KissMeData/019680/price/prices-20230601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-25	5	-0.96	140921745	54889	111.78	2590	2610	2545	3395	1835	2615	2567.29	1.80	0	12773	2681	2647	2621	2587	2561	2635	2575	424	780	500	1830	5	1	84702850	2194	-2.01	0.52	12	0.06	-1288.00	4958.00	3625	20230201	-28.55	2135	20221013	21.31	3625	-28.55	20230201	2470	4.86	20230411	3625	-28.55	20230201	2135	21.31	20221013	0.45	N	019680	500	423 억	1526103	N	N	14	N	N
3	20230630	150321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-35	5	-1.34	127633475	49754	101.33	2590	2610	2545	3395	1835	2615	2565.29	1.80	0	13083	2681	2647	2621	2587	2561	2635	2575	424	780	500	1830	5	1	84702850	2185	-2.00	0.52	12	0.06	-1288.00	4958.00	3625	20230201	-28.83	2135	20221013	20.84	3625	-28.83	20230201	2470	4.45	20230411	3625	-28.83	20230201	2135	20.84	20221013	0.45	N	019680	500	423 억	1526103	N	N	16	N	N
4	20230630	140320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-40	5	-1.53	110874740	43233	88.05	2590	2610	2545	3395	1835	2615	2564.59	1.80	0	12539	2681	2647	2621	2587	2561	2635	2575	424	780	500	1830	5	1	84702850	2181	-2.00	0.52	12	0.05	-1288.00	4958.00	3625	20230201	-28.97	2135	20221013	20.61	3625	-28.97	20230201	2470	4.25	20230411	3625	-28.97	20230201	2135	20.61	20221013	0.45	N	019680	500	423 억	1526103	N	N	16	N	N
5	20230630	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-35	5	-1.34	66995010	26105	53.16	2590	2610	2545	3395	1835	2615	2566.37	1.80	0	1453	2681	2647	2621	2587	2561	2635	2575	424	780	500	1830	5	1	84702850	2185	-2.00	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.83	2135	20221013	20.84	3625	-28.83	20230201	2470	4.45	20230411	3625	-28.83	20230201	2135	20.84	20221013	0.45	N	019680	500	423 억	1526103	N	N	16	N	N
6	20230630	120318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-35	5	-1.34	58490760	22791	46.41	2590	2610	2545	3395	1835	2615	2566.40	1.80	0	1467	2681	2647	2621	2587	2561	2635	2575	424	780	500	1830	5	1	84702850	2185	-2.00	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.83	2135	20221013	20.84	3625	-28.83	20230201	2470	4.45	20230411	3625	-28.83	20230201	2135	20.84	20221013	0.45	N	019680	500	423 억	1526103	N	N	16	N	N
7	20230630	110320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-50	5	-1.91	54191465	21117	43.01	2590	2610	2545	3395	1835	2615	2566.25	1.80	0	896	2681	2647	2621	2587	2561	2635	2575	424	780	500	1830	5	1	84702850	2173	-1.99	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-29.24	2135	20221013	20.14	3625	-29.24	20230201	2470	3.85	20230411	3625	-29.24	20230201	2135	20.14	20221013	0.45	N	019680	500	423 억	1526103	N	N	16	N	N
8	20230630	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	-20	5	-0.76	18734215	7278	14.82	2590	2610	2550	3395	1835	2615	2574.09	1.80	0	-785	2681	2647	2621	2587	2561	2635	2575	424	780	500	1830	5	1	84702850	2198	-2.01	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.41	2135	20221013	21.55	3625	-28.41	20230201	2470	5.06	20230411	3625	-28.41	20230201	2135	21.55	20221013	0.45	N	019680	500	423 억	1526103	N	N	16	N	N
9	20230630	090320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-25	5	-0.96	650685	251	0.51	2590	2610	2590	3395	1835	2615	2592.37	1.80	0	0	2681	2647	2621	2587	2561	2635	2575	424	780	500	1830	5	1	84702850	2194	-2.01	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.55	2135	20221013	21.31	3625	-28.55	20230201	2470	4.86	20230411	3625	-28.55	20230201	2135	21.31	20221013	0.45	N	019680	500	423 억	1526103	N	N	16	N	N
10	20230629	160319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2615	-45	5	-1.69	128280330	49097	39.82	2635	2655	2595	3455	1865	2660	2612.79	1.80	0	-1843	2750	2705	2650	2605	2550	2677	2577	424	795	500	1860	5	1	84702850	2215	-2.03	0.53	12	0.06	-1288.00	4958.00	3625	20230201	-27.86	2135	20221013	22.48	3625	-27.86	20230201	2470	5.87	20230411	3625	-27.86	20230201	2135	22.48	20221013	0.44	N	019680	500	423 억	1527982	N	N	16	N	N
11	20230629	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2615	-45	5	-1.69	120787285	46228	37.50	2635	2655	2595	3455	1865	2660	2612.86	1.80	0	163	2750	2705	2650	2605	2550	2677	2577	424	795	500	1860	5	1	84702850	2215	-2.03	0.53	12	0.05	-1288.00	4958.00	3625	20230201	-27.86	2135	20221013	22.48	3625	-27.86	20230201	2470	5.87	20230411	3625	-27.86	20230201	2135	22.48	20221013	0.44	N	019680	500	423 억	1527982	N	N	7	N	N
