KissMeData/031820/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

37 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	160348	57	100.00	KOSPI	서비스업	N	N	N	N	N	850	-28	5	-3.19	3423527698	3982694	15.49	875	890	850	1141	615	878	859.66	1.18	0	85294	1120	999	927	806	734	963	770	605	263	500	640	1	1	121051466	1029	4.23	0.68	12	3.29	201.00	1259.00	1120	20230601	-24.11	570	20221013	49.12	1120	-24.11	20230601	579	46.80	20230103	1120	-24.11	20230601	570	49.12	20221013	4.41	N	031820	500	605 억	1431700	N	N	12	N	N
3	20230630	150351	57	100.00	KOSPI	서비스업	N	N	N	N	N	853	-25	5	-2.85	3043405437	3536452	13.76	875	890	850	1141	615	878	860.56	1.18	0	100031	1120	999	927	806	734	963	770	605	263	500	640	1	1	121051466	1033	4.24	0.68	12	2.92	201.00	1259.00	1120	20230601	-23.84	570	20221013	49.65	1120	-23.84	20230601	579	47.32	20230103	1120	-23.84	20230601	570	49.65	20221013	4.41	N	031820	500	605 억	1431700	N	N	12	N	N
4	20230630	140350	57	100.00	KOSPI	서비스업	N	N	N	N	N	855	-23	5	-2.62	2758343808	3203224	12.46	875	890	850	1141	615	878	861.10	1.18	0	147668	1120	999	927	806	734	963	770	605	263	500	640	1	1	121051466	1035	4.25	0.68	12	2.65	201.00	1259.00	1120	20230601	-23.66	570	20221013	50.00	1120	-23.66	20230601	579	47.67	20230103	1120	-23.66	20230601	570	50.00	20221013	4.41	N	031820	500	605 억	1431700	N	N	12	N	N
5	20230630	130351	57	100.00	KOSPI	서비스업	N	N	N	N	N	857	-21	5	-2.39	2568267268	2981133	11.60	875	890	850	1141	615	878	861.49	1.18	0	164777	1120	999	927	806	734	963	770	605	263	500	640	1	1	121051466	1037	4.26	0.68	12	2.46	201.00	1259.00	1120	20230601	-23.48	570	20221013	50.35	1120	-23.48	20230601	579	48.01	20230103	1120	-23.48	20230601	570	50.35	20221013	4.41	N	031820	500	605 억	1431700	N	N	12	N	N
6	20230630	120348	57	100.00	KOSPI	서비스업	N	N	N	N	N	853	-25	5	-2.85	2320134145	2690924	10.47	875	890	850	1141	615	878	862.19	1.18	0	195580	1120	999	927	806	734	963	770	605	263	500	640	1	1	121051466	1033	4.24	0.68	12	2.22	201.00	1259.00	1120	20230601	-23.84	570	20221013	49.65	1120	-23.84	20230601	579	47.32	20230103	1120	-23.84	20230601	570	49.65	20221013	4.41	N	031820	500	605 억	1431700	N	N	12	N	N
7	20230630	110350	57	100.00	KOSPI	서비스업	N	N	N	N	N	861	-17	5	-1.94	1627616701	1881040	7.32	875	890	856	1141	615	878	865.25	1.18	0	303156	1120	999	927	806	734	963	770	605	263	500	640	1	1	121051466	1042	4.28	0.68	12	1.55	201.00	1259.00	1120	20230601	-23.12	570	20221013	51.05	1120	-23.12	20230601	579	48.70	20230103	1120	-23.12	20230601	570	51.05	20221013	4.41	N	031820	500	605 억	1431700	N	N	12	N	N
8	20230630	100350	57	100.00	KOSPI	서비스업	N	N	N	N	N	870	-8	5	-0.91	1027937512	1186870	4.62	875	890	856	1141	615	878	866.06	1.18	0	192797	1120	999	927	806	734	963	770	605	263	500	640	1	1	121051466	1053	4.33	0.69	12	0.98	201.00	1259.00	1120	20230601	-22.32	570	20221013	52.63	1120	-22.32	20230601	579	50.26	20230103	1120	-22.32	20230601	570	52.63	20221013	4.41	N	031820	500	605 억	1431700	N	N	12	N	N
9	20230630	090350	57	100.00	KOSPI	서비스업	N	N	N	N	N	878	0	3	0.00	112512941	128502	0.50	875	890	871	1141	615	878	875.51	1.18	0	-371	1120	999	927	806	734	963	770	605	263	500	640	1	1	121051466	1063	4.37	0.70	12	0.11	201.00	1259.00	1120	20230601	-21.61	570	20221013	54.04	1120	-21.61	20230601	579	51.64	20230103	1120	-21.61	20230601	570	54.04	20221013	4.41	N	031820	500	605 억	1431700	N	N	12	N	N
10	20230629	160349	57	100.00	KOSPI	서비스업	N	N	N	N	N	878	-86	5	-8.92	24516461170	25527147	346.83	1023	1048	855	1253	675	964	960.48	2.20	0	-1103658	1008	986	953	931	898	997	942	605	289	500	710	1	1	121051466	1063	4.37	0.70	12	21.09	201.00	1259.00	1120	20230601	-21.61	570	20221013	54.04	1120	-21.61	20230601	579	51.64	20230103	1120	-21.61	20230601	570	54.04	20221013	4.67	N	031820	500	605 억	2664609	N	N	12	N	N
11	20230629	150348	57	100.00	KOSPI	서비스업	N	N	N	N	N	896	-68	5	-7.05	23540191203	24421101	331.80	1023	1048	855	1253	675	964	963.93	2.20	0	-1129541	1008	986	953	931	898	997	942	605	289	500	710	1	1	121051466	1085	4.46	0.71	12	20.17	201.00	1259.00	1120	20230601	-20.00	570	20221013	57.19	1120	-20.00	20230601	579	54.75	20230103	1120	-20.00	20230601	570	57.19	20221013	4.67	N	031820	500	605 억	2664609	N	N	2	N	N
12	20230629	140346	57	100.00	KOSPI	서비스업	N	N	N	N	N	901	-63	5	-6.54	20842642355	21423887	291.08	1023	1048	895	1253	675	964	972.87	2.20	0	-1155281	1008	986	953	931	898	997	942	605	289	500	710	1	1	121051466	1091	4.48	0.72	12	17.70	201.00	1259.00	1120	20230601	-19.55	570	20221013	58.07	1120	-19.55	20230601	579	55.61	20230103	1120	-19.55	20230601	570	58.07	20221013	4.67	N	031820	500	605 억	2664609	N	N	2	N	N
