KissMeData/058850/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3800	-80	5	-2.06	7484567085	1971786	18.20	3810	3855	3720	5040	2720	3880	3795.68	5.97	0	-75980	4180	4030	3810	3660	3440	4105	3735	238	1160	500	2480	5	1	42685000	1622	9.50	0.83	12	4.62	400.00	4575.00	5920	20230228	-35.81	1915	20220630	98.43	5920	-35.81	20230228	2020	88.12	20230103	5920	-35.81	20230228	1915	98.43	20220630	5.76	N	058850	500	238 억	2547390	N	N	21	N	N
3	20230630	150525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3770	-110	5	-2.84	6960621630	1833582	16.92	3810	3855	3720	5040	2720	3880	3796.07	5.97	0	-46523	4180	4030	3810	3660	3440	4105	3735	238	1160	500	2480	5	1	42685000	1609	9.43	0.82	12	4.30	400.00	4575.00	5920	20230228	-36.32	1915	20220630	96.87	5920	-36.32	20230228	2020	86.63	20230103	5920	-36.32	20230228	1915	96.87	20220630	5.76	N	058850	500	238 억	2547390	N	N	0	N	N
4	20230630	140523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3765	-115	5	-2.96	6472924620	1703992	15.73	3810	3855	3720	5040	2720	3880	3798.56	5.97	0	-21275	4180	4030	3810	3660	3440	4105	3735	238	1160	500	2480	5	1	42685000	1607	9.41	0.82	12	3.99	400.00	4575.00	5920	20230228	-36.40	1915	20220630	96.61	5920	-36.40	20230228	2020	86.39	20230103	5920	-36.40	20230228	1915	96.61	20220630	5.76	N	058850	500	238 억	2547390	N	N	0	N	N
5	20230630	130524	57	100.00	KOSPI	서비스업	N	N	N	N	N	3790	-90	5	-2.32	5962317465	1568500	14.48	3810	3855	3720	5040	2720	3880	3801.16	5.97	0	-12152	4180	4030	3810	3660	3440	4105	3735	238	1160	500	2480	5	1	42685000	1618	9.47	0.83	12	3.67	400.00	4575.00	5920	20230228	-35.98	1915	20220630	97.91	5920	-35.98	20230228	2020	87.62	20230103	5920	-35.98	20230228	1915	97.91	20220630	5.76	N	058850	500	238 억	2547390	N	N	0	N	N
6	20230630	120521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3800	-80	5	-2.06	5617538720	1477446	13.63	3810	3855	3720	5040	2720	3880	3802.06	5.97	0	-13732	4180	4030	3810	3660	3440	4105	3735	238	1160	500	2480	5	1	42685000	1622	9.50	0.83	12	3.46	400.00	4575.00	5920	20230228	-35.81	1915	20220630	98.43	5920	-35.81	20230228	2020	88.12	20230103	5920	-35.81	20230228	1915	98.43	20220630	5.76	N	058850	500	238 억	2547390	N	N	0	N	N
7	20230630	110523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3845	-35	5	-0.90	5060588120	1331686	12.29	3810	3855	3720	5040	2720	3880	3799.98	5.97	0	-8907	4180	4030	3810	3660	3440	4105	3735	238	1160	500	2480	5	1	42685000	1641	9.61	0.84	12	3.12	400.00	4575.00	5920	20230228	-35.05	1915	20220630	100.78	5920	-35.05	20230228	2020	90.35	20230103	5920	-35.05	20230228	1915	100.78	20220630	5.76	N	058850	500	238 억	2547390	N	N	0	N	N
8	20230630	100523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3850	-30	5	-0.77	4017077685	1058312	9.77	3810	3855	3720	5040	2720	3880	3795.54	5.97	0	-12855	4180	4030	3810	3660	3440	4105	3735	238	1160	500	2480	5	1	42685000	1643	9.62	0.84	12	2.48	400.00	4575.00	5920	20230228	-34.97	1915	20220630	101.04	5920	-34.97	20230228	2020	90.59	20230103	5920	-34.97	20230228	1915	101.04	20220630	5.76	N	058850	500	238 억	2547390	N	N	0	N	N
9	20230630	090525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	-85	5	-2.19	1029719485	270945	2.50	3810	3820	3780	5040	2720	3880	3799.71	5.97	0	18947	4180	4030	3810	3660	3440	4105	3735	238	1160	500	2480	5	1	42685000	1620	9.49	0.83	12	0.63	400.00	4575.00	5920	20230228	-35.90	1915	20220630	98.17	5920	-35.90	20230228	2020	87.87	20230103	5920	-35.90	20230228	1915	98.17	20220630	5.76	N	058850	500	238 억	2547390	N	N	0	N	N
10	20230629	160523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3880	235	2	6.45	40757609875	10682281	901.72	3660	3960	3590	4735	2555	3645	3815.16	6.44	0	-327808	3801	3722	3646	3567	3491	3685	3530	238	1090	500	2330	5	1	42685000	1656	9.70	0.85	12	25.03	400.00	4575.00	5920	20230228	-34.46	1915	20220630	102.61	5920	-34.46	20230228	2020	92.08	20230103	5920	-34.46	20230228	1915	102.61	20220630	5.90	N	058850	500	238 억	2748072	N	N	0	N	N
11	20230629	150520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3775	130	2	3.57	36466233040	9565969	807.49	3660	3960	3590	4735	2555	3645	3812.09	6.44	0	-307703	3801	3722	3646	3567	3491	3685	3530	238	1090	500	2330	5	1	42685000	1611	9.44	0.83	12	22.41	400.00	4575.00	5920	20230228	-36.23	1915	20220630	97.13	5920	-36.23	20230228	2020	86.88	20230103	5920	-36.23	20230228	1915	97.13	20220630	5.90	N	058850	500	238 억	2748072	N	N	0	N	N
12	20230629	140520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3715	70	2	1.92	33301335860	8723941	736.42	3660	3960	3590	4735	2555	3645	3817.25	6.44	0	-278680	3801	3722	3646	3567	3491	3685	3530	238	1090	500	2330	5	1	42685000	1586	9.29	0.81	12	20.44	400.00	4575.00	5920	20230228	-37.25	1915	20220630	93.99	5920	-37.25	20230228	2020	83.91	20230103	5920	-37.25	20230228	1915	93.99	20220630	5.90	N	058850	500	238 억	2748072	N	N	0	N	N