12	20230629	140317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	-35	5	-1.32	71589700	27330	22.17	2635	2655	2600	3455	1865	2660	2619.45	1.80	0	-3894	2750	2705	2650	2605	2550	2677	2577	424	795	500	1860	5	1	84702850	2223	-2.04	0.53	12	0.03	-1288.00	4958.00	3625	20230201	-27.59	2135	20221013	22.95	3625	-27.59	20230201	2470	6.28	20230411	3625	-27.59	20230201	2135	22.95	20221013	0.44	N	019680	500	423 억	1527982	N	N	7	N	N
13	20230629	130318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2630	-30	5	-1.13	53231695	20297	16.46	2635	2655	2600	3455	1865	2660	2622.64	1.80	0	-5175	2750	2705	2650	2605	2550	2677	2577	424	795	500	1860	5	1	84702850	2228	-2.04	0.53	12	0.02	-1288.00	4958.00	3625	20230201	-27.45	2135	20221013	23.19	3625	-27.45	20230201	2470	6.48	20230411	3625	-27.45	20230201	2135	23.19	20221013	0.44	N	019680	500	423 억	1527982	N	N	7	N	N
14	20230629	120319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	-20	5	-0.75	46321385	17660	14.32	2635	2655	2600	3455	1865	2660	2622.95	1.80	0	-5201	2750	2705	2650	2605	2550	2677	2577	424	795	500	1860	5	1	84702850	2236	-2.05	0.53	12	0.02	-1288.00	4958.00	3625	20230201	-27.17	2135	20221013	23.65	3625	-27.17	20230201	2470	6.88	20230411	3625	-27.17	20230201	2135	23.65	20221013	0.44	N	019680	500	423 억	1527982	N	N	7	N	N
15	20230629	110318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	-35	5	-1.32	33318160	12679	10.28	2635	2655	2605	3455	1865	2660	2627.82	1.80	0	-4537	2750	2705	2650	2605	2550	2677	2577	424	795	500	1860	5	1	84702850	2223	-2.04	0.53	12	0.01	-1288.00	4958.00	3625	20230201	-27.59	2135	20221013	22.95	3625	-27.59	20230201	2470	6.28	20230411	3625	-27.59	20230201	2135	22.95	20221013	0.44	N	019680	500	423 억	1527982	N	N	7	N	N
16	20230629	100319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	-15	5	-0.56	23083885	8758	7.10	2635	2655	2615	3455	1865	2660	2635.75	1.80	0	-3922	2750	2705	2650	2605	2550	2677	2577	424	795	500	1860	5	1	84702850	2240	-2.05	0.53	12	0.01	-1288.00	4958.00	3625	20230201	-27.03	2135	20221013	23.89	3625	-27.03	20230201	2470	7.09	20230411	3625	-27.03	20230201	2135	23.89	20221013	0.44	N	019680	500	423 억	1527982	N	N	7	N	N
17	20230629	090319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2655	-5	5	-0.19	808985	307	0.25	2635	2655	2635	3455	1865	2660	2635.13	1.80	0	1	2750	2705	2650	2605	2550	2677	2577	424	795	500	1860	5	1	84702850	2249	-2.06	0.54	12	0.00	-1288.00	4958.00	3625	20230201	-26.76	2135	20221013	24.36	3625	-26.76	20230201	2470	7.49	20230411	3625	-26.76	20230201	2135	24.36	20221013	0.44	N	019680	500	423 억	1527982	N	N	7	N	N
18	20230628	160316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2660	-50	5	-1.85	322898135	123031	284.42	2675	2695	2595	3520	1900	2710	2624.46	1.81	0	-11781	2766	2737	2696	2667	2626	2752	2682	424	810	500	1890	5	1	84702850	2253	-2.07	0.54	12	0.15	-1288.00	4958.00	3625	20230201	-26.62	2135	20221013	24.59	3625	-26.62	20230201	2470	7.69	20230411	3625	-26.62	20230201	2135	24.59	20221013	0.45	N	019680	500	423 억	1534208	N	N	7	N	N
19	20230628	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	-65	5	-2.40	312040795	118936	274.95	2675	2695	2595	3520	1900	2710	2623.60	1.81	0	-10167	2766	2737	2696	2667	2626	2752	2682	424	810	500	1890	5	1	84702850	2240	-2.05	0.53	12	0.14	-1288.00	4958.00	3625	20230201	-27.03	2135	20221013	23.89	3625	-27.03	20230201	2470	7.09	20230411	3625	-27.03	20230201	2135	23.89	20221013	0.45	N	019680	500	423 억	1534208	N	N	36	N	N
20	20230628	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2620	-90	5	-3.32	283938325	108280	250.32	2675	2695	2595	3520	1900	2710	2622.26	1.81	0	-6782	2766	2737	2696	2667	2626	2752	2682	424	810	500	1890	5	1	84702850	2219	-2.03	0.53	12	0.13	-1288.00	4958.00	3625	20230201	-27.72	2135	20221013	22.72	3625	-27.72	20230201	2470	6.07	20230411	3625	-27.72	20230201	2135	22.72	20221013	0.45	N	019680	500	423 억	1534208	N	N	36	N	N
21	20230628	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2630	-80	5	-2.95	165353550	62974	145.58	2675	2695	2605	3520	1900	2710	2625.74	1.81	0	-2490	2766	2737	2696	2667	2626	2752	2682	424	810	500	1890	5	1	84702850	2228	-2.04	0.53	12	0.07	-1288.00	4958.00	3625	20230201	-27.45	2135	20221013	23.19	3625	-27.45	20230201	2470	6.48	20230411	3625	-27.45	20230201	2135	23.19	20221013	0.45	N	019680	500	423 억	1534208	N	N	36	N	N
