230201	1325	33.28	20230103	2440	-27.62	20230516	221	699.10	20220927	0.69	N	007120	500	139 억	589824	N	N	0	N	N
66	20230620	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1775	3	2	0.17	61103355	34400	19.53	1772	1798	1770	2300	1241	1772	1776.26	2.12	0	-4467	1830	1800	1785	1755	1740	1793	1748	139	529	500	1090	1	1	27883584	495	-15.57	0.68	12	0.12	-114.00	2621.00	3155	20230201	-43.74	1105	20220927	60.63	3155	-43.74	20230201	1325	33.96	20230103	2440	-27.25	20230516	221	703.17	20220927	0.69	N	007120	500	139 억	589824	N	N	0	N	N
67	20230620	090804	57	100.00	KOSPI	서비스업	N	N	N	N	N	1789	17	2	0.96	22447081	12640	7.18	1772	1798	1770	2300	1241	1772	1775.88	2.12	0	430	1830	1800	1785	1755	1740	1793	1748	139	529	500	1090	1	1	27883584	499	-15.69	0.68	12	0.05	-114.00	2621.00	3155	20230201	-43.30	1105	20220927	61.90	3155	-43.30	20230201	1325	35.02	20230103	2440	-26.68	20230516	221	709.50	20220927	0.69	N	007120	500	139 억	589824	N	N	0	N	N
68	20230619	160150	57	100.00	KOSPI	서비스업	N	N	N	N	N	1772	-31	5	-1.72	311486471	174153	90.19	1803	1815	1770	2340	1263	1803	1788.58	2.02	0	23713	1841	1822	1802	1783	1763	1812	1773	139	538	500	1110	1	1	27883584	494	-15.54	0.68	12	0.62	-114.00	2621.00	3155	20230201	-43.84	1105	20220927	60.36	3155	-43.84	20230201	1325	33.74	20230103	2440	-27.38	20230516	221	701.81	20220927	0.65	N	007120	500	139 억	564184	N	N	9	N	N
69	20230619	150936	57	100.00	KOSPI	서비스업	N	N	N	N	N	1775	-28	5	-1.55	297112411	166061	86.00	1803	1815	1770	2340	1263	1803	1789.18	2.02	0	23623	1841	1822	1802	1783	1763	1812	1773	139	538	500	1110	1	1	27883584	495	-15.57	0.68	12	0.60	-114.00	2621.00	3155	20230201	-43.74	1105	20220927	60.63	3155	-43.74	20230201	1325	33.96	20230103	2440	-27.25	20230516	221	703.17	20220927	0.65	N	007120	500	139 억	564184	N	N	9	N	N
70	20230619	140738	57	100.00	KOSPI	서비스업	N	N	N	N	N	1780	-23	5	-1.28	212402640	118268	61.25	1803	1815	1770	2340	1263	1803	1795.94	2.02	0	12522	1841	1822	1802	1783	1763	1812	1773	139	538	500	1110	1	1	27883584	496	-15.61	0.68	12	0.42	-114.00	2621.00	3155	20230201	-43.58	1105	20220927	61.09	3155	-43.58	20230201	1325	34.34	20230103	2440	-27.05	20230516	221	705.43	20220927	0.65	N	007120	500	139 억	564184	N	N	9	N	N
71	20230619	130722	57	100.00	KOSPI	서비스업	N	N	N	N	N	1800	-3	5	-0.17	183445020	102004	52.83	1803	1815	1787	2340	1263	1803	1798.41	2.02	0	10119	1841	1822	1802	1783	1763	1812	1773	139	538	500	1110	1	1	27883584	502	-15.79	0.69	12	0.37	-114.00	2621.00	3155	20230201	-42.95	1105	20220927	62.90	3155	-42.95	20230201	1325	35.85	20230103	2440	-26.23	20230516	221	714.48	20220927	0.65	N	007120	500	139 억	564184	N	N	9	N	N
72	20230619	121031	57	100.00	KOSPI	서비스업	N	N	N	N	N	1788	-15	5	-0.83	139274730	77389	40.08	1803	1815	1788	2340	1263	1803	1799.67	2.02	0	11553	1841	1822	1802	1783	1763	1812	1773	139	538	500	1110	1	1	27883584	499	-15.68	0.68	12	0.28	-114.00	2621.00	3155	20230201	-43.33	1105	20220927	61.81	3155	-43.33	20230201	1325	34.94	20230103	2440	-26.72	20230516	221	709.05	20220927	0.65	N	007120	500	139 억	564184	N	N	9	N	N
73	20230619	110905	57	100.00	KOSPI	서비스업	N	N	N	N	N	1800	-3	5	-0.17	96550131	53559	27.74	1803	1815	1791	2340	1263	1803	1802.69	2.02	0	14822	1841	1822	1802	1783	1763	1812	1773	139	538	500	1110	1	1	27883584	502	-15.79	0.69	12	0.19	-114.00	2621.00	3155	20230201	-42.95	1105	20220927	62.90	3155	-42.95	20230201	1325	35.85	20230103	2440	-26.23	20230516	221	714.48	20220927	0.65	N	007120	500	139 억	564184	N	N	9	N	N