13	20230629	130520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3765	120	2	3.29	31979456620	8368814	706.44	3660	3960	3590	4735	2555	3645	3821.28	6.44	0	-299094	3801	3722	3646	3567	3491	3685	3530	238	1090	500	2330	5	1	42685000	1607	9.41	0.82	12	19.61	400.00	4575.00	5920	20230228	-36.40	1915	20220630	96.61	5920	-36.40	20230228	2020	86.39	20230103	5920	-36.40	20230228	1915	96.61	20220630	5.90	N	058850	500	238 억	2748072	N	N	0	N	N
14	20230629	120522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	85	2	2.33	31129139345	8142637	687.35	3660	3960	3590	4735	2555	3645	3823.00	6.44	0	-259056	3801	3722	3646	3567	3491	3685	3530	238	1090	500	2330	5	1	42685000	1592	9.32	0.82	12	19.08	400.00	4575.00	5920	20230228	-36.99	1915	20220630	94.78	5920	-36.99	20230228	2020	84.65	20230103	5920	-36.99	20230228	1915	94.78	20220630	5.90	N	058850	500	238 억	2748072	N	N	0	N	N
15	20230629	110521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3855	210	2	5.76	28218512430	7377234	622.74	3660	3960	3590	4735	2555	3645	3825.10	6.44	0	-273002	3801	3722	3646	3567	3491	3685	3530	238	1090	500	2330	5	1	42685000	1646	9.64	0.84	12	17.28	400.00	4575.00	5920	20230228	-34.88	1915	20220630	101.31	5920	-34.88	20230228	2020	90.84	20230103	5920	-34.88	20230228	1915	101.31	20220630	5.90	N	058850	500	238 억	2748072	N	N	0	N	N
16	20230629	100522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	215	2	5.90	19885998740	5215417	440.25	3660	3960	3590	4735	2555	3645	3812.95	6.44	0	-227821	3801	3722	3646	3567	3491	3685	3530	238	1090	500	2330	5	1	42685000	1648	9.65	0.84	12	12.22	400.00	4575.00	5920	20230228	-34.80	1915	20220630	101.57	5920	-34.80	20230228	2020	91.09	20230103	5920	-34.80	20230228	1915	101.57	20220630	5.90	N	058850	500	238 억	2748072	N	N	0	N	N
17	20230629	090515	57	100.00	KOSPI	서비스업	N	N	N	N	N	3640	-5	5	-0.14	257218815	70895	5.98	3660	3665	3600	4735	2555	3645	3628.00	6.44	0	-5104	3801	3722	3646	3567	3491	3685	3530	238	1090	500	2330	5	1	42685000	1554	9.10	0.80	12	0.17	400.00	4575.00	5920	20230228	-38.51	1915	20220630	90.08	5920	-38.51	20230228	2020	80.20	20230103	5920	-38.51	20230228	1915	90.08	20220630	5.90	N	058850	500	238 억	2748072	N	N	0	N	N
18	20230628	160516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3645	-20	5	-0.55	4230924275	1165585	99.92	3725	3725	3570	4760	2570	3665	3629.83	6.58	0	-67806	3735	3700	3650	3615	3565	3717	3632	238	1095	500	2340	5	1	42685000	1556	9.11	0.80	12	2.73	400.00	4575.00	5920	20230228	-38.43	1890	20220627	92.86	5920	-38.43	20230228	2020	80.45	20230103	5920	-38.43	20230228	1915	90.34	20220630	5.72	N	058850	500	238 억	2807515	N	N	26	N	N
19	20230628	150519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	-75	5	-2.05	3546780565	977539	83.80	3725	3725	3570	4760	2570	3665	3628.26	6.58	0	-41766	3735	3700	3650	3615	3565	3717	3632	238	1095	500	2340	5	1	42685000	1532	8.97	0.78	12	2.29	400.00	4575.00	5920	20230228	-39.36	1890	20220627	89.95	5920	-39.36	20230228	2020	77.72	20230103	5920	-39.36	20230228	1915	87.47	20220630	5.72	N	058850	500	238 억	2807515	N	N	26	N	N
20	20230628	140517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3595	-70	5	-1.91	3103344890	853769	73.19	3725	3725	3580	4760	2570	3665	3634.86	6.58	0	-49013	3735	3700	3650	3615	3565	3717	3632	238	1095	500	2340	5	1	42685000	1535	8.99	0.79	12	2.00	400.00	4575.00	5920	20230228	-39.27	1890	20220627	90.21	5920	-39.27	20230228	2020	77.97	20230103	5920	-39.27	20230228	1915	87.73	20220630	5.72	N	058850	500	238 억	2807515	N	N	26	N	N
21	20230628	130518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	-55	5	-1.50	2764519650	759481	65.11	3725	3725	3590	4760	2570	3665	3640.00	6.58	0	-36837	3735	3700	3650	3615	3565	3717	3632	238	1095	500	2340	5	1	42685000	1541	9.03	0.79	12	1.78	400.00	4575.00	5920	20230228	-39.02	1890	20220627	91.01	5920	-39.02	20230228	2020	78.71	20230103	5920	-39.02	20230228	1915	88.51	20220630	5.72	N	058850	500	238 억	2807515	N	N	26	N	N
22	20230628	120500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3640	-25	5	-0.68	2530922310	695026	59.58	3725	3725	3590	4760	2570	3665	3641.46	6.58	0	-12805	3735	3700	3650	3615	3565	3717	3632	238	1095	500	2340	5	1	42685000	1554	9.10	0.80	12	1.63	400.00	4575.00	5920	20230228	-38.51	1890	20220627	92.59	5920	-38.51	20230228	2020	80.20	20230103	5920	-38.51	20230228	1915	90.08	20220630	5.72	N	058850	500	238 억	2807515	N	N	26	N	N
23	20230628	110522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-65	5	-1.77	2159176100	592157	50.76	3725	3725	3590	4760	2570	3665	3646.27	6.58	0	-19143	3735	3700	3650	3615	3565	3717	3632	238	1095	500	2340	5	1	42685000	1537	9.00	0.79	12	1.39	400.00	4575.00	5920	20230228	-39.19	1890	20220627	90.48	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	1915	87.99	20220630	5.72	N	058850	500	238 억	2807515	N	N	26	N	N