13	20230629	130348	57	100.00	KOSPI	서비스업	N	N	N	N	N	914	-50	5	-5.19	19768374531	20235361	274.93	1023	1048	910	1253	675	964	976.92	2.20	0	-1133839	1008	986	953	931	898	997	942	605	289	500	710	1	1	121051466	1106	4.55	0.73	12	16.72	201.00	1259.00	1120	20230601	-18.39	570	20221013	60.35	1120	-18.39	20230601	579	57.86	20230103	1120	-18.39	20230601	570	60.35	20221013	4.67	N	031820	500	605 억	2664609	N	N	2	N	N
14	20230629	120348	57	100.00	KOSPI	서비스업	N	N	N	N	N	913	-51	5	-5.29	19193251363	19607670	266.40	1023	1048	910	1253	675	964	978.86	2.20	0	-1144843	1008	986	953	931	898	997	942	605	289	500	710	1	1	121051466	1105	4.54	0.73	12	16.20	201.00	1259.00	1120	20230601	-18.48	570	20221013	60.18	1120	-18.48	20230601	579	57.69	20230103	1120	-18.48	20230601	570	60.18	20221013	4.67	N	031820	500	605 억	2664609	N	N	2	N	N
15	20230629	110348	57	100.00	KOSPI	서비스업	N	N	N	N	N	917	-47	5	-4.88	18254525208	18583489	252.49	1023	1048	914	1253	675	964	982.30	2.20	0	-1154315	1008	986	953	931	898	997	942	605	289	500	710	1	1	121051466	1110	4.56	0.73	12	15.35	201.00	1259.00	1120	20230601	-18.12	570	20221013	60.88	1120	-18.12	20230601	579	58.38	20230103	1120	-18.12	20230601	570	60.88	20221013	4.67	N	031820	500	605 억	2664609	N	N	2	N	N
16	20230629	100348	57	100.00	KOSPI	서비스업	N	N	N	N	N	928	-36	5	-3.73	16644653380	16838755	228.78	1023	1048	922	1253	675	964	988.47	2.20	0	-1025530	1008	986	953	931	898	997	942	605	289	500	710	1	1	121051466	1123	4.62	0.74	12	13.91	201.00	1259.00	1120	20230601	-17.14	570	20221013	62.81	1120	-17.14	20230601	579	60.28	20230103	1120	-17.14	20230601	570	62.81	20221013	4.67	N	031820	500	605 억	2664609	N	N	2	N	N
17	20230629	090348	57	100.00	KOSPI	서비스업	N	N	N	N	N	1014	50	2	5.19	6744409002	6613894	89.86	1023	1048	1000	1253	675	964	1019.73	2.20	0	-859077	1008	986	953	931	898	997	942	605	289	500	710	1	1	121051466	1227	5.04	0.81	12	5.46	201.00	1259.00	1120	20230601	-9.46	570	20221013	77.89	1120	-9.46	20230601	579	75.13	20230103	1120	-9.46	20230601	570	77.89	20221013	4.67	N	031820	500	605 억	2664609	N	N	2	N	N
18	20230628	160344	57	100.00	KOSPI	서비스업	N	N	N	N	N	964	17	2	1.80	5550420994	5834434	153.58	952	975	920	1231	663	947	951.28	2.30	0	-136409	993	970	952	929	911	961	920	605	284	500	700	1	1	121051466	1167	4.80	0.77	12	4.82	201.00	1259.00	1120	20230601	-13.93	570	20221013	69.12	1120	-13.93	20230601	579	66.49	20230103	1120	-13.93	20230601	570	69.12	20221013	4.41	N	031820	500	605 억	2782507	N	N	2	N	N
19	20230628	150346	57	100.00	KOSPI	서비스업	N	N	N	N	N	967	20	2	2.11	4536294988	4785730	125.98	952	973	920	1231	663	947	947.88	2.30	0	-16773	993	970	952	929	911	961	920	605	284	500	700	1	1	121051466	1171	4.81	0.77	12	3.95	201.00	1259.00	1120	20230601	-13.66	570	20221013	69.65	1120	-13.66	20230601	579	67.01	20230103	1120	-13.66	20230601	570	69.65	20221013	4.41	N	031820	500	605 억	2782507	N	N	6	N	N
20	20230628	140344	57	100.00	KOSPI	서비스업	N	N	N	N	N	930	-17	5	-1.80	2192092515	2342380	61.66	952	955	920	1231	663	947	935.84	2.30	0	-187116	993	970	952	929	911	961	920	605	284	500	700	1	1	121051466	1126	4.63	0.74	12	1.94	201.00	1259.00	1120	20230601	-16.96	570	20221013	63.16	1120	-16.96	20230601	579	60.62	20230103	1120	-16.96	20230601	570	63.16	20221013	4.41	N	031820	500	605 억	2782507	N	N	6	N	N
21	20230628	130346	57	100.00	KOSPI	서비스업	N	N	N	N	N	926	-21	5	-2.22	2027332105	2164057	56.97	952	955	920	1231	663	947	936.82	2.30	0	-141352	993	970	952	929	911	961	920	605	284	500	700	1	1	121051466	1121	4.61	0.74	12	1.79	201.00	1259.00	1120	20230601	-17.32	570	20221013	62.46	1120	-17.32	20230601	579	59.93	20230103	1120	-17.32	20230601	570	62.46	20221013	4.41	N	031820	500	605 억	2782507	N	N	6	N	N
22	20230628	120315	57	100.00	KOSPI	서비스업	N	N	N	N	N	925	-22	5	-2.32	1799521827	1917593	50.48	952	955	924	1231	663	947	938.43	2.30	0	-64471	993	970	952	929	911	961	920	605	284	500	700	1	1	121051466	1120	4.60	0.73	12	1.58	201.00	1259.00	1120	20230601	-17.41	570	20221013	62.28	1120	-17.41	20230601	579	59.76	20230103	1120	-17.41	20230601	570	62.28	20221013	4.41	N	031820	500	605 억	2782507	N	N	6	N	N
23	20230628	110348	57	100.00	KOSPI	서비스업	N	N	N	N	N	936	-11	5	-1.16	1329715250	1411635	37.16	952	955	932	1231	663	947	941.97	2.30	0	-57590	993	970	952	929	911	961	920	605	284	500	700	1	1	121051466	1133	4.66	0.74	12	1.17	201.00	1259.00	1120	20230601	-16.43	570	20221013	64.21	1120	-16.43	20230601	579	61.66	20230103	1120	-16.43	20230601	570	64.21	20221013	4.41	N	031820	500	605 억	2782507	N	N	6	N	N