22	20230628	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2620	-90	5	-3.32	158573365	60386	139.60	2675	2695	2605	3520	1900	2710	2626.00	1.81	0	-1178	2766	2737	2696	2667	2626	2752	2682	424	810	500	1890	5	1	84702850	2219	-2.03	0.53	12	0.07	-1288.00	4958.00	3625	20230201	-27.72	2135	20221013	22.72	3625	-27.72	20230201	2470	6.07	20230411	3625	-27.72	20230201	2135	22.72	20221013	0.45	N	019680	500	423 억	1534208	N	N	36	N	N
23	20230628	110319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2620	-90	5	-3.32	141097590	53698	124.14	2675	2695	2605	3520	1900	2710	2627.61	1.81	0	2063	2766	2737	2696	2667	2626	2752	2682	424	810	500	1890	5	1	84702850	2219	-2.03	0.53	12	0.06	-1288.00	4958.00	3625	20230201	-27.72	2135	20221013	22.72	3625	-27.72	20230201	2470	6.07	20230411	3625	-27.72	20230201	2135	22.72	20221013	0.45	N	019680	500	423 억	1534208	N	N	36	N	N
24	20230628	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	-70	5	-2.58	24954180	9394	21.72	2675	2695	2640	3520	1900	2710	2656.40	1.81	0	-276	2766	2737	2696	2667	2626	2752	2682	424	810	500	1890	5	1	84702850	2236	-2.05	0.53	12	0.01	-1288.00	4958.00	3625	20230201	-27.17	2135	20221013	23.65	3625	-27.17	20230201	2470	6.88	20230411	3625	-27.17	20230201	2135	23.65	20221013	0.45	N	019680	500	423 억	1534208	N	N	36	N	N
25	20230628	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2690	-20	5	-0.74	2215680	828	1.91	2675	2690	2675	3520	1900	2710	2675.94	1.81	0	0	2766	2737	2696	2667	2626	2752	2682	424	810	500	1890	5	1	84702850	2279	-2.09	0.54	12	0.00	-1288.00	4958.00	3625	20230201	-25.79	2135	20221013	26.00	3625	-25.79	20230201	2470	8.91	20230411	3625	-25.79	20230201	2135	26.00	20221013	0.45	N	019680	500	423 억	1534208	N	N	36	N	N
26	20230627	160318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	40	2	1.50	112244245	41969	29.44	2670	2725	2655	3470	1870	2670	2674.48	1.81	0	-1384	2800	2735	2685	2620	2570	2710	2595	424	800	500	1860	5	1	84702850	2295	-2.10	0.55	12	0.05	-1288.00	4958.00	3625	20230201	-25.24	2135	20221013	26.93	3625	-25.24	20230201	2470	9.72	20230411	3625	-25.24	20230201	2135	26.93	20221013	0.45	N	019680	500	423 억	1529909	N	N	36	N	N
27	20230627	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2655	-15	5	-0.56	98339410	36769	25.79	2670	2725	2655	3470	1870	2670	2674.54	1.81	0	330	2800	2735	2685	2620	2570	2710	2595	424	800	500	1860	5	1	84702850	2249	-2.06	0.54	12	0.04	-1288.00	4958.00	3625	20230201	-26.76	2135	20221013	24.36	3625	-26.76	20230201	2470	7.49	20230411	3625	-26.76	20230201	2135	24.36	20221013	0.45	N	019680	500	423 억	1529909	N	N	43	N	N
28	20230627	140321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	0	3	0.00	82036430	30645	21.50	2670	2725	2655	3470	1870	2670	2677.04	1.81	0	4409	2800	2735	2685	2620	2570	2710	2595	424	800	500	1860	5	1	84702850	2262	-2.07	0.54	12	0.04	-1288.00	4958.00	3625	20230201	-26.34	2135	20221013	25.06	3625	-26.34	20230201	2470	8.10	20230411	3625	-26.34	20230201	2135	25.06	20221013	0.45	N	019680	500	423 억	1529909	N	N	43	N	N
29	20230627	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	5	2	0.19	76715760	28650	20.10	2670	2725	2655	3470	1870	2670	2677.74	1.81	0	4409	2800	2735	2685	2620	2570	2710	2595	424	800	500	1860	5	1	84702850	2266	-2.08	0.54	12	0.03	-1288.00	4958.00	3625	20230201	-26.21	2135	20221013	25.29	3625	-26.21	20230201	2470	8.30	20230411	3625	-26.21	20230201	2135	25.29	20221013	0.45	N	019680	500	423 억	1529909	N	N	43	N	N
30	20230627	120323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	10	2	0.37	72183845	26954	18.91	2670	2725	2655	3470	1870	2670	2678.10	1.81	0	4408	2800	2735	2685	2620	2570	2710	2595	424	800	500	1860	5	1	84702850	2270	-2.08	0.54	12	0.03	-1288.00	4958.00	3625	20230201	-26.07	2135	20221013	25.53	3625	-26.07	20230201	2470	8.50	20230411	3625	-26.07	20230201	2135	25.53	20221013	0.45	N	019680	500	423 억	1529909	N	N	43	N	N
31	20230627	110322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	15	2	0.56	68665895	25637	17.98	2670	2725	2655	3470	1870	2670	2678.46	1.81	0	3512	2800	2735	2685	2620	2570	2710	2595	424	800	500	1860	5	1	84702850	2274	-2.08	0.54	12	0.03	-1288.00	4958.00	3625	20230201	-25.93	2135	20221013	25.76	3625	-25.93	20230201	2470	8.70	20230411	3625	-25.93	20230201	2135	25.76	20221013	0.45	N	019680	500	423 억	1529909	N	N	43	N	N