24	20230628	100521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	-5	5	-0.14	1362199815	371771	31.87	3725	3725	3615	4760	2570	3665	3664.08	6.58	0	-53180	3735	3700	3650	3615	3565	3717	3632	238	1095	500	2340	5	1	42685000	1562	9.15	0.80	12	0.87	400.00	4575.00	5920	20230228	-38.18	1890	20220627	93.65	5920	-38.18	20230228	2020	81.19	20230103	5920	-38.18	20230228	1915	91.12	20220630	5.72	N	058850	500	238 억	2807515	N	N	26	N	N
25	20230628	090518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	25	2	0.68	464551455	125595	10.77	3725	3725	3660	4760	2570	3665	3698.94	6.58	0	-57353	3735	3700	3650	3615	3565	3717	3632	238	1095	500	2340	5	1	42685000	1575	9.22	0.81	12	0.29	400.00	4575.00	5920	20230228	-37.67	1890	20220627	95.24	5920	-37.67	20230228	2020	82.67	20230103	5920	-37.67	20230228	1915	92.69	20220630	5.72	N	058850	500	238 억	2807515	N	N	26	N	N
26	20230627	160519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-10	5	-0.27	4212045085	1155623	22.16	3605	3685	3600	4775	2575	3675	3644.73	6.89	0	-162379	3925	3800	3620	3495	3315	3862	3557	238	1100	500	2350	5	1	42685000	1564	9.16	0.80	12	2.71	400.00	4575.00	5920	20230228	-38.09	1795	20220624	104.18	5920	-38.09	20230228	2020	81.44	20230103	5920	-38.09	20230228	1890	93.92	20220627	5.65	N	058850	500	238 억	2941679	N	N	26	N	N
27	20230627	150522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	-15	5	-0.41	3971403380	1089886	20.90	3605	3685	3600	4775	2575	3675	3643.80	6.89	0	-154471	3925	3800	3620	3495	3315	3862	3557	238	1100	500	2350	5	1	42685000	1562	9.15	0.80	12	2.55	400.00	4575.00	5920	20230228	-38.18	1795	20220624	103.90	5920	-38.18	20230228	2020	81.19	20230103	5920	-38.18	20230228	1890	93.65	20220627	5.65	N	058850	500	238 억	2941679	N	N	0	N	N
28	20230627	140527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3640	-35	5	-0.95	3463274085	950821	18.23	3605	3685	3600	4775	2575	3675	3642.32	6.89	0	-112109	3925	3800	3620	3495	3315	3862	3557	238	1100	500	2350	5	1	42685000	1554	9.10	0.80	12	2.23	400.00	4575.00	5920	20230228	-38.51	1795	20220624	102.79	5920	-38.51	20230228	2020	80.20	20230103	5920	-38.51	20230228	1890	92.59	20220627	5.65	N	058850	500	238 억	2941679	N	N	0	N	N
29	20230627	130526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	-25	5	-0.68	2781904335	764464	14.66	3605	3685	3600	4775	2575	3675	3638.92	6.89	0	-36975	3925	3800	3620	3495	3315	3862	3557	238	1100	500	2350	5	1	42685000	1558	9.12	0.80	12	1.79	400.00	4575.00	5920	20230228	-38.34	1795	20220624	103.34	5920	-38.34	20230228	2020	80.69	20230103	5920	-38.34	20230228	1890	93.12	20220627	5.65	N	058850	500	238 억	2941679	N	N	0	N	N
30	20230627	120528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3615	-60	5	-1.63	2452599760	673712	12.92	3605	3685	3600	4775	2575	3675	3640.31	6.89	0	-23241	3925	3800	3620	3495	3315	3862	3557	238	1100	500	2350	5	1	42685000	1543	9.04	0.79	12	1.58	400.00	4575.00	5920	20230228	-38.94	1795	20220624	101.39	5920	-38.94	20230228	2020	78.96	20230103	5920	-38.94	20230228	1890	91.27	20220627	5.65	N	058850	500	238 억	2941679	N	N	0	N	N
31	20230627	110530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3645	-30	5	-0.82	2133333250	585589	11.23	3605	3685	3600	4775	2575	3675	3642.93	6.89	0	-10663	3925	3800	3620	3495	3315	3862	3557	238	1100	500	2350	5	1	42685000	1556	9.11	0.80	12	1.37	400.00	4575.00	5920	20230228	-38.43	1795	20220624	103.06	5920	-38.43	20230228	2020	80.45	20230103	5920	-38.43	20230228	1890	92.86	20220627	5.65	N	058850	500	238 억	2941679	N	N	0	N	N
32	20230627	100517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-10	5	-0.27	1665809270	457169	8.77	3605	3685	3600	4775	2575	3675	3643.59	6.89	0	-38136	3925	3800	3620	3495	3315	3862	3557	238	1100	500	2350	5	1	42685000	1564	9.16	0.80	12	1.07	400.00	4575.00	5920	20230228	-38.09	1795	20220624	104.18	5920	-38.09	20230228	2020	81.44	20230103	5920	-38.09	20230228	1890	93.92	20220627	5.65	N	058850	500	238 억	2941679	N	N	0	N	N
33	20230627	090519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	-25	5	-0.68	458507895	126525	2.43	3605	3670	3600	4775	2575	3675	3622.91	6.89	0	33663	3925	3800	3620	3495	3315	3862	3557	238	1100	500	2350	5	1	42685000	1558	9.12	0.80	12	0.30	400.00	4575.00	5920	20230228	-38.34	1795	20220624	103.34	5920	-38.34	20230228	2020	80.69	20230103	5920	-38.34	20230228	1890	93.12	20220627	5.65	N	058850	500	238 억	2941679	N	N	0	N	N
34	20230626	160518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	220	2	6.37	18698077910	5145992	440.80	3445	3745	3440	4490	2420	3455	3633.51	7.37	0	-160201	3581	3517	3481	3417	3381	3500	3400	238	1035	500	2210	5	1	42685000	1569	9.19	0.80	12	12.06	400.00	4575.00	5920	20230228	-37.92	1785	20220623	105.88	5920	-37.92	20230228	2020	81.93	20230103	5920	-37.92	20230228	1890	94.44	20220627	5.76	N	058850	500	238 억	3143851	N	N	0	N	N