24	20230628	100348	57	100.00	KOSPI	서비스업	N	N	N	N	N	947	0	3	0.00	639393260	678697	17.87	952	954	932	1231	663	947	942.09	2.30	0	2671	993	970	952	929	911	961	920	605	284	500	700	1	1	121051466	1146	4.71	0.75	12	0.56	201.00	1259.00	1120	20230601	-15.45	570	20221013	66.14	1120	-15.45	20230601	579	63.56	20230103	1120	-15.45	20230601	570	66.14	20221013	4.41	N	031820	500	605 억	2782507	N	N	6	N	N
25	20230628	090346	57	100.00	KOSPI	서비스업	N	N	N	N	N	952	5	2	0.53	105242652	110759	2.92	952	954	947	1231	663	947	950.20	2.30	0	-35414	993	970	952	929	911	961	920	605	284	500	700	1	1	121051466	1152	4.74	0.76	12	0.09	201.00	1259.00	1120	20230601	-15.00	570	20221013	67.02	1120	-15.00	20230601	579	64.42	20230103	1120	-15.00	20230601	570	67.02	20221013	4.41	N	031820	500	605 억	2782507	N	N	6	N	N
26	20230627	160347	57	100.00	KOSPI	서비스업	N	N	N	N	N	947	-21	5	-2.17	3579920526	3758097	46.12	966	975	934	1258	678	968	952.57	2.59	0	-392222	1014	990	947	923	880	1003	936	605	290	500	710	1	1	121051466	1146	4.71	0.75	12	3.10	201.00	1259.00	1120	20230601	-15.45	570	20221013	66.14	1120	-15.45	20230601	579	63.56	20230103	1120	-15.45	20230601	570	66.14	20221013	4.35	N	031820	500	605 억	3133946	N	N	6	N	N
27	20230627	150349	57	100.00	KOSPI	서비스업	N	N	N	N	N	944	-24	5	-2.48	3382261511	3548497	43.54	966	975	934	1258	678	968	953.13	2.59	0	-382561	1014	990	947	923	880	1003	936	605	290	500	710	1	1	121051466	1143	4.70	0.75	12	2.93	201.00	1259.00	1120	20230601	-15.71	570	20221013	65.61	1120	-15.71	20230601	579	63.04	20230103	1120	-15.71	20230601	570	65.61	20221013	4.35	N	031820	500	605 억	3133946	N	N	40	N	N
28	20230627	140351	57	100.00	KOSPI	서비스업	N	N	N	N	N	944	-24	5	-2.48	3140314733	3291895	40.40	966	975	934	1258	678	968	953.93	2.59	0	-351718	1014	990	947	923	880	1003	936	605	290	500	710	1	1	121051466	1143	4.70	0.75	12	2.72	201.00	1259.00	1120	20230601	-15.71	570	20221013	65.61	1120	-15.71	20230601	579	63.04	20230103	1120	-15.71	20230601	570	65.61	20221013	4.35	N	031820	500	605 억	3133946	N	N	40	N	N
29	20230627	130351	57	100.00	KOSPI	서비스업	N	N	N	N	N	939	-29	5	-3.00	2964734086	3105719	38.11	966	975	934	1258	678	968	954.58	2.59	0	-350050	1014	990	947	923	880	1003	936	605	290	500	710	1	1	121051466	1137	4.67	0.75	12	2.57	201.00	1259.00	1120	20230601	-16.16	570	20221013	64.74	1120	-16.16	20230601	579	62.18	20230103	1120	-16.16	20230601	570	64.74	20221013	4.35	N	031820	500	605 억	3133946	N	N	40	N	N
30	20230627	120353	57	100.00	KOSPI	서비스업	N	N	N	N	N	951	-17	5	-1.76	2629175515	2750993	33.76	966	975	934	1258	678	968	955.69	2.59	0	-351680	1014	990	947	923	880	1003	936	605	290	500	710	1	1	121051466	1151	4.73	0.76	12	2.27	201.00	1259.00	1120	20230601	-15.09	570	20221013	66.84	1120	-15.09	20230601	579	64.25	20230103	1120	-15.09	20230601	570	66.84	20221013	4.35	N	031820	500	605 억	3133946	N	N	40	N	N
31	20230627	110352	57	100.00	KOSPI	서비스업	N	N	N	N	N	955	-13	5	-1.34	2441730248	2553629	31.34	966	975	934	1258	678	968	956.15	2.59	0	-356971	1014	990	947	923	880	1003	936	605	290	500	710	1	1	121051466	1156	4.75	0.76	12	2.11	201.00	1259.00	1120	20230601	-14.73	570	20221013	67.54	1120	-14.73	20230601	579	64.94	20230103	1120	-14.73	20230601	570	67.54	20221013	4.35	N	031820	500	605 억	3133946	N	N	40	N	N
32	20230627	100345	57	100.00	KOSPI	서비스업	N	N	N	N	N	943	-25	5	-2.58	1894340989	1972906	24.21	966	975	943	1258	678	968	960.15	2.59	0	-342695	1014	990	947	923	880	1003	936	605	290	500	710	1	1	121051466	1142	4.69	0.75	12	1.63	201.00	1259.00	1120	20230601	-15.80	570	20221013	65.44	1120	-15.80	20230601	579	62.87	20230103	1120	-15.80	20230601	570	65.44	20221013	4.35	N	031820	500	605 억	3133946	N	N	40	N	N
33	20230627	090347	57	100.00	KOSPI	서비스업	N	N	N	N	N	954	-14	5	-1.45	145073577	150942	1.85	966	966	954	1258	678	968	960.83	2.59	0	-45200	1014	990	947	923	880	1003	936	605	290	500	710	1	1	121051466	1155	4.75	0.76	12	0.12	201.00	1259.00	1120	20230601	-14.82	570	20221013	67.37	1120	-14.82	20230601	579	64.77	20230103	1120	-14.82	20230601	570	67.37	20221013	4.35	N	031820	500	605 억	3133946	N	N	40	N	N
34	20230626	160346	57	100.00	KOSPI	서비스업	N	N	N	N	N	968	53	2	5.79	7622178483	8007024	50.53	925	971	904	1189	641	915	951.90	2.10	0	628115	1018	966	937	885	856	952	871	605	274	500	670	1	1	121051466	1172	4.82	0.77	12	6.61	201.00	1259.00	1120	20230601	-13.57	570	20221013	69.82	1120	-13.57	20230601	579	67.18	20230103	1120	-13.57	20230601	570	69.82	20221013	4.27	N	031820	500	605 억	2539883	N	N	40	N	N