74	20230619	100911	57	100.00	KOSPI	서비스업	N	N	N	N	N	1807	4	2	0.22	76852312	42632	22.08	1803	1815	1791	2340	1263	1803	1802.69	2.02	0	15768	1841	1822	1802	1783	1763	1812	1773	139	538	500	1110	1	1	27883584	504	-15.85	0.69	12	0.15	-114.00	2621.00	3155	20230201	-42.73	1105	20220927	63.53	3155	-42.73	20230201	1325	36.38	20230103	2440	-25.94	20230516	221	717.65	20220927	0.65	N	007120	500	139 억	564184	N	N	9	N	N
75	20230619	090937	57	100.00	KOSPI	서비스업	N	N	N	N	N	1791	-12	5	-0.67	24328848	13548	7.02	1803	1810	1791	2340	1263	1803	1795.75	2.02	0	5407	1841	1822	1802	1783	1763	1812	1773	139	538	500	1110	1	1	27883584	499	-15.71	0.68	12	0.05	-114.00	2621.00	3155	20230201	-43.23	1105	20220927	62.08	3155	-43.23	20230201	1325	35.17	20230103	2440	-26.60	20230516	221	710.41	20220927	0.65	N	007120	500	139 억	564184	N	N	9	N	N
76	20230616	160659	57	100.00	KOSPI	서비스업	N	N	N	N	N	1803	4	2	0.22	345106823	191551	37.68	1817	1821	1782	2335	1260	1799	1801.65	1.96	0	13340	1933	1865	1832	1764	1731	1849	1748	139	537	500	1110	1	1	27883584	503	-15.82	0.69	12	0.69	-114.00	2621.00	3155	20230201	-42.85	1105	20220927	63.17	3155	-42.85	20230201	1325	36.08	20230103	2440	-26.11	20230516	221	715.84	20220927	0.73	N	007120	500	139 억	547561	N	N	9	N	N
77	20230616	150625	57	100.00	KOSPI	서비스업	N	N	N	N	N	1792	-7	5	-0.39	327904871	182004	35.80	1817	1821	1782	2335	1260	1799	1801.64	1.96	0	11886	1933	1865	1832	1764	1731	1849	1748	139	537	500	1110	1	1	27883584	500	-15.72	0.68	12	0.65	-114.00	2621.00	3155	20230201	-43.20	1105	20220927	62.17	3155	-43.20	20230201	1325	35.25	20230103	2440	-26.56	20230516	221	710.86	20220927	0.73	N	007120	500	139 억	547561	N	N	10	N	N
78	20230616	140512	57	100.00	KOSPI	서비스업	N	N	N	N	N	1799	0	3	0.00	266658560	147769	29.07	1817	1821	1790	2335	1260	1799	1804.57	1.96	0	15660	1933	1865	1832	1764	1731	1849	1748	139	537	500	1110	1	1	27883584	502	-15.78	0.69	12	0.53	-114.00	2621.00	3155	20230201	-42.98	1105	20220927	62.81	3155	-42.98	20230201	1325	35.77	20230103	2440	-26.27	20230516	221	714.03	20220927	0.73	N	007120	500	139 억	547561	N	N	10	N	N
79	20230616	130735	57	100.00	KOSPI	서비스업	N	N	N	N	N	1802	3	2	0.17	255539642	141600	27.85	1817	1821	1790	2335	1260	1799	1804.66	1.96	0	16386	1933	1865	1832	1764	1731	1849	1748	139	537	500	1110	1	1	27883584	502	-15.81	0.69	12	0.51	-114.00	2621.00	3155	20230201	-42.88	1105	20220927	63.08	3155	-42.88	20230201	1325	36.00	20230103	2440	-26.15	20230516	221	715.38	20220927	0.73	N	007120	500	139 억	547561	N	N	10	N	N
80	20230616	121032	57	100.00	KOSPI	서비스업	N	N	N	N	N	1805	6	2	0.33	198129239	109730	21.59	1817	1821	1790	2335	1260	1799	1805.61	1.96	0	20302	1933	1865	1832	1764	1731	1849	1748	139	537	500	1110	1	1	27883584	503	-15.83	0.69	12	0.39	-114.00	2621.00	3155	20230201	-42.79	1105	20220927	63.35	3155	-42.79	20230201	1325	36.23	20230103	2440	-26.02	20230516	221	716.74	20220927	0.73	N	007120	500	139 억	547561	N	N	10	N	N
81	20230616	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	1798	-1	5	-0.06	178959450	99103	19.49	1817	1821	1790	2335	1260	1799	1805.80	1.96	0	18446	1933	1865	1832	1764	1731	1849	1748	139	537	500	1110	1	1	27883584	501	-15.77	0.69	12	0.36	-114.00	2621.00	3155	20230201	-43.01	1105	20220927	62.71	3155	-43.01	20230201	1325	35.70	20230103	2440	-26.31	20230516	221	713.57	20220927	0.73	N	007120	500	139 억	547561	N	N	10	N	N