35	20230626	150521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	225	2	6.51	17848847445	4915107	421.03	3445	3745	3440	4490	2420	3455	3631.44	7.37	0	-145527	3581	3517	3481	3417	3381	3500	3400	238	1035	500	2210	5	1	42685000	1571	9.20	0.80	12	11.51	400.00	4575.00	5920	20230228	-37.84	1785	20220623	106.16	5920	-37.84	20230228	2020	82.18	20230103	5920	-37.84	20230228	1890	94.71	20220627	5.76	N	058850	500	238 억	3143851	N	N	0	N	N
36	20230626	140521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	175	2	5.07	13990478695	3863638	330.96	3445	3745	3440	4490	2420	3455	3621.09	7.37	0	6609	3581	3517	3481	3417	3381	3500	3400	238	1035	500	2210	5	1	42685000	1549	9.07	0.79	12	9.05	400.00	4575.00	5920	20230228	-38.68	1785	20220623	103.36	5920	-38.68	20230228	2020	79.70	20230103	5920	-38.68	20230228	1890	92.06	20220627	5.76	N	058850	500	238 억	3143851	N	N	0	N	N
37	20230626	130520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3645	190	2	5.50	10591894410	2937019	251.58	3445	3700	3440	4490	2420	3455	3606.37	7.37	0	-49949	3581	3517	3481	3417	3381	3500	3400	238	1035	500	2210	5	1	42685000	1556	9.11	0.80	12	6.88	400.00	4575.00	5920	20230228	-38.43	1785	20220623	104.20	5920	-38.43	20230228	2020	80.45	20230103	5920	-38.43	20230228	1890	92.86	20220627	5.76	N	058850	500	238 억	3143851	N	N	0	N	N
38	20230626	120517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3625	170	2	4.92	9012788940	2502801	214.39	3445	3700	3440	4490	2420	3455	3601.11	7.37	0	-46981	3581	3517	3481	3417	3381	3500	3400	238	1035	500	2210	5	1	42685000	1547	9.06	0.79	12	5.86	400.00	4575.00	5920	20230228	-38.77	1785	20220623	103.08	5920	-38.77	20230228	2020	79.46	20230103	5920	-38.77	20230228	1890	91.80	20220627	5.76	N	058850	500	238 억	3143851	N	N	0	N	N
39	20230626	110517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3575	120	2	3.47	3584532780	1007585	86.31	3445	3620	3440	4490	2420	3455	3557.60	7.37	0	89523	3581	3517	3481	3417	3381	3500	3400	238	1035	500	2210	5	1	42685000	1526	8.94	0.78	12	2.36	400.00	4575.00	5920	20230228	-39.61	1785	20220623	100.28	5920	-39.61	20230228	2020	76.98	20230103	5920	-39.61	20230228	1890	89.15	20220627	5.76	N	058850	500	238 억	3143851	N	N	0	N	N
40	20230626	100517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3595	140	2	4.05	2470007445	696305	59.65	3445	3620	3440	4490	2420	3455	3547.38	7.37	0	87967	3581	3517	3481	3417	3381	3500	3400	238	1035	500	2210	5	1	42685000	1535	8.99	0.79	12	1.63	400.00	4575.00	5920	20230228	-39.27	1785	20220623	101.40	5920	-39.27	20230228	2020	77.97	20230103	5920	-39.27	20230228	1890	90.21	20220627	5.76	N	058850	500	238 억	3143851	N	N	0	N	N
41	20230626	090519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3470	15	2	0.43	178940835	51654	4.42	3445	3485	3440	4490	2420	3455	3464.31	7.37	0	7232	3581	3517	3481	3417	3381	3500	3400	238	1035	500	2210	5	1	42685000	1481	8.68	0.76	12	0.12	400.00	4575.00	5920	20230228	-41.39	1785	20220623	94.40	5920	-41.39	20230228	2020	71.78	20230103	5920	-41.39	20230228	1890	83.60	20220627	5.76	N	058850	500	238 억	3143851	N	N	0	N	N
42	20230623	164102	57	100.00	KOSPI	서비스업	N	N	N	N	N	3455	-105	5	-2.95	3979759460	1143119	67.93	3540	3545	3445	4625	2495	3560	3481.50	7.15	0	100803	3666	3612	3556	3502	3446	3640	3530	238	1065	500	2270	5	1	42685000	1475	8.64	0.76	12	2.68	400.00	4575.00	5920	20230228	-41.64	1785	20220623	93.56	5920	-41.64	20230228	2020	71.04	20230103	5920	-41.64	20230228	1785	93.56	20220623	6.19	N	058850	500	238 억	3051614	N	N	14	N	N
43	20230623	140425	57	100.00	KOSPI	서비스업	N	N	N	N	N	3455	-105	5	-2.95	3358992620	963387	57.25	3540	3545	3445	4625	2495	3560	3486.59	7.15	0	79568	3666	3612	3556	3502	3446	3640	3530	238	1065	500	2270	5	1	42685000	1475	8.64	0.76	12	2.26	400.00	4575.00	5920	20230228	-41.64	1785	20220623	93.56	5920	-41.64	20230228	2020	71.04	20230103	5920	-41.64	20230228	1785	93.56	20220623	6.19	N	058850	500	238 억	3051614	N	N	14	N	N
44	20230622	161000	57	100.00	KOSPI	서비스업	N	N	N	N	N	3560	-20	5	-0.56	5908410255	1662029	8.09	3530	3610	3500	4650	2510	3580	3554.89	6.93	0	71047	4136	3857	3571	3292	3006	3997	3432	238	1070	500	2290	5	1	42685000	1520	8.90	0.78	12	3.89	400.00	4575.00	5920	20230228	-39.86	1785	20220623	99.44	5920	-39.86	20230228	2020	76.24	20230103	5920	-39.86	20230228	1785	99.44	20220623	6.22	N	058850	500	238 억	2957466	N	N	14	N	N
45	20230622	150201	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	-40	5	-1.12	5643659570	1587606	7.73	3530	3610	3500	4650	2510	3580	3554.79	6.93	0	75260	4136	3857	3571	3292	3006	3997	3432	238	1070	500	2290	5	1	42685000	1511	8.85	0.77	12	3.72	400.00	4575.00	5920	20230228	-40.20	1785	20220623	98.32	5920	-40.20	20230228	2020	75.25	20230103	5920	-40.20	20230228	1785	98.32	20220623	6.22	N	058850	500	238 억	2957466	N	N	183	N	N