35	20230626	150348	57	100.00	KOSPI	서비스업	N	N	N	N	N	959	44	2	4.81	6632068655	6982178	44.07	925	969	904	1189	641	915	949.90	2.10	0	785623	1018	966	937	885	856	952	871	605	274	500	670	1	1	121051466	1161	4.77	0.76	12	5.77	201.00	1259.00	1120	20230601	-14.38	570	20221013	68.25	1120	-14.38	20230601	579	65.63	20230103	1120	-14.38	20230601	570	68.25	20221013	4.27	N	031820	500	605 억	2539883	N	N	13	N	N
36	20230626	140347	57	100.00	KOSPI	서비스업	N	N	N	N	N	956	41	2	4.48	5848680523	6163507	38.90	925	969	904	1189	641	915	948.96	2.10	0	751070	1018	966	937	885	856	952	871	605	274	500	670	1	1	121051466	1157	4.76	0.76	12	5.09	201.00	1259.00	1120	20230601	-14.64	570	20221013	67.72	1120	-14.64	20230601	579	65.11	20230103	1120	-14.64	20230601	570	67.72	20221013	4.27	N	031820	500	605 억	2539883	N	N	13	N	N
37	20230626	130348	57	100.00	KOSPI	서비스업	N	N	N	N	N	948	33	2	3.61	5479382922	5775341	36.45	925	969	904	1189	641	915	948.80	2.10	0	854821	1018	966	937	885	856	952	871	605	274	500	670	1	1	121051466	1148	4.72	0.75	12	4.77	201.00	1259.00	1120	20230601	-15.36	570	20221013	66.32	1120	-15.36	20230601	579	63.73	20230103	1120	-15.36	20230601	570	66.32	20221013	4.27	N	031820	500	605 억	2539883	N	N	13	N	N
38	20230626	120345	57	100.00	KOSPI	서비스업	N	N	N	N	N	956	41	2	4.48	5121943441	5398570	34.07	925	969	904	1189	641	915	948.81	2.10	0	936282	1018	966	937	885	856	952	871	605	274	500	670	1	1	121051466	1157	4.76	0.76	12	4.46	201.00	1259.00	1120	20230601	-14.64	570	20221013	67.72	1120	-14.64	20230601	579	65.11	20230103	1120	-14.64	20230601	570	67.72	20221013	4.27	N	031820	500	605 억	2539883	N	N	13	N	N
39	20230626	110344	57	100.00	KOSPI	서비스업	N	N	N	N	N	960	45	2	4.92	4494588256	4742043	29.93	925	969	904	1189	641	915	947.87	2.10	0	932995	1018	966	937	885	856	952	871	605	274	500	670	1	1	121051466	1162	4.78	0.76	12	3.92	201.00	1259.00	1120	20230601	-14.29	570	20221013	68.42	1120	-14.29	20230601	579	65.80	20230103	1120	-14.29	20230601	570	68.42	20221013	4.27	N	031820	500	605 억	2539883	N	N	13	N	N
40	20230626	100346	57	100.00	KOSPI	서비스업	N	N	N	N	N	956	41	2	4.48	3166005108	3358722	21.20	925	969	904	1189	641	915	942.69	2.10	0	587624	1018	966	937	885	856	952	871	605	274	500	670	1	1	121051466	1157	4.76	0.76	12	2.77	201.00	1259.00	1120	20230601	-14.64	570	20221013	67.72	1120	-14.64	20230601	579	65.11	20230103	1120	-14.64	20230601	570	67.72	20221013	4.27	N	031820	500	605 억	2539883	N	N	13	N	N
41	20230626	090346	57	100.00	KOSPI	서비스업	N	N	N	N	N	923	8	2	0.87	229588029	249413	1.57	925	925	916	1189	641	915	920.69	2.10	0	-100094	1018	966	937	885	856	952	871	605	274	500	670	1	1	121051466	1117	4.59	0.73	12	0.21	201.00	1259.00	1120	20230601	-17.59	570	20221013	61.93	1120	-17.59	20230601	579	59.41	20230103	1120	-17.59	20230601	570	61.93	20221013	4.27	N	031820	500	605 억	2539883	N	N	13	N	N
42	20230623	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	915	-13	5	-1.40	15049983801	15778295	91.90	930	989	908	1206	650	928	953.96	2.29	0	-314589	1022	974	917	869	812	999	894	605	278	500	680	1	1	121051466	1108	4.55	0.73	12	13.03	201.00	1259.00	1120	20230601	-18.30	570	20221013	60.53	1120	-18.30	20230601	579	58.03	20230103	1120	-18.30	20230601	570	60.53	20221013	4.38	N	031820	500	605 억	2768405	N	N	13	N	N
43	20230623	140309	57	100.00	KOSPI	서비스업	N	N	N	N	N	915	-13	5	-1.40	14335445386	14995069	87.33	930	989	910	1206	650	928	956.05	2.29	0	-517039	1022	974	917	869	812	999	894	605	278	500	680	1	1	121051466	1108	4.55	0.73	12	12.39	201.00	1259.00	1120	20230601	-18.30	570	20221013	60.53	1120	-18.30	20230601	579	58.03	20230103	1120	-18.30	20230601	570	60.53	20221013	4.38	N	031820	500	605 억	2768405	N	N	16	N	N
44	20230622	160127	57	100.00	KOSPI	서비스업	N	N	N	N	N	928	73	2	8.54	15782358956	17027371	414.24	860	965	860	1111	599	855	926.88	1.45	0	1088271	925	889	870	834	815	880	825	605	256	500	630	1	1	121051466	1123	4.62	0.74	12	14.07	201.00	1259.00	1120	20230601	-17.14	570	20221013	62.81	1120	-17.14	20230601	579	60.28	20230103	1120	-17.14	20230601	570	62.81	20221013	4.37	N	031820	500	605 억	1761187	N	N	16	N	N
45	20230622	150108	57	100.00	KOSPI	서비스업	N	N	N	N	N	926	71	2	8.30	15280650686	16484038	401.02	860	965	860	1111	599	855	927.00	1.45	0	988099	925	889	870	834	815	880	825	605	256	500	630	1	1	121051466	1121	4.61	0.74	12	13.62	201.00	1259.00	1120	20230601	-17.32	570	20221013	62.46	1120	-17.32	20230601	579	59.93	20230103	1120	-17.32	20230601	570	62.46	20221013	4.37	N	031820	500	605 억	1761187	N	N	586	N	N