32	20230627	100316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	0	3	0.00	37558980	14036	9.85	2670	2725	2655	3470	1870	2670	2675.99	1.81	0	-165	2800	2735	2685	2620	2570	2710	2595	424	800	500	1860	5	1	84702850	2262	-2.07	0.54	12	0.02	-1288.00	4958.00	3625	20230201	-26.34	2135	20221013	25.06	3625	-26.34	20230201	2470	8.10	20230411	3625	-26.34	20230201	2135	25.06	20221013	0.45	N	019680	500	423 억	1529909	N	N	43	N	N
33	20230627	090318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	25	2	0.94	11091345	4155	2.91	2670	2695	2655	3470	1870	2670	2669.37	1.81	0	214	2800	2735	2685	2620	2570	2710	2595	424	800	500	1860	5	1	84702850	2283	-2.09	0.54	12	0.00	-1288.00	4958.00	3625	20230201	-25.66	2135	20221013	26.23	3625	-25.66	20230201	2470	9.11	20230411	3625	-25.66	20230201	2135	26.23	20221013	0.45	N	019680	500	423 억	1529909	N	N	43	N	N
34	20230626	160316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	-20	5	-0.74	376778830	140088	74.90	2725	2750	2635	3495	1885	2690	2689.64	1.78	0	19777	2853	2771	2693	2611	2533	2732	2572	424	805	500	1880	5	1	84702850	2262	-2.07	0.54	12	0.17	-1288.00	4958.00	3625	20230201	-26.34	2135	20221013	25.06	3625	-26.34	20230201	2470	8.10	20230411	3625	-26.34	20230201	2135	25.06	20221013	0.40	N	019680	500	423 억	1504765	N	N	43	N	N
35	20230626	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	-10	5	-0.37	330087220	122549	65.52	2725	2750	2635	3495	1885	2690	2693.51	1.78	0	19071	2853	2771	2693	2611	2533	2732	2572	424	805	500	1880	5	1	84702850	2270	-2.08	0.54	12	0.14	-1288.00	4958.00	3625	20230201	-26.07	2135	20221013	25.53	3625	-26.07	20230201	2470	8.50	20230411	3625	-26.07	20230201	2135	25.53	20221013	0.40	N	019680	500	423 억	1504765	N	N	154	N	N
36	20230626	140317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	-10	5	-0.37	265665485	98326	52.57	2725	2750	2635	3495	1885	2690	2701.88	1.78	0	11491	2853	2771	2693	2611	2533	2732	2572	424	805	500	1880	5	1	84702850	2270	-2.08	0.54	12	0.12	-1288.00	4958.00	3625	20230201	-26.07	2135	20221013	25.53	3625	-26.07	20230201	2470	8.50	20230411	3625	-26.07	20230201	2135	25.53	20221013	0.40	N	019680	500	423 억	1504765	N	N	154	N	N
37	20230626	130318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2740	50	2	1.86	181445160	66990	35.82	2725	2750	2635	3495	1885	2690	2708.54	1.78	0	-971	2853	2771	2693	2611	2533	2732	2572	424	805	500	1880	5	1	84702850	2321	-2.13	0.55	12	0.08	-1288.00	4958.00	3625	20230201	-24.41	2135	20221013	28.34	3625	-24.41	20230201	2470	10.93	20230411	3625	-24.41	20230201	2135	28.34	20221013	0.40	N	019680	500	423 억	1504765	N	N	154	N	N
38	20230626	120315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	10	2	0.37	64767055	24226	12.95	2725	2725	2635	3495	1885	2690	2673.45	1.78	0	-235	2853	2771	2693	2611	2533	2732	2572	424	805	500	1880	5	1	84702850	2287	-2.10	0.54	12	0.03	-1288.00	4958.00	3625	20230201	-25.52	2135	20221013	26.46	3625	-25.52	20230201	2470	9.31	20230411	3625	-25.52	20230201	2135	26.46	20221013	0.40	N	019680	500	423 억	1504765	N	N	154	N	N
39	20230626	110315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	-15	5	-0.56	59314135	22179	11.86	2725	2725	2635	3495	1885	2690	2674.34	1.78	0	-414	2853	2771	2693	2611	2533	2732	2572	424	805	500	1880	5	1	84702850	2266	-2.08	0.54	12	0.03	-1288.00	4958.00	3625	20230201	-26.21	2135	20221013	25.29	3625	-26.21	20230201	2470	8.30	20230411	3625	-26.21	20230201	2135	25.29	20221013	0.40	N	019680	500	423 억	1504765	N	N	154	N	N
40	20230626	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	-15	5	-0.56	42068510	15713	8.40	2725	2725	2635	3495	1885	2690	2677.31	1.78	0	-1891	2853	2771	2693	2611	2533	2732	2572	424	805	500	1880	5	1	84702850	2266	-2.08	0.54	12	0.02	-1288.00	4958.00	3625	20230201	-26.21	2135	20221013	25.29	3625	-26.21	20230201	2470	8.30	20230411	3625	-26.21	20230201	2135	25.29	20221013	0.40	N	019680	500	423 억	1504765	N	N	154	N	N
41	20230626	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	10	2	0.37	11243915	4136	2.21	2725	2725	2690	3495	1885	2690	2718.55	1.78	0	-901	2853	2771	2693	2611	2533	2732	2572	424	805	500	1880	5	1	84702850	2287	-2.10	0.54	12	0.00	-1288.00	4958.00	3625	20230201	-25.52	2135	20221013	26.46	3625	-25.52	20230201	2470	9.31	20230411	3625	-25.52	20230201	2135	26.46	20221013	0.40	N	019680	500	423 억	1504765	N	N	154	N	N