46	20230622	140154	57	100.00	KOSPI	서비스업	N	N	N	N	N	3560	-20	5	-0.56	5166916590	1453201	7.08	3530	3610	3500	4650	2510	3580	3555.50	6.93	0	82699	4136	3857	3571	3292	3006	3997	3432	238	1070	500	2290	5	1	42685000	1520	8.90	0.78	12	3.40	400.00	4575.00	5920	20230228	-39.86	1785	20220623	99.44	5920	-39.86	20230228	2020	76.24	20230103	5920	-39.86	20230228	1785	99.44	20220623	6.22	N	058850	500	238 억	2957466	N	N	183	N	N
47	20230622	130554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	-25	5	-0.70	4898600685	1377785	6.71	3530	3610	3500	4650	2510	3580	3555.37	6.93	0	88681	4136	3857	3571	3292	3006	3997	3432	238	1070	500	2290	5	1	42685000	1517	8.89	0.78	12	3.23	400.00	4575.00	5920	20230228	-39.95	1785	20220623	99.16	5920	-39.95	20230228	2020	75.99	20230103	5920	-39.95	20230228	1785	99.16	20220623	6.22	N	058850	500	238 억	2957466	N	N	183	N	N
48	20230622	120925	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	-30	5	-0.84	4668929030	1312934	6.39	3530	3610	3500	4650	2510	3580	3556.06	6.93	0	86861	4136	3857	3571	3292	3006	3997	3432	238	1070	500	2290	5	1	42685000	1515	8.88	0.78	12	3.08	400.00	4575.00	5920	20230228	-40.03	1785	20220623	98.88	5920	-40.03	20230228	2020	75.74	20230103	5920	-40.03	20230228	1785	98.88	20220623	6.22	N	058850	500	238 억	2957466	N	N	183	N	N
49	20230622	110215	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	-25	5	-0.70	3843023335	1080377	5.26	3530	3610	3500	4650	2510	3580	3557.06	6.93	0	55515	4136	3857	3571	3292	3006	3997	3432	238	1070	500	2290	5	1	42685000	1517	8.89	0.78	12	2.53	400.00	4575.00	5920	20230228	-39.95	1785	20220623	99.16	5920	-39.95	20230228	2020	75.99	20230103	5920	-39.95	20230228	1785	99.16	20220623	6.22	N	058850	500	238 억	2957466	N	N	183	N	N
50	20230622	100403	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	-30	5	-0.84	2727398680	768527	3.74	3530	3600	3500	4650	2510	3580	3548.77	6.93	0	133231	4136	3857	3571	3292	3006	3997	3432	238	1070	500	2290	5	1	42685000	1515	8.88	0.78	12	1.80	400.00	4575.00	5920	20230228	-40.03	1785	20220623	98.88	5920	-40.03	20230228	2020	75.74	20230103	5920	-40.03	20230228	1785	98.88	20220623	6.22	N	058850	500	238 억	2957466	N	N	183	N	N
51	20230622	090943	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	-45	5	-1.26	1091395965	307659	1.50	3530	3600	3500	4650	2510	3580	3547.17	6.93	0	58176	4136	3857	3571	3292	3006	3997	3432	238	1070	500	2290	5	1	42685000	1509	8.84	0.77	12	0.72	400.00	4575.00	5920	20230228	-40.29	1785	20220623	98.04	5920	-40.29	20230228	2020	75.00	20230103	5920	-40.29	20230228	1785	98.04	20220623	6.22	N	058850	500	238 억	2957466	N	N	183	N	N
52	20230621	160636	57	100.00	KOSPI	서비스업	N	N	N	N	N	3580	330	2	10.15	75234892180	20426335	6229.04	3285	3850	3285	4225	2275	3250	3683.31	6.82	0	48241	3346	3297	3256	3207	3166	3277	3187	238	975	500	2080	5	1	42685000	1528	8.95	0.78	12	47.85	400.00	4575.00	5920	20230228	-39.53	1785	20220623	100.56	5920	-39.53	20230228	2020	77.23	20230103	5920	-39.53	20230228	1785	100.56	20220623	6.26	N	058850	500	238 억	2910513	N	N	183	N	N
53	20230621	151034	57	100.00	KOSPI	서비스업	N	N	N	N	N	3585	335	2	10.31	74398851015	20192358	6157.69	3285	3850	3285	4225	2275	3250	3684.55	6.82	0	21274	3346	3297	3256	3207	3166	3277	3187	238	975	500	2080	5	1	42685000	1530	8.96	0.78	12	47.31	400.00	4575.00	5920	20230228	-39.44	1785	20220623	100.84	5920	-39.44	20230228	2020	77.48	20230103	5920	-39.44	20230228	1785	100.84	20220623	6.26	N	058850	500	238 억	2910513	N	N	0	N	N
54	20230621	140748	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	320	2	9.85	72417350605	19637396	5988.45	3285	3850	3285	4225	2275	3250	3687.77	6.82	0	-124963	3346	3297	3256	3207	3166	3277	3187	238	975	500	2080	5	1	42685000	1524	8.93	0.78	12	46.01	400.00	4575.00	5920	20230228	-39.70	1785	20220623	100.00	5920	-39.70	20230228	2020	76.73	20230103	5920	-39.70	20230228	1785	100.00	20220623	6.26	N	058850	500	238 억	2910513	N	N	0	N	N
55	20230621	130220	57	100.00	KOSPI	서비스업	N	N	N	N	N	3640	390	2	12.00	69442763930	18813360	5737.16	3285	3850	3285	4225	2275	3250	3691.19	6.82	0	-172466	3346	3297	3256	3207	3166	3277	3187	238	975	500	2080	5	1	42685000	1554	9.10	0.80	12	44.07	400.00	4575.00	5920	20230228	-38.51	1785	20220623	103.92	5920	-38.51	20230228	2020	80.20	20230103	5920	-38.51	20230228	1785	103.92	20220623	6.26	N	058850	500	238 억	2910513	N	N	0	N	N
56	20230621	121013	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	350	2	10.77	60162757380	16295483	4969.33	3285	3850	3285	4225	2275	3250	3692.05	6.82	0	-105144	3346	3297	3256	3207	3166	3277	3187	238	975	500	2080	5	1	42685000	1537	9.00	0.79	12	38.18	400.00	4575.00	5920	20230228	-39.19	1785	20220623	101.68	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	1785	101.68	20220623	6.26	N	058850	500	238 억	2910513	N	N	0	N	N