46	20230622	140634	57	100.00	KOSPI	서비스업	N	N	N	N	N	924	69	2	8.07	14761491838	15923218	387.38	860	965	860	1111	599	855	927.04	1.45	0	873684	925	889	870	834	815	880	825	605	256	500	630	1	1	121051466	1119	4.60	0.73	12	13.15	201.00	1259.00	1120	20230601	-17.50	570	20221013	62.11	1120	-17.50	20230601	579	59.59	20230103	1120	-17.50	20230601	570	62.11	20221013	4.37	N	031820	500	605 억	1761187	N	N	586	N	N
47	20230622	130647	57	100.00	KOSPI	서비스업	N	N	N	N	N	920	65	2	7.60	13660584664	14725255	358.24	860	965	860	1111	599	855	927.70	1.45	0	584241	925	889	870	834	815	880	825	605	256	500	630	1	1	121051466	1114	4.58	0.73	12	12.16	201.00	1259.00	1120	20230601	-17.86	570	20221013	61.40	1120	-17.86	20230601	579	58.89	20230103	1120	-17.86	20230601	570	61.40	20221013	4.37	N	031820	500	605 억	1761187	N	N	586	N	N
48	20230622	120232	57	100.00	KOSPI	서비스업	N	N	N	N	N	925	70	2	8.19	5857949943	6437377	156.61	860	939	860	1111	599	855	909.99	1.45	0	1051885	925	889	870	834	815	880	825	605	256	500	630	1	1	121051466	1120	4.60	0.73	12	5.32	201.00	1259.00	1120	20230601	-17.41	570	20221013	62.28	1120	-17.41	20230601	579	59.76	20230103	1120	-17.41	20230601	570	62.28	20221013	4.37	N	031820	500	605 억	1761187	N	N	586	N	N
49	20230622	110730	57	100.00	KOSPI	서비스업	N	N	N	N	N	926	71	2	8.30	5149146695	5662589	137.76	860	939	860	1111	599	855	909.33	1.45	0	1020971	925	889	870	834	815	880	825	605	256	500	630	1	1	121051466	1121	4.61	0.74	12	4.68	201.00	1259.00	1120	20230601	-17.32	570	20221013	62.46	1120	-17.32	20230601	579	59.93	20230103	1120	-17.32	20230601	570	62.46	20221013	4.37	N	031820	500	605 억	1761187	N	N	586	N	N
50	20230622	100842	57	100.00	KOSPI	서비스업	N	N	N	N	N	902	47	2	5.50	1602146774	1804580	43.90	860	911	860	1111	599	855	887.82	1.45	0	216416	925	889	870	834	815	880	825	605	256	500	630	1	1	121051466	1092	4.49	0.72	12	1.49	201.00	1259.00	1120	20230601	-19.46	570	20221013	58.25	1120	-19.46	20230601	579	55.79	20230103	1120	-19.46	20230601	570	58.25	20221013	4.37	N	031820	500	605 억	1761187	N	N	586	N	N
51	20230622	090222	57	100.00	KOSPI	서비스업	N	N	N	N	N	873	18	2	2.11	90793347	104764	2.55	860	875	860	1111	599	855	866.65	1.45	0	18663	925	889	870	834	815	880	825	605	256	500	630	1	1	121051466	1057	4.34	0.69	12	0.09	201.00	1259.00	1120	20230601	-22.05	570	20221013	53.16	1120	-22.05	20230601	579	50.78	20230103	1120	-22.05	20230601	570	53.16	20221013	4.37	N	031820	500	605 억	1761187	N	N	586	N	N
52	20230621	160735	57	100.00	KOSPI	서비스업	N	N	N	N	N	855	-44	5	-4.89	3469724069	3970208	57.75	904	906	851	1168	630	899	874.00	1.51	0	-66915	965	932	915	882	865	923	873	605	269	500	660	1	1	121051466	1035	4.25	0.68	12	3.28	201.00	1259.00	1120	20230601	-23.66	570	20221013	50.00	1120	-23.66	20230601	579	47.67	20230103	1120	-23.66	20230601	570	50.00	20221013	4.43	N	031820	500	605 억	1822117	N	N	586	N	N
53	20230621	150719	57	100.00	KOSPI	서비스업	N	N	N	N	N	856	-43	5	-4.78	3216921682	3674458	53.45	904	906	851	1168	630	899	875.48	1.51	0	-59224	965	932	915	882	865	923	873	605	269	500	660	1	1	121051466	1036	4.26	0.68	12	3.04	201.00	1259.00	1120	20230601	-23.57	570	20221013	50.18	1120	-23.57	20230601	579	47.84	20230103	1120	-23.57	20230601	570	50.18	20221013	4.43	N	031820	500	605 억	1822117	N	N	30	N	N
54	20230621	140135	57	100.00	KOSPI	서비스업	N	N	N	N	N	859	-40	5	-4.45	2646769454	3009554	43.78	904	906	857	1168	630	899	879.46	1.51	0	-79244	965	932	915	882	865	923	873	605	269	500	660	1	1	121051466	1040	4.27	0.68	12	2.49	201.00	1259.00	1120	20230601	-23.30	570	20221013	50.70	1120	-23.30	20230601	579	48.36	20230103	1120	-23.30	20230601	570	50.70	20221013	4.43	N	031820	500	605 억	1822117	N	N	30	N	N
55	20230621	130516	57	100.00	KOSPI	서비스업	N	N	N	N	N	873	-26	5	-2.89	2067814453	2340201	34.04	904	906	866	1168	630	899	883.60	1.51	0	-51949	965	932	915	882	865	923	873	605	269	500	660	1	1	121051466	1057	4.34	0.69	12	1.93	201.00	1259.00	1120	20230601	-22.05	570	20221013	53.16	1120	-22.05	20230601	579	50.78	20230103	1120	-22.05	20230601	570	53.16	20221013	4.43	N	031820	500	605 억	1822117	N	N	30	N	N
56	20230621	120319	57	100.00	KOSPI	서비스업	N	N	N	N	N	882	-17	5	-1.89	1520191108	1714163	24.94	904	906	880	1168	630	899	886.84	1.51	0	93766	965	932	915	882	865	923	873	605	269	500	660	1	1	121051466	1068	4.39	0.70	12	1.42	201.00	1259.00	1120	20230601	-21.25	570	20221013	54.74	1120	-21.25	20230601	579	52.33	20230103	1120	-21.25	20230601	570	54.74	20221013	4.43	N	031820	500	605 억	1822117	N	N	30	N	N