42	20230623	160514	57	100.00	KOSPI	서비스업	N	N	N	N	N	2690	-80	5	-2.89	499227965	186270	8.74	2770	2775	2615	3600	1940	2770	2680.12	1.78	0	8691	3256	3012	2881	2637	2506	2947	2572	424	830	500	1930	5	1	84702850	2279	-2.09	0.54	12	0.22	-1288.00	4958.00	3625	20230201	-25.79	2135	20221013	26.00	3625	-25.79	20230201	2470	8.91	20230411	3625	-25.79	20230201	2135	26.00	20221013	0.36	N	019680	500	423 억	1510299	N	N	154	N	N
43	20230623	140246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2655	-115	5	-4.15	428271240	159751	7.49	2770	2775	2615	3600	1940	2770	2680.87	1.78	0	12183	3256	3012	2881	2637	2506	2947	2572	424	830	500	1930	5	1	84702850	2249	-2.06	0.54	12	0.19	-1288.00	4958.00	3625	20230201	-26.76	2135	20221013	24.36	3625	-26.76	20230201	2470	7.49	20230411	3625	-26.76	20230201	2135	24.36	20221013	0.36	N	019680	500	423 억	1510299	N	N	1209	N	N
44	20230622	160408	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	55	2	2.03	6220671260	2126636	242.49	2815	3125	2750	3525	1905	2715	2925.39	1.91	0	-128322	2978	2846	2768	2636	2558	2807	2597	424	810	500	1900	5	1	84702850	2346	-2.15	0.56	12	2.51	-1288.00	4958.00	3625	20230201	-23.59	2135	20221013	29.74	3625	-23.59	20230201	2470	12.15	20230411	3625	-23.59	20230201	2135	29.74	20221013	0.36	N	019680	500	423 억	1619900	N	N	1209	N	N
45	20230622	150348	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	45	2	1.66	6090105220	2079431	237.11	2815	3125	2750	3525	1905	2715	2928.74	1.91	0	-130027	2978	2846	2768	2636	2558	2807	2597	424	810	500	1900	5	1	84702850	2338	-2.14	0.56	12	2.45	-1288.00	4958.00	3625	20230201	-23.86	2135	20221013	29.27	3625	-23.86	20230201	2470	11.74	20230411	3625	-23.86	20230201	2135	29.27	20221013	0.36	N	019680	500	423 억	1619900	N	N	115	N	N
46	20230622	140652	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	55	2	2.03	6012357275	2051280	233.90	2815	3125	2750	3525	1905	2715	2931.03	1.91	0	-131171	2978	2846	2768	2636	2558	2807	2597	424	810	500	1900	5	1	84702850	2346	-2.15	0.56	12	2.42	-1288.00	4958.00	3625	20230201	-23.59	2135	20221013	29.74	3625	-23.59	20230201	2470	12.15	20230411	3625	-23.59	20230201	2135	29.74	20221013	0.36	N	019680	500	423 억	1619900	N	N	115	N	N
47	20230622	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2765	50	2	1.84	5868064205	1999179	227.96	2815	3125	2750	3525	1905	2715	2935.24	1.91	0	-130136	2978	2846	2768	2636	2558	2807	2597	424	810	500	1900	5	1	84702850	2342	-2.15	0.56	12	2.36	-1288.00	4958.00	3625	20230201	-23.72	2135	20221013	29.51	3625	-23.72	20230201	2470	11.94	20230411	3625	-23.72	20230201	2135	29.51	20221013	0.36	N	019680	500	423 억	1619900	N	N	115	N	N
48	20230622	120209	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	55	2	2.03	5802744085	1975514	225.26	2815	3125	2755	3525	1905	2715	2937.33	1.91	0	-128511	2978	2846	2768	2636	2558	2807	2597	424	810	500	1900	5	1	84702850	2346	-2.15	0.56	12	2.33	-1288.00	4958.00	3625	20230201	-23.59	2135	20221013	29.74	3625	-23.59	20230201	2470	12.15	20230411	3625	-23.59	20230201	2135	29.74	20221013	0.36	N	019680	500	423 억	1619900	N	N	115	N	N
49	20230622	110923	57	100.00	KOSPI	서비스업	N	N	N	N	N	2835	120	2	4.42	5435343930	1843841	210.25	2815	3125	2780	3525	1905	2715	2947.84	1.91	0	-101003	2978	2846	2768	2636	2558	2807	2597	424	810	500	1900	5	1	84702850	2401	-2.20	0.57	12	2.18	-1288.00	4958.00	3625	20230201	-21.79	2135	20221013	32.79	3625	-21.79	20230201	2470	14.78	20230411	3625	-21.79	20230201	2135	32.79	20221013	0.36	N	019680	500	423 억	1619900	N	N	115	N	N
50	20230622	100558	57	100.00	KOSPI	서비스업	N	N	N	N	N	2930	215	2	7.92	4705605630	1588374	181.12	2815	3125	2780	3525	1905	2715	2962.53	1.91	0	-107417	2978	2846	2768	2636	2558	2807	2597	424	810	500	1900	5	1	84702850	2482	-2.27	0.59	12	1.88	-1288.00	4958.00	3625	20230201	-19.17	2135	20221013	37.24	3625	-19.17	20230201	2470	18.62	20230411	3625	-19.17	20230201	2135	37.24	20221013	0.36	N	019680	500	423 억	1619900	N	N	115	N	N
51	20230622	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2800	85	2	3.13	388509895	137533	15.68	2815	2880	2780	3525	1905	2715	2824.85	1.91	0	-34068	2978	2846	2768	2636	2558	2807	2597	424	810	500	1900	5	1	84702850	2372	-2.17	0.56	12	0.16	-1288.00	4958.00	3625	20230201	-22.76	2135	20221013	31.15	3625	-22.76	20230201	2470	13.36	20230411	3625	-22.76	20230201	2135	31.15	20221013	0.36	N	019680	500	423 억	1619900	N	N	115	N	N