82	20230616	100848	57	100.00	KOSPI	서비스업	N	N	N	N	N	1809	10	2	0.56	109389098	60429	11.89	1817	1821	1799	2335	1260	1799	1810.23	1.96	0	14901	1933	1865	1832	1764	1731	1849	1748	139	537	500	1110	1	1	27883584	504	-15.87	0.69	12	0.22	-114.00	2621.00	3155	20230201	-42.66	1105	20220927	63.71	3155	-42.66	20230201	1325	36.53	20230103	2440	-25.86	20230516	221	718.55	20220927	0.73	N	007120	500	139 억	547561	N	N	10	N	N
83	20230616	090610	57	100.00	KOSPI	서비스업	N	N	N	N	N	1810	11	2	0.61	10718746	5932	1.17	1817	1817	1800	2335	1260	1799	1807.10	1.96	0	636	1933	1865	1832	1764	1731	1849	1748	139	537	500	1110	1	1	27883584	505	-15.88	0.69	12	0.02	-114.00	2621.00	3155	20230201	-42.63	1105	20220927	63.80	3155	-42.63	20230201	1325	36.60	20230103	2440	-25.82	20230516	221	719.00	20220927	0.73	N	007120	500	139 억	547561	N	N	10	N	N
84	20230615	150454	57	100.00	KOSPI	서비스업	N	N	N	N	N	1820	-17	5	-0.93	859703120	463413	119.42	1835	1900	1810	2385	1286	1837	1855.16	2.20	0	-50548	1912	1874	1842	1804	1772	1858	1788	139	549	500	1130	1	1	27883584	507	-15.96	0.69	12	1.66	-114.00	2621.00	3155	20230201	-42.31	1105	20220927	64.71	3155	-42.31	20230201	1325	37.36	20230103	2440	-25.41	20230516	221	723.53	20220927	0.78	N	007120	500	139 억	613222	N	N	13	N	N
85	20230615	140137	57	100.00	KOSPI	서비스업	N	N	N	N	N	1827	-10	5	-0.54	727795254	390969	100.75	1835	1900	1827	2385	1286	1837	1861.52	2.20	0	-39250	1912	1874	1842	1804	1772	1858	1788	139	549	500	1130	1	1	27883584	509	-16.03	0.70	12	1.40	-114.00	2621.00	3155	20230201	-42.09	1105	20220927	65.34	3155	-42.09	20230201	1325	37.89	20230103	2440	-25.12	20230516	221	726.70	20220927	0.78	N	007120	500	139 억	613222	N	N	13	N	N
86	20230615	130422	57	100.00	KOSPI	서비스업	N	N	N	N	N	1849	12	2	0.65	653703462	350635	90.36	1835	1900	1830	2385	1286	1837	1864.34	2.20	0	-20889	1912	1874	1842	1804	1772	1858	1788	139	549	500	1130	1	1	27883584	516	-16.22	0.71	12	1.26	-114.00	2621.00	3155	20230201	-41.39	1105	20220927	67.33	3155	-41.39	20230201	1325	39.55	20230103	2440	-24.22	20230516	221	736.65	20220927	0.78	N	007120	500	139 억	613222	N	N	13	N	N
87	20230615	120412	57	100.00	KOSPI	서비스업	N	N	N	N	N	1840	3	2	0.16	615406864	329867	85.00	1835	1900	1830	2385	1286	1837	1865.62	2.20	0	-21571	1912	1874	1842	1804	1772	1858	1788	139	549	500	1130	1	1	27883584	513	-16.14	0.70	12	1.18	-114.00	2621.00	3155	20230201	-41.68	1105	20220927	66.52	3155	-41.68	20230201	1325	38.87	20230103	2440	-24.59	20230516	221	732.58	20220927	0.78	N	007120	500	139 억	613222	N	N	13	N	N
88	20230615	110530	57	100.00	KOSPI	서비스업	N	N	N	N	N	1845	8	2	0.44	537617576	287659	74.13	1835	1900	1830	2385	1286	1837	1868.94	2.20	0	-31035	1912	1874	1842	1804	1772	1858	1788	139	549	500	1130	1	1	27883584	514	-16.18	0.70	12	1.03	-114.00	2621.00	3155	20230201	-41.52	1105	20220927	66.97	3155	-41.52	20230201	1325	39.25	20230103	2440	-24.39	20230516	221	734.84	20220927	0.78	N	007120	500	139 억	613222	N	N	13	N	N
89	20230611	184606	57	100.00	KOSPI	서비스업	N	N	N	N	N	1789	4	2	0.22	471178041	262662	100.67	1785	1811	1777	2320	1250	1785	1793.93	1.91	34798	32006	1825	1804	1770	1749	1715	1815	1760	139	535	500	1100	1	1	27883584	499	-15.69	0.68	12	0.94	-114.00	2621.00	3155	20230201	-43.30	1105	20220927	61.90	3155	-43.30	20230201	1325	35.02	20230103	2440	-26.68	20230516	221	709.50	20220927	0.88	N	007120	500	139 억	533353	N	N	54	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History