57	20230621	110748	57	100.00	KOSPI	서비스업	N	N	N	N	N	881	-18	5	-2.00	1322166566	1489717	21.67	904	906	880	1168	630	899	887.53	1.51	0	35743	965	932	915	882	865	923	873	605	269	500	660	1	1	121051466	1066	4.38	0.70	12	1.23	201.00	1259.00	1120	20230601	-21.34	570	20221013	54.56	1120	-21.34	20230601	579	52.16	20230103	1120	-21.34	20230601	570	54.56	20221013	4.43	N	031820	500	605 억	1822117	N	N	30	N	N
58	20230621	101032	57	100.00	KOSPI	서비스업	N	N	N	N	N	885	-14	5	-1.56	828180014	929827	13.53	904	906	883	1168	630	899	890.68	1.51	0	30649	965	932	915	882	865	923	873	605	269	500	660	1	1	121051466	1071	4.40	0.70	12	0.77	201.00	1259.00	1120	20230601	-20.98	570	20221013	55.26	1120	-20.98	20230601	579	52.85	20230103	1120	-20.98	20230601	570	55.26	20221013	4.43	N	031820	500	605 억	1822117	N	N	30	N	N
59	20230621	090158	57	100.00	KOSPI	서비스업	N	N	N	N	N	903	4	2	0.44	50015174	55312	0.80	904	906	903	1168	630	899	904.25	1.51	0	-27149	965	932	915	882	865	923	873	605	269	500	660	1	1	121051466	1093	4.49	0.72	12	0.05	201.00	1259.00	1120	20230601	-19.38	570	20221013	58.42	1120	-19.38	20230601	579	55.96	20230103	1120	-19.38	20230601	570	58.42	20221013	4.43	N	031820	500	605 억	1822117	N	N	30	N	N
60	20230620	160349	57	100.00	KOSPI	서비스업	N	N	N	N	N	899	-7	5	-0.77	6292225443	6827495	283.81	919	948	898	1177	635	906	921.76	1.63	0	-151979	921	913	898	890	875	917	894	605	271	500	670	1	1	121051466	1088	4.47	0.71	12	5.64	201.00	1259.00	1120	20230601	-19.73	570	20221013	57.72	1120	-19.73	20230601	579	55.27	20230103	1120	-19.73	20230601	570	57.72	20221013	4.53	N	031820	500	605 억	1974718	N	N	30	N	N
61	20230620	150338	57	100.00	KOSPI	서비스업	N	N	N	N	N	901	-5	5	-0.55	5906500323	6398707	265.99	919	948	898	1177	635	906	923.08	1.63	0	-248557	921	913	898	890	875	917	894	605	271	500	670	1	1	121051466	1091	4.48	0.72	12	5.29	201.00	1259.00	1120	20230601	-19.55	570	20221013	58.07	1120	-19.55	20230601	579	55.61	20230103	1120	-19.55	20230601	570	58.07	20221013	4.53	N	031820	500	605 억	1974718	N	N	42	N	N
62	20230620	140141	57	100.00	KOSPI	서비스업	N	N	N	N	N	918	12	2	1.32	5231874816	5654557	235.05	919	948	900	1177	635	906	925.25	1.63	0	-176201	921	913	898	890	875	917	894	605	271	500	670	1	1	121051466	1111	4.57	0.73	12	4.67	201.00	1259.00	1120	20230601	-18.04	570	20221013	61.05	1120	-18.04	20230601	579	58.55	20230103	1120	-18.04	20230601	570	61.05	20221013	4.53	N	031820	500	605 억	1974718	N	N	42	N	N
63	20230620	130125	57	100.00	KOSPI	서비스업	N	N	N	N	N	924	18	2	1.99	5092285754	5502484	228.73	919	948	900	1177	635	906	925.45	1.63	0	-162055	921	913	898	890	875	917	894	605	271	500	670	1	1	121051466	1119	4.60	0.73	12	4.55	201.00	1259.00	1120	20230601	-17.50	570	20221013	62.11	1120	-17.50	20230601	579	59.59	20230103	1120	-17.50	20230601	570	62.11	20221013	4.53	N	031820	500	605 억	1974718	N	N	42	N	N
64	20230620	120318	57	100.00	KOSPI	서비스업	N	N	N	N	N	915	9	2	0.99	4730598449	5107477	212.31	919	948	900	1177	635	906	926.21	1.63	0	-182358	921	913	898	890	875	917	894	605	271	500	670	1	1	121051466	1108	4.55	0.73	12	4.22	201.00	1259.00	1120	20230601	-18.30	570	20221013	60.53	1120	-18.30	20230601	579	58.03	20230103	1120	-18.30	20230601	570	60.53	20221013	4.53	N	031820	500	605 억	1974718	N	N	42	N	N
65	20230620	110829	57	100.00	KOSPI	서비스업	N	N	N	N	N	922	16	2	1.77	4348228297	4693642	195.11	919	948	900	1177	635	906	926.41	1.63	0	-163740	921	913	898	890	875	917	894	605	271	500	670	1	1	121051466	1116	4.59	0.73	12	3.88	201.00	1259.00	1120	20230601	-17.68	570	20221013	61.75	1120	-17.68	20230601	579	59.24	20230103	1120	-17.68	20230601	570	61.75	20221013	4.53	N	031820	500	605 억	1974718	N	N	42	N	N
66	20230620	100458	57	100.00	KOSPI	서비스업	N	N	N	N	N	934	28	2	3.09	2500389995	2714592	112.84	919	944	900	1177	635	906	921.09	1.63	0	-261815	921	913	898	890	875	917	894	605	271	500	670	1	1	121051466	1131	4.65	0.74	12	2.24	201.00	1259.00	1120	20230601	-16.61	570	20221013	63.86	1120	-16.61	20230601	579	61.31	20230103	1120	-16.61	20230601	570	63.86	20221013	4.53	N	031820	500	605 억	1974718	N	N	42	N	N
67	20230620	090234	57	100.00	KOSPI	서비스업	N	N	N	N	N	912	6	2	0.66	300419573	327920	13.63	919	920	910	1177	635	906	916.14	1.63	0	-111518	921	913	898	890	875	917	894	605	271	500	670	1	1	121051466	1104	4.54	0.72	12	0.27	201.00	1259.00	1120	20230601	-18.57	570	20221013	60.00	1120	-18.57	20230601	579	57.51	20230103	1120	-18.57	20230601	570	60.00	20221013	4.53	N	031820	500	605 억	1974718	N	N	42	N	N