52	20230621	160937	57	100.00	KOSPI	서비스업	N	N	N	N	N	2715	-45	5	-1.63	1675478335	605682	1718.25	2760	2900	2690	3585	1935	2760	2766.30	1.84	0	46888	2800	2780	2750	2730	2700	2765	2715	424	825	500	1930	5	1	84702850	2300	-2.11	0.55	12	0.72	-1288.00	4958.00	3625	20230201	-25.10	2135	20221013	27.17	3625	-25.10	20230201	2470	9.92	20230411	3625	-25.10	20230201	2135	27.17	20221013	0.36	N	019680	500	423 억	1560748	N	N	115	N	N
53	20230621	150219	57	100.00	KOSPI	서비스업	N	N	N	N	N	2755	-5	5	-0.18	1597793175	577244	1637.57	2760	2900	2690	3585	1935	2760	2767.97	1.84	0	49928	2800	2780	2750	2730	2700	2765	2715	424	825	500	1930	5	1	84702850	2334	-2.14	0.56	12	0.68	-1288.00	4958.00	3625	20230201	-24.00	2135	20221013	29.04	3625	-24.00	20230201	2470	11.54	20230411	3625	-24.00	20230201	2135	29.04	20221013	0.36	N	019680	500	423 억	1560748	N	N	49	N	N
54	20230621	140216	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	-60	5	-2.17	1189290675	427833	1213.71	2760	2900	2690	3585	1935	2760	2779.80	1.84	0	54618	2800	2780	2750	2730	2700	2765	2715	424	825	500	1930	5	1	84702850	2287	-2.10	0.54	12	0.51	-1288.00	4958.00	3625	20230201	-25.52	2135	20221013	26.46	3625	-25.52	20230201	2470	9.31	20230411	3625	-25.52	20230201	2135	26.46	20221013	0.36	N	019680	500	423 억	1560748	N	N	49	N	N
55	20230621	130544	57	100.00	KOSPI	서비스업	N	N	N	N	N	2780	20	2	0.72	654788365	233470	662.33	2760	2900	2705	3585	1935	2760	2804.59	1.84	0	30092	2800	2780	2750	2730	2700	2765	2715	424	825	500	1930	5	1	84702850	2355	-2.16	0.56	12	0.28	-1288.00	4958.00	3625	20230201	-23.31	2135	20221013	30.21	3625	-23.31	20230201	2470	12.55	20230411	3625	-23.31	20230201	2135	30.21	20221013	0.36	N	019680	500	423 억	1560748	N	N	49	N	N
56	20230621	120342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2800	40	2	1.45	485909710	172418	489.13	2760	2900	2705	3585	1935	2760	2818.21	1.84	0	14852	2800	2780	2750	2730	2700	2765	2715	424	825	500	1930	5	1	84702850	2372	-2.17	0.56	12	0.20	-1288.00	4958.00	3625	20230201	-22.76	2135	20221013	31.15	3625	-22.76	20230201	2470	13.36	20230411	3625	-22.76	20230201	2135	31.15	20221013	0.36	N	019680	500	423 억	1560748	N	N	49	N	N
57	20230621	110415	57	100.00	KOSPI	서비스업	N	N	N	N	N	2780	20	2	0.72	54249465	19640	55.72	2760	2815	2705	3585	1935	2760	2762.19	1.84	0	-651	2800	2780	2750	2730	2700	2765	2715	424	825	500	1930	5	1	84702850	2355	-2.16	0.56	12	0.02	-1288.00	4958.00	3625	20230201	-23.31	2135	20221013	30.21	3625	-23.31	20230201	2470	12.55	20230411	3625	-23.31	20230201	2135	30.21	20221013	0.36	N	019680	500	423 억	1560748	N	N	49	N	N
58	20230621	100316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2725	-35	5	-1.27	8503840	3128	8.87	2760	2760	2705	3585	1935	2760	2718.62	1.84	0	50	2800	2780	2750	2730	2700	2765	2715	424	825	500	1930	5	1	84702850	2308	-2.12	0.55	12	0.00	-1288.00	4958.00	3625	20230201	-24.83	2135	20221013	27.63	3625	-24.83	20230201	2470	10.32	20230411	3625	-24.83	20230201	2135	27.63	20221013	0.36	N	019680	500	423 억	1560748	N	N	49	N	N
59	20230621	090246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2735	-25	5	-0.91	1399235	511	1.45	2760	2760	2735	3585	1935	2760	2738.23	1.84	0	-463	2800	2780	2750	2730	2700	2765	2715	424	825	500	1930	5	1	84702850	2317	-2.12	0.55	12	0.00	-1288.00	4958.00	3625	20230201	-24.55	2135	20221013	28.10	3625	-24.55	20230201	2470	10.73	20230411	3625	-24.55	20230201	2135	28.10	20221013	0.36	N	019680	500	423 억	1560748	N	N	49	N	N
60	20230620	160136	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	-10	5	-0.36	96282605	35146	169.80	2770	2770	2720	3600	1940	2770	2739.50	1.84	0	6163	2846	2807	2761	2722	2676	2827	2742	424	830	500	1930	5	1	84702850	2338	-2.14	0.56	12	0.04	-1288.00	4958.00	3625	20230201	-23.86	2135	20221013	29.27	3625	-23.86	20230201	2470	11.74	20230411	3625	-23.86	20230201	2135	29.27	20221013	0.37	N	019680	500	423 억	1561993	N	N	49	N	N
61	20230620	150608	57	100.00	KOSPI	서비스업	N	N	N	N	N	2750	-20	5	-0.72	87252385	31869	153.97	2770	2770	2720	3600	1940	2770	2737.85	1.84	0	5900	2846	2807	2761	2722	2676	2827	2742	424	830	500	1930	5	1	84702850	2329	-2.14	0.55	12	0.04	-1288.00	4958.00	3625	20230201	-24.14	2135	20221013	28.81	3625	-24.14	20230201	2470	11.34	20230411	3625	-24.14	20230201	2135	28.81	20221013	0.37	N	019680	500	423 억	1561993	N	N	51	N	N