57	20230621	110642	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	425	2	13.08	48960653485	13196017	4024.15	3285	3850	3285	4225	2275	3250	3710.33	6.82	0	-224983	3346	3297	3256	3207	3166	3277	3187	238	975	500	2080	5	1	42685000	1569	9.19	0.80	12	30.91	400.00	4575.00	5920	20230228	-37.92	1785	20220623	105.88	5920	-37.92	20230228	2020	81.93	20230103	5920	-37.92	20230228	1785	105.88	20220623	6.26	N	058850	500	238 억	2910513	N	N	0	N	N
58	20230621	100858	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	170	2	5.23	3017870120	881615	268.85	3285	3520	3285	4225	2275	3250	3423.53	6.82	0	-27485	3346	3297	3256	3207	3166	3277	3187	238	975	500	2080	5	1	42685000	1460	8.55	0.75	12	2.07	400.00	4575.00	5920	20230228	-42.23	1785	20220623	91.60	5920	-42.23	20230228	2020	69.31	20230103	5920	-42.23	20230228	1785	91.60	20220623	6.26	N	058850	500	238 억	2910513	N	N	0	N	N
59	20230621	090350	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	85	2	2.62	194467815	58611	17.87	3285	3370	3285	4225	2275	3250	3320.50	6.82	0	9693	3346	3297	3256	3207	3166	3277	3187	238	975	500	2080	5	1	42685000	1424	8.34	0.73	12	0.14	400.00	4575.00	5920	20230228	-43.67	1785	20220623	86.83	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	1785	86.83	20220623	6.26	N	058850	500	238 억	2910513	N	N	0	N	N
60	20230620	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	-50	5	-1.52	1057692905	325225	124.78	3300	3305	3215	4290	2310	3300	3252.19	6.80	0	8068	3413	3356	3328	3271	3243	3342	3257	238	990	500	2110	5	1	42685000	1387	8.12	0.71	12	0.76	400.00	4575.00	5920	20230228	-45.10	1785	20220623	82.07	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	1785	82.07	20220623	6.29	N	058850	500	238 억	2901385	N	N	9	N	N
61	20230620	150951	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	-55	5	-1.67	989579195	304232	116.72	3300	3305	3215	4290	2310	3300	3252.71	6.80	0	4437	3413	3356	3328	3271	3243	3342	3257	238	990	500	2110	5	1	42685000	1385	8.11	0.71	12	0.71	400.00	4575.00	5920	20230228	-45.19	1785	20220623	81.79	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	1785	81.79	20220623	6.29	N	058850	500	238 억	2901385	N	N	9	N	N
62	20230620	140808	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	-55	5	-1.67	872869815	268174	102.89	3300	3305	3215	4290	2310	3300	3254.86	6.80	0	-4605	3413	3356	3328	3271	3243	3342	3257	238	990	500	2110	5	1	42685000	1385	8.11	0.71	12	0.63	400.00	4575.00	5920	20230228	-45.19	1785	20220623	81.79	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	1785	81.79	20220623	6.29	N	058850	500	238 억	2901385	N	N	9	N	N
63	20230620	130633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3225	-75	5	-2.27	757380195	232455	89.18	3300	3305	3215	4290	2310	3300	3258.18	6.80	0	-7191	3413	3356	3328	3271	3243	3342	3257	238	990	500	2110	5	1	42685000	1377	8.06	0.70	12	0.54	400.00	4575.00	5920	20230228	-45.52	1785	20220623	80.67	5920	-45.52	20230228	2020	59.65	20230103	5920	-45.52	20230228	1785	80.67	20220623	6.29	N	058850	500	238 억	2901385	N	N	9	N	N
64	20230620	120554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3225	-75	5	-2.27	657268805	201396	77.27	3300	3305	3220	4290	2310	3300	3263.56	6.80	0	-13880	3413	3356	3328	3271	3243	3342	3257	238	990	500	2110	5	1	42685000	1377	8.06	0.70	12	0.47	400.00	4575.00	5920	20230228	-45.52	1785	20220623	80.67	5920	-45.52	20230228	2020	59.65	20230103	5920	-45.52	20230228	1785	80.67	20220623	6.29	N	058850	500	238 억	2901385	N	N	9	N	N
65	20230620	110754	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	-50	5	-1.52	520961425	159265	61.10	3300	3305	3240	4290	2310	3300	3271.04	6.80	0	-9113	3413	3356	3328	3271	3243	3342	3257	238	990	500	2110	5	1	42685000	1387	8.12	0.71	12	0.37	400.00	4575.00	5920	20230228	-45.10	1785	20220623	82.07	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	1785	82.07	20220623	6.29	N	058850	500	238 억	2901385	N	N	9	N	N
66	20230620	100152	57	100.00	KOSPI	서비스업	N	N	N	N	N	3270	-30	5	-0.91	372588365	113750	43.64	3300	3305	3260	4290	2310	3300	3275.50	6.80	0	4252	3413	3356	3328	3271	3243	3342	3257	238	990	500	2110	5	1	42685000	1396	8.18	0.71	12	0.27	400.00	4575.00	5920	20230228	-44.76	1785	20220623	83.19	5920	-44.76	20230228	2020	61.88	20230103	5920	-44.76	20230228	1785	83.19	20220623	6.29	N	058850	500	238 억	2901385	N	N	9	N	N
67	20230620	090702	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-20	5	-0.61	98576180	29994	11.51	3300	3305	3275	4290	2310	3300	3286.53	6.80	0	1692	3413	3356	3328	3271	3243	3342	3257	238	990	500	2110	5	1	42685000	1400	8.20	0.72	12	0.07	400.00	4575.00	5920	20230228	-44.59	1785	20220623	83.75	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	1785	83.75	20220623	6.29	N	058850	500	238 억	2901385	N	N	9	N	N