68	20230619	160445	57	100.00	KOSPI	서비스업	N	N	N	N	N	906	21	2	2.37	1954640746	2184345	112.70	890	906	883	1150	620	885	894.71	1.33	0	333990	911	897	886	872	861	892	867	605	265	500	650	1	1	121051466	1097	4.51	0.72	12	1.80	201.00	1259.00	1120	20230601	-19.11	570	20221013	58.95	1120	-19.11	20230601	579	56.48	20230103	1120	-19.11	20230601	570	58.95	20221013	4.57	N	031820	500	605 억	1612509	N	N	42	N	N
69	20230619	150835	57	100.00	KOSPI	서비스업	N	N	N	N	N	899	14	2	1.58	1711500055	1915247	98.81	890	903	883	1150	620	885	893.62	1.33	0	347073	911	897	886	872	861	892	867	605	265	500	650	1	1	121051466	1088	4.47	0.71	12	1.58	201.00	1259.00	1120	20230601	-19.73	570	20221013	57.72	1120	-19.73	20230601	579	55.27	20230103	1120	-19.73	20230601	570	57.72	20221013	4.57	N	031820	500	605 억	1612509	N	N	27	N	N
70	20230619	140157	57	100.00	KOSPI	서비스업	N	N	N	N	N	892	7	2	0.79	1408156823	1576992	81.36	890	903	883	1150	620	885	892.94	1.33	0	230183	911	897	886	872	861	892	867	605	265	500	650	1	1	121051466	1080	4.44	0.71	12	1.30	201.00	1259.00	1120	20230601	-20.36	570	20221013	56.49	1120	-20.36	20230601	579	54.06	20230103	1120	-20.36	20230601	570	56.49	20221013	4.57	N	031820	500	605 억	1612509	N	N	27	N	N
71	20230619	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	894	9	2	1.02	1251505674	1402219	72.34	890	903	883	1150	620	885	892.52	1.33	0	183065	911	897	886	872	861	892	867	605	265	500	650	1	1	121051466	1082	4.45	0.71	12	1.16	201.00	1259.00	1120	20230601	-20.18	570	20221013	56.84	1120	-20.18	20230601	579	54.40	20230103	1120	-20.18	20230601	570	56.84	20221013	4.57	N	031820	500	605 억	1612509	N	N	27	N	N
72	20230619	120123	57	100.00	KOSPI	서비스업	N	N	N	N	N	890	5	2	0.56	1050394709	1176033	60.68	890	903	883	1150	620	885	893.17	1.33	0	128526	911	897	886	872	861	892	867	605	265	500	650	1	1	121051466	1077	4.43	0.71	12	0.97	201.00	1259.00	1120	20230601	-20.54	570	20221013	56.14	1120	-20.54	20230601	579	53.71	20230103	1120	-20.54	20230601	570	56.14	20221013	4.57	N	031820	500	605 억	1612509	N	N	27	N	N
73	20230619	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	891	6	2	0.68	892793444	998766	51.53	890	903	883	1150	620	885	893.90	1.33	0	114390	911	897	886	872	861	892	867	605	265	500	650	1	1	121051466	1079	4.43	0.71	12	0.83	201.00	1259.00	1120	20230601	-20.45	570	20221013	56.32	1120	-20.45	20230601	579	53.89	20230103	1120	-20.45	20230601	570	56.32	20221013	4.57	N	031820	500	605 억	1612509	N	N	27	N	N
74	20230619	100216	57	100.00	KOSPI	서비스업	N	N	N	N	N	895	10	2	1.13	696998751	779314	40.21	890	903	883	1150	620	885	894.38	1.33	0	48682	911	897	886	872	861	892	867	605	265	500	650	1	1	121051466	1083	4.45	0.71	12	0.64	201.00	1259.00	1120	20230601	-20.09	570	20221013	57.02	1120	-20.09	20230601	579	54.58	20230103	1120	-20.09	20230601	570	57.02	20221013	4.57	N	031820	500	605 억	1612509	N	N	27	N	N
75	20230619	091003	57	100.00	KOSPI	서비스업	N	N	N	N	N	886	1	2	0.11	112122380	126330	6.52	890	890	883	1150	620	885	887.55	1.33	0	-37272	911	897	886	872	861	892	867	605	265	500	650	1	1	121051466	1073	4.41	0.70	12	0.10	201.00	1259.00	1120	20230601	-20.89	570	20221013	55.44	1120	-20.89	20230601	579	53.02	20230103	1120	-20.89	20230601	570	55.44	20221013	4.57	N	031820	500	605 억	1612509	N	N	27	N	N
76	20230616	160451	57	100.00	KOSPI	서비스업	N	N	N	N	N	885	-1	5	-0.11	1688226653	1908136	42.98	887	900	875	1151	621	886	884.75	1.35	0	-30330	924	905	893	874	862	899	868	605	265	500	650	1	1	121051466	1071	4.40	0.70	12	1.58	201.00	1259.00	1120	20230601	-20.98	570	20221013	55.26	1120	-20.98	20230601	579	52.85	20230103	1120	-20.98	20230601	570	55.26	20221013	4.63	N	031820	500	605 억	1631680	N	N	27	N	N
77	20230616	150611	57	100.00	KOSPI	서비스업	N	N	N	N	N	878	-8	5	-0.90	1581362337	1786984	40.25	887	900	875	1151	621	886	884.93	1.35	0	-30731	924	905	893	874	862	899	868	605	265	500	650	1	1	121051466	1063	4.37	0.70	12	1.48	201.00	1259.00	1120	20230601	-21.61	570	20221013	54.04	1120	-21.61	20230601	579	51.64	20230103	1120	-21.61	20230601	570	54.04	20221013	4.63	N	031820	500	605 억	1631680	N	N	0	N	N
78	20230616	140106	57	100.00	KOSPI	서비스업	N	N	N	N	N	879	-7	5	-0.79	1388209574	1566983	35.30	887	900	875	1151	621	886	885.91	1.35	0	12524	924	905	893	874	862	899	868	605	265	500	650	1	1	121051466	1064	4.37	0.70	12	1.29	201.00	1259.00	1120	20230601	-21.52	570	20221013	54.21	1120	-21.52	20230601	579	51.81	20230103	1120	-21.52	20230601	570	54.21	20221013	4.63	N	031820	500	605 억	1631680	N	N	0	N	N