62	20230620	140848	57	100.00	KOSPI	서비스업	N	N	N	N	N	2745	-25	5	-0.90	29080530	10605	51.24	2770	2770	2725	3600	1940	2770	2742.15	1.84	0	912	2846	2807	2761	2722	2676	2827	2742	424	830	500	1930	5	1	84702850	2325	-2.13	0.55	12	0.01	-1288.00	4958.00	3625	20230201	-24.28	2135	20221013	28.57	3625	-24.28	20230201	2470	11.13	20230411	3625	-24.28	20230201	2135	28.57	20221013	0.37	N	019680	500	423 억	1561993	N	N	51	N	N
63	20230620	130239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2755	-15	5	-0.54	20493815	7481	36.14	2770	2770	2725	3600	1940	2770	2739.45	1.84	0	656	2846	2807	2761	2722	2676	2827	2742	424	830	500	1930	5	1	84702850	2334	-2.14	0.56	12	0.01	-1288.00	4958.00	3625	20230201	-24.00	2135	20221013	29.04	3625	-24.00	20230201	2470	11.54	20230411	3625	-24.00	20230201	2135	29.04	20221013	0.37	N	019680	500	423 억	1561993	N	N	51	N	N
64	20230620	120449	57	100.00	KOSPI	서비스업	N	N	N	N	N	2750	-20	5	-0.72	18436915	6733	32.53	2770	2770	2725	3600	1940	2770	2738.29	1.84	0	742	2846	2807	2761	2722	2676	2827	2742	424	830	500	1930	5	1	84702850	2329	-2.14	0.55	12	0.01	-1288.00	4958.00	3625	20230201	-24.14	2135	20221013	28.81	3625	-24.14	20230201	2470	11.34	20230411	3625	-24.14	20230201	2135	28.81	20221013	0.37	N	019680	500	423 억	1561993	N	N	51	N	N
65	20230620	110833	57	100.00	KOSPI	서비스업	N	N	N	N	N	2745	-25	5	-0.90	14210030	5194	25.09	2770	2770	2725	3600	1940	2770	2735.85	1.84	0	836	2846	2807	2761	2722	2676	2827	2742	424	830	500	1930	5	1	84702850	2325	-2.13	0.55	12	0.01	-1288.00	4958.00	3625	20230201	-24.28	2135	20221013	28.57	3625	-24.28	20230201	2470	11.13	20230411	3625	-24.28	20230201	2135	28.57	20221013	0.37	N	019680	500	423 억	1561993	N	N	51	N	N
66	20230620	100928	57	100.00	KOSPI	서비스업	N	N	N	N	N	2750	-20	5	-0.72	3348815	1218	5.88	2770	2770	2725	3600	1940	2770	2749.44	1.84	0	-1	2846	2807	2761	2722	2676	2827	2742	424	830	500	1930	5	1	84702850	2329	-2.14	0.55	12	0.00	-1288.00	4958.00	3625	20230201	-24.14	2135	20221013	28.81	3625	-24.14	20230201	2470	11.34	20230411	3625	-24.14	20230201	2135	28.81	20221013	0.37	N	019680	500	423 억	1561993	N	N	51	N	N
67	20230620	090334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	-10	5	-0.36	772295	279	1.35	2770	2770	2750	3600	1940	2770	2768.08	1.84	0	-18	2846	2807	2761	2722	2676	2827	2742	424	830	500	1930	5	1	84702850	2338	-2.14	0.56	12	0.00	-1288.00	4958.00	3625	20230201	-23.86	2135	20221013	29.27	3625	-23.86	20230201	2470	11.74	20230411	3625	-23.86	20230201	2135	29.27	20221013	0.37	N	019680	500	423 억	1561993	N	N	51	N	N
68	20230619	160118	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	10	2	0.36	56444815	20677	61.19	2760	2800	2715	3585	1935	2760	2729.84	1.84	0	261	2820	2790	2745	2715	2670	2805	2730	424	825	500	1930	5	1	84702850	2346	-2.15	0.56	12	0.02	-1288.00	4958.00	3625	20230201	-23.59	2135	20221013	29.74	3625	-23.59	20230201	2470	12.15	20230411	3625	-23.59	20230201	2135	29.74	20221013	0.40	N	019680	500	423 억	1561818	N	N	51	N	N
69	20230619	150758	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	-40	5	-1.45	48960445	17938	53.08	2760	2800	2715	3585	1935	2760	2729.43	1.84	0	-284	2820	2790	2745	2715	2670	2805	2730	424	825	500	1930	5	1	84702850	2304	-2.11	0.55	12	0.02	-1288.00	4958.00	3625	20230201	-24.97	2135	20221013	27.40	3625	-24.97	20230201	2470	10.12	20230411	3625	-24.97	20230201	2135	27.40	20221013	0.40	N	019680	500	423 억	1561818	N	N	46	N	N
70	20230619	140659	57	100.00	KOSPI	서비스업	N	N	N	N	N	2740	-20	5	-0.72	44073420	16148	47.79	2760	2800	2715	3585	1935	2760	2729.34	1.84	0	578	2820	2790	2745	2715	2670	2805	2730	424	825	500	1930	5	1	84702850	2321	-2.13	0.55	12	0.02	-1288.00	4958.00	3625	20230201	-24.41	2135	20221013	28.34	3625	-24.41	20230201	2470	10.93	20230411	3625	-24.41	20230201	2135	28.34	20221013	0.40	N	019680	500	423 억	1561818	N	N	46	N	N
71	20230619	130744	57	100.00	KOSPI	서비스업	N	N	N	N	N	2740	-20	5	-0.72	43143875	15808	46.78	2760	2800	2715	3585	1935	2760	2729.24	1.84	0	684	2820	2790	2745	2715	2670	2805	2730	424	825	500	1930	5	1	84702850	2321	-2.13	0.55	12	0.02	-1288.00	4958.00	3625	20230201	-24.41	2135	20221013	28.34	3625	-24.41	20230201	2470	10.93	20230411	3625	-24.41	20230201	2135	28.34	20221013	0.40	N	019680	500	423 억	1561818	N	N	46	N	N
72	20230619	120727	57	100.00	KOSPI	서비스업	N	N	N	N	N	2745	-15	5	-0.54	31419450	11505	34.05	2760	2800	2715	3585	1935	2760	2730.94	1.84	0	1320	2820	2790	2745	2715	2670	2805	2730	424	825	500	1930	5	1	84702850	2325	-2.13	0.55	12	0.01	-1288.00	4958.00	3625	20230201	-24.28	2135	20221013	28.57	3625	-24.28	20230201	2470	11.13	20230411	3625	-24.28	20230201	2135	28.57	20221013	0.40	N	019680	500	423 억	1561818	N	N	46	N	N