68	20230619	160245	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	-85	5	-2.51	856330165	256919	156.99	3360	3385	3300	4400	2370	3385	3333.09	6.88	0	-36080	3428	3406	3383	3361	3338	3417	3372	238	1015	500	2160	5	1	42685000	1409	8.25	0.72	12	0.60	400.00	4575.00	5920	20230228	-44.26	1785	20220623	84.87	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	1785	84.87	20220623	6.34	N	058850	500	238 억	2938214	N	N	9	N	N
69	20230619	151018	57	100.00	KOSPI	서비스업	N	N	N	N	N	3310	-75	5	-2.22	811115085	243239	148.64	3360	3385	3300	4400	2370	3385	3334.64	6.88	0	-35801	3428	3406	3383	3361	3338	3417	3372	238	1015	500	2160	5	1	42685000	1413	8.28	0.72	12	0.57	400.00	4575.00	5920	20230228	-44.09	1785	20220623	85.43	5920	-44.09	20230228	2020	63.86	20230103	5920	-44.09	20230228	1785	85.43	20220623	6.34	N	058850	500	238 억	2938214	N	N	2	N	N
70	20230619	140734	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	-70	5	-2.07	658891030	197224	120.52	3360	3385	3315	4400	2370	3385	3340.83	6.88	0	-28806	3428	3406	3383	3361	3338	3417	3372	238	1015	500	2160	5	1	42685000	1415	8.29	0.72	12	0.46	400.00	4575.00	5920	20230228	-44.00	1785	20220623	85.71	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	1785	85.71	20220623	6.34	N	058850	500	238 억	2938214	N	N	2	N	N
71	20230619	131017	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	-50	5	-1.48	472032545	141030	86.18	3360	3385	3335	4400	2370	3385	3347.04	6.88	0	-5839	3428	3406	3383	3361	3338	3417	3372	238	1015	500	2160	5	1	42685000	1424	8.34	0.73	12	0.33	400.00	4575.00	5920	20230228	-43.67	1785	20220623	86.83	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	1785	86.83	20220623	6.34	N	058850	500	238 억	2938214	N	N	2	N	N
72	20230619	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	-45	5	-1.33	397351735	118666	72.51	3360	3385	3335	4400	2370	3385	3348.49	6.88	0	-2168	3428	3406	3383	3361	3338	3417	3372	238	1015	500	2160	5	1	42685000	1426	8.35	0.73	12	0.28	400.00	4575.00	5920	20230228	-43.58	1785	20220623	87.11	5920	-43.58	20230228	2020	65.35	20230103	5920	-43.58	20230228	1785	87.11	20220623	6.34	N	058850	500	238 억	2938214	N	N	2	N	N
73	20230619	110632	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	-45	5	-1.33	349707880	104403	63.80	3360	3385	3335	4400	2370	3385	3349.60	6.88	0	6165	3428	3406	3383	3361	3338	3417	3372	238	1015	500	2160	5	1	42685000	1426	8.35	0.73	12	0.24	400.00	4575.00	5920	20230228	-43.58	1785	20220623	87.11	5920	-43.58	20230228	2020	65.35	20230103	5920	-43.58	20230228	1785	87.11	20220623	6.34	N	058850	500	238 억	2938214	N	N	2	N	N
74	20230619	100955	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	-35	5	-1.03	257440300	76792	46.93	3360	3385	3335	4400	2370	3385	3352.44	6.88	0	12275	3428	3406	3383	3361	3338	3417	3372	238	1015	500	2160	5	1	42685000	1430	8.38	0.73	12	0.18	400.00	4575.00	5920	20230228	-43.41	1785	20220623	87.68	5920	-43.41	20230228	2020	65.84	20230103	5920	-43.41	20230228	1785	87.68	20220623	6.34	N	058850	500	238 억	2938214	N	N	2	N	N
75	20230619	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	-35	5	-1.03	83308600	24828	15.17	3360	3385	3350	4400	2370	3385	3355.43	6.88	0	17097	3428	3406	3383	3361	3338	3417	3372	238	1015	500	2160	5	1	42685000	1430	8.38	0.73	12	0.06	400.00	4575.00	5920	20230228	-43.41	1785	20220623	87.68	5920	-43.41	20230228	2020	65.84	20230103	5920	-43.41	20230228	1785	87.68	20220623	6.34	N	058850	500	238 억	2938214	N	N	2	N	N
76	20230616	160905	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	20	2	0.59	548090735	162093	56.40	3365	3405	3360	4370	2360	3365	3381.30	6.92	0	-19104	3518	3441	3388	3311	3258	3415	3285	238	1005	500	2150	5	1	42685000	1445	8.46	0.74	12	0.38	400.00	4575.00	5920	20230228	-42.82	1785	20220623	89.64	5920	-42.82	20230228	2020	67.57	20230103	5920	-42.82	20230228	1785	89.64	20220623	6.35	N	058850	500	238 억	2954839	N	N	2	N	N
77	20230616	150229	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	5	2	0.15	527044315	155869	54.23	3365	3405	3360	4370	2360	3365	3381.33	6.92	0	-18535	3518	3441	3388	3311	3258	3415	3285	238	1005	500	2150	5	1	42685000	1438	8.43	0.74	12	0.37	400.00	4575.00	5920	20230228	-43.07	1785	20220623	88.80	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	1785	88.80	20220623	6.35	N	058850	500	238 억	2954839	N	N	0	N	N
78	20230616	140126	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	20	2	0.59	346749695	102483	35.66	3365	3405	3360	4370	2360	3365	3383.49	6.92	0	7171	3518	3441	3388	3311	3258	3415	3285	238	1005	500	2150	5	1	42685000	1445	8.46	0.74	12	0.24	400.00	4575.00	5920	20230228	-42.82	1785	20220623	89.64	5920	-42.82	20230228	2020	67.57	20230103	5920	-42.82	20230228	1785	89.64	20220623	6.35	N	058850	500	238 억	2954839	N	N	0	N	N