79	20230616	130408	57	100.00	KOSPI	서비스업	N	N	N	N	N	887	1	2	0.11	940472985	1058682	23.85	887	900	883	1151	621	886	888.34	1.35	0	61727	924	905	893	874	862	899	868	605	265	500	650	1	1	121051466	1074	4.41	0.70	12	0.87	201.00	1259.00	1120	20230601	-20.80	570	20221013	55.61	1120	-20.80	20230601	579	53.20	20230103	1120	-20.80	20230601	570	55.61	20221013	4.63	N	031820	500	605 억	1631680	N	N	0	N	N
80	20230616	120120	57	100.00	KOSPI	서비스업	N	N	N	N	N	888	2	2	0.23	838284795	943421	21.25	887	900	883	1151	621	886	888.56	1.35	0	60114	924	905	893	874	862	899	868	605	265	500	650	1	1	121051466	1075	4.42	0.71	12	0.78	201.00	1259.00	1120	20230601	-20.71	570	20221013	55.79	1120	-20.71	20230601	579	53.37	20230103	1120	-20.71	20230601	570	55.79	20221013	4.63	N	031820	500	605 억	1631680	N	N	0	N	N
81	20230616	111024	57	100.00	KOSPI	서비스업	N	N	N	N	N	889	3	2	0.34	743575696	836540	18.84	887	900	883	1151	621	886	888.87	1.35	0	53462	924	905	893	874	862	899	868	605	265	500	650	1	1	121051466	1076	4.42	0.71	12	0.69	201.00	1259.00	1120	20230601	-20.62	570	20221013	55.96	1120	-20.62	20230601	579	53.54	20230103	1120	-20.62	20230601	570	55.96	20221013	4.63	N	031820	500	605 억	1631680	N	N	0	N	N
82	20230616	100714	57	100.00	KOSPI	서비스업	N	N	N	N	N	888	2	2	0.23	476478140	534981	12.05	887	900	885	1151	621	886	890.64	1.35	0	47491	924	905	893	874	862	899	868	605	265	500	650	1	1	121051466	1075	4.42	0.71	12	0.44	201.00	1259.00	1120	20230601	-20.71	570	20221013	55.79	1120	-20.71	20230601	579	53.37	20230103	1120	-20.71	20230601	570	55.79	20221013	4.63	N	031820	500	605 억	1631680	N	N	0	N	N
83	20230616	090946	57	100.00	KOSPI	서비스업	N	N	N	N	N	889	3	2	0.34	78285196	88101	1.98	887	894	886	1151	621	886	888.58	1.35	0	-88	924	905	893	874	862	899	868	605	265	500	650	1	1	121051466	1076	4.42	0.71	12	0.07	201.00	1259.00	1120	20230601	-20.62	570	20221013	55.96	1120	-20.62	20230601	579	53.54	20230103	1120	-20.62	20230601	570	55.96	20221013	4.63	N	031820	500	605 억	1631680	N	N	0	N	N
84	20230615	150529	57	100.00	KOSPI	서비스업	N	N	N	N	N	887	-1	5	-0.11	3738075690	4171843	92.24	888	912	881	1154	622	888	896.04	1.73	0	-476969	934	911	890	867	846	922	878	605	266	500	650	1	1	121051466	1074	4.41	0.70	12	3.45	201.00	1259.00	1120	20230601	-20.80	570	20221013	55.61	1120	-20.80	20230601	579	53.20	20230103	1120	-20.80	20230601	570	55.61	20221013	4.87	N	031820	500	605 억	2097129	N	N	0	N	N
85	20230615	140502	57	100.00	KOSPI	서비스업	N	N	N	N	N	891	3	2	0.34	3406190617	3798251	83.98	888	912	881	1154	622	888	896.79	1.73	0	-473517	934	911	890	867	846	922	878	605	266	500	650	1	1	121051466	1079	4.43	0.71	12	3.14	201.00	1259.00	1120	20230601	-20.45	570	20221013	56.32	1120	-20.45	20230601	579	53.89	20230103	1120	-20.45	20230601	570	56.32	20221013	4.87	N	031820	500	605 억	2097129	N	N	0	N	N
86	20230615	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	889	1	2	0.11	3152343008	3512955	77.67	888	912	881	1154	622	888	897.36	1.73	0	-417028	934	911	890	867	846	922	878	605	266	500	650	1	1	121051466	1076	4.42	0.71	12	2.90	201.00	1259.00	1120	20230601	-20.62	570	20221013	55.96	1120	-20.62	20230601	579	53.54	20230103	1120	-20.62	20230601	570	55.96	20221013	4.87	N	031820	500	605 억	2097129	N	N	0	N	N
87	20230615	120732	57	100.00	KOSPI	서비스업	N	N	N	N	N	891	3	2	0.34	1922900422	2145297	47.43	888	912	881	1154	622	888	896.36	1.73	0	-185057	934	911	890	867	846	922	878	605	266	500	650	1	1	121051466	1079	4.43	0.71	12	1.77	201.00	1259.00	1120	20230601	-20.45	570	20221013	56.32	1120	-20.45	20230601	579	53.89	20230103	1120	-20.45	20230601	570	56.32	20221013	4.87	N	031820	500	605 억	2097129	N	N	0	N	N
88	20230615	110140	57	100.00	KOSPI	서비스업	N	N	N	N	N	887	-1	5	-0.11	1639827190	1825211	40.36	888	912	884	1154	622	888	898.47	1.73	0	-98275	934	911	890	867	846	922	878	605	266	500	650	1	1	121051466	1074	4.41	0.70	12	1.51	201.00	1259.00	1120	20230601	-20.80	570	20221013	55.61	1120	-20.80	20230601	579	53.20	20230103	1120	-20.80	20230601	570	55.61	20221013	4.87	N	031820	500	605 억	2097129	N	N	0	N	N
89	20230611	184622	57	100.00	KOSPI	서비스업	N	N	N	N	N	903	7	2	0.78	3699019090	4059086	115.99	897	930	893	1164	628	896	911.47	1.63	-95616	-270513	921	908	897	884	873	903	879	605	268	500	660	1	1	121051466	1093	4.49	0.72	12	3.35	201.00	1259.00	1120	20230601	-19.38	570	20221013	58.42	1120	-19.38	20230601	579	55.96	20230103	1120	-19.38	20230601	570	58.42	20221013	4.76	N	031820	500	605 억	1978523	N	N	55	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History