79	20230616	130827	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	20	2	0.59	311112525	91957	31.99	3365	3405	3360	4370	2360	3365	3383.24	6.92	0	12500	3518	3441	3388	3311	3258	3415	3285	238	1005	500	2150	5	1	42685000	1445	8.46	0.74	12	0.22	400.00	4575.00	5920	20230228	-42.82	1785	20220623	89.64	5920	-42.82	20230228	2020	67.57	20230103	5920	-42.82	20230228	1785	89.64	20220623	6.35	N	058850	500	238 억	2954839	N	N	0	N	N
80	20230616	120349	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	15	2	0.45	242583840	71717	24.95	3365	3405	3360	4370	2360	3365	3382.52	6.92	0	13282	3518	3441	3388	3311	3258	3415	3285	238	1005	500	2150	5	1	42685000	1443	8.45	0.74	12	0.17	400.00	4575.00	5920	20230228	-42.91	1785	20220623	89.36	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	1785	89.36	20220623	6.35	N	058850	500	238 억	2954839	N	N	0	N	N
81	20230616	110938	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	25	2	0.74	206905570	61174	21.28	3365	3405	3360	4370	2360	3365	3382.25	6.92	0	12696	3518	3441	3388	3311	3258	3415	3285	238	1005	500	2150	5	1	42685000	1447	8.47	0.74	12	0.14	400.00	4575.00	5920	20230228	-42.74	1785	20220623	89.92	5920	-42.74	20230228	2020	67.82	20230103	5920	-42.74	20230228	1785	89.92	20220623	6.35	N	058850	500	238 억	2954839	N	N	0	N	N
82	20230616	100242	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	25	2	0.74	140019545	41417	14.41	3365	3405	3360	4370	2360	3365	3380.73	6.92	0	12404	3518	3441	3388	3311	3258	3415	3285	238	1005	500	2150	5	1	42685000	1447	8.47	0.74	12	0.10	400.00	4575.00	5920	20230228	-42.74	1785	20220623	89.92	5920	-42.74	20230228	2020	67.82	20230103	5920	-42.74	20230228	1785	89.92	20220623	6.35	N	058850	500	238 억	2954839	N	N	0	N	N
83	20230616	090832	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	15	2	0.45	41846550	12419	4.32	3365	3380	3360	4370	2360	3365	3369.56	6.92	0	6061	3518	3441	3388	3311	3258	3415	3285	238	1005	500	2150	5	1	42685000	1443	8.45	0.74	12	0.03	400.00	4575.00	5920	20230228	-42.91	1785	20220623	89.36	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	1785	89.36	20220623	6.35	N	058850	500	238 억	2954839	N	N	0	N	N
84	20230615	150503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	-40	5	-1.17	905778205	267138	63.11	3415	3465	3335	4430	2390	3410	3390.68	6.93	0	-10307	3576	3492	3441	3357	3306	3467	3332	238	1020	500	2180	5	1	42685000	1438	8.43	0.74	12	0.63	400.00	4575.00	5920	20230228	-43.07	1785	20220623	88.80	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	1785	88.80	20220623	6.43	N	058850	500	238 억	2958787	N	N	0	N	N
85	20230615	140906	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	-45	5	-1.32	807150900	237794	56.18	3415	3465	3335	4430	2390	3410	3394.33	6.93	0	-3197	3576	3492	3441	3357	3306	3467	3332	238	1020	500	2180	5	1	42685000	1436	8.41	0.74	12	0.56	400.00	4575.00	5920	20230228	-43.16	1785	20220623	88.52	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	1785	88.52	20220623	6.43	N	058850	500	238 억	2958787	N	N	0	N	N
86	20230615	130736	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	-40	5	-1.17	708850210	208630	49.29	3415	3465	3335	4430	2390	3410	3397.64	6.93	0	1695	3576	3492	3441	3357	3306	3467	3332	238	1020	500	2180	5	1	42685000	1438	8.43	0.74	12	0.49	400.00	4575.00	5920	20230228	-43.07	1785	20220623	88.80	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	1785	88.80	20220623	6.43	N	058850	500	238 억	2958787	N	N	0	N	N
87	20230615	120940	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	-35	5	-1.03	677732595	199398	47.11	3415	3465	3335	4430	2390	3410	3398.89	6.93	0	1805	3576	3492	3441	3357	3306	3467	3332	238	1020	500	2180	5	1	42685000	1441	8.44	0.74	12	0.47	400.00	4575.00	5920	20230228	-42.99	1785	20220623	89.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	1785	89.08	20220623	6.43	N	058850	500	238 억	2958787	N	N	0	N	N
88	20230615	110840	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	-35	5	-1.03	451935205	132061	31.20	3415	3465	3370	4430	2390	3410	3422.17	6.93	0	-12515	3576	3492	3441	3357	3306	3467	3332	238	1020	500	2180	5	1	42685000	1441	8.44	0.74	12	0.31	400.00	4575.00	5920	20230228	-42.99	1785	20220623	89.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	1785	89.08	20220623	6.43	N	058850	500	238 억	2958787	N	N	0	N	N
89	20230611	184735	57	100.00	KOSPI	서비스업	N	N	N	N	N	3450	-65	5	-1.85	1705644815	487997	71.11	3515	3535	3450	4565	2465	3515	3497.43	6.58	39844	51562	3595	3555	3495	3455	3395	3575	3475	238	1050	500	2240	5	1	42685000	1473	8.62	0.75	12	1.14	400.00	4575.00	5920	20230228	-41.72	1785	20220623	93.28	5920	-41.72	20230228	2020	70.79	20230103	5920	-41.72	20230228	1785	93.28	20220623	6.23	N	058850	500	238 억	2807231	N	N	21	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History