73	20230619	110104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2745	-15	5	-0.54	26347775	9652	28.56	2760	2800	2715	3585	1935	2760	2729.77	1.84	0	2116	2820	2790	2745	2715	2670	2805	2730	424	825	500	1930	5	1	84702850	2325	-2.13	0.55	12	0.01	-1288.00	4958.00	3625	20230201	-24.28	2135	20221013	28.57	3625	-24.28	20230201	2470	11.13	20230411	3625	-24.28	20230201	2135	28.57	20221013	0.40	N	019680	500	423 억	1561818	N	N	46	N	N
74	20230619	100234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2765	5	2	0.18	3090290	1120	3.31	2760	2800	2740	3585	1935	2760	2759.19	1.84	0	-731	2820	2790	2745	2715	2670	2805	2730	424	825	500	1930	5	1	84702850	2342	-2.15	0.56	12	0.00	-1288.00	4958.00	3625	20230201	-23.72	2135	20221013	29.51	3625	-23.72	20230201	2470	11.94	20230411	3625	-23.72	20230201	2135	29.51	20221013	0.40	N	019680	500	423 억	1561818	N	N	46	N	N
75	20230619	090716	57	100.00	KOSPI	서비스업	N	N	N	N	N	2750	-10	5	-0.36	1590625	576	1.70	2760	2800	2745	3585	1935	2760	2761.50	1.84	0	-371	2820	2790	2745	2715	2670	2805	2730	424	825	500	1930	5	1	84702850	2329	-2.14	0.55	12	0.00	-1288.00	4958.00	3625	20230201	-24.14	2135	20221013	28.81	3625	-24.14	20230201	2470	11.34	20230411	3625	-24.14	20230201	2135	28.81	20221013	0.40	N	019680	500	423 억	1561818	N	N	46	N	N
76	20230616	160339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	45	2	1.66	92020760	33791	59.68	2730	2775	2700	3525	1905	2715	2723.16	1.84	0	4765	2888	2801	2758	2671	2628	2780	2650	424	810	500	1900	5	1	84702850	2338	-2.14	0.56	12	0.04	-1288.00	4958.00	3625	20230201	-23.86	2135	20221013	29.27	3625	-23.86	20230201	2470	11.74	20230411	3625	-23.86	20230201	2135	29.27	20221013	0.39	N	019680	500	423 억	1557111	N	N	46	N	N
77	20230616	150845	57	100.00	KOSPI	서비스업	N	N	N	N	N	2730	15	2	0.55	87952160	32308	57.06	2730	2775	2700	3525	1905	2715	2722.30	1.84	0	4843	2888	2801	2758	2671	2628	2780	2650	424	810	500	1900	5	1	84702850	2312	-2.12	0.55	12	0.04	-1288.00	4958.00	3625	20230201	-24.69	2135	20221013	27.87	3625	-24.69	20230201	2470	10.53	20230411	3625	-24.69	20230201	2135	27.87	20221013	0.39	N	019680	500	423 억	1557111	N	N	19	N	N
78	20230616	140931	57	100.00	KOSPI	서비스업	N	N	N	N	N	2725	10	2	0.37	82405330	30267	53.45	2730	2775	2700	3525	1905	2715	2722.61	1.84	0	4845	2888	2801	2758	2671	2628	2780	2650	424	810	500	1900	5	1	84702850	2308	-2.12	0.55	12	0.04	-1288.00	4958.00	3625	20230201	-24.83	2135	20221013	27.63	3625	-24.83	20230201	2470	10.32	20230411	3625	-24.83	20230201	2135	27.63	20221013	0.39	N	019680	500	423 억	1557111	N	N	19	N	N
79	20230616	130540	57	100.00	KOSPI	서비스업	N	N	N	N	N	2730	15	2	0.55	57173395	20972	37.04	2730	2775	2715	3525	1905	2715	2726.18	1.84	0	2637	2888	2801	2758	2671	2628	2780	2650	424	810	500	1900	5	1	84702850	2312	-2.12	0.55	12	0.02	-1288.00	4958.00	3625	20230201	-24.69	2135	20221013	27.87	3625	-24.69	20230201	2470	10.53	20230411	3625	-24.69	20230201	2135	27.87	20221013	0.39	N	019680	500	423 억	1557111	N	N	19	N	N
80	20230616	120854	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	5	2	0.18	56308765	20655	36.48	2730	2775	2715	3525	1905	2715	2726.16	1.84	0	2637	2888	2801	2758	2671	2628	2780	2650	424	810	500	1900	5	1	84702850	2304	-2.11	0.55	12	0.02	-1288.00	4958.00	3625	20230201	-24.97	2135	20221013	27.40	3625	-24.97	20230201	2470	10.12	20230411	3625	-24.97	20230201	2135	27.40	20221013	0.39	N	019680	500	423 억	1557111	N	N	19	N	N
81	20230616	110426	57	100.00	KOSPI	서비스업	N	N	N	N	N	2735	20	2	0.74	48153075	17661	31.19	2730	2775	2715	3525	1905	2715	2726.52	1.84	0	2717	2888	2801	2758	2671	2628	2780	2650	424	810	500	1900	5	1	84702850	2317	-2.12	0.55	12	0.02	-1288.00	4958.00	3625	20230201	-24.55	2135	20221013	28.10	3625	-24.55	20230201	2470	10.73	20230411	3625	-24.55	20230201	2135	28.10	20221013	0.39	N	019680	500	423 억	1557111	N	N	19	N	N
82	20230616	100958	57	100.00	KOSPI	서비스업	N	N	N	N	N	2735	20	2	0.74	32891150	12053	21.29	2730	2775	2715	3525	1905	2715	2728.88	1.84	0	2001	2888	2801	2758	2671	2628	2780	2650	424	810	500	1900	5	1	84702850	2317	-2.12	0.55	12	0.01	-1288.00	4958.00	3625	20230201	-24.55	2135	20221013	28.10	3625	-24.55	20230201	2470	10.73	20230411	3625	-24.55	20230201	2135	28.10	20221013	0.39	N	019680	500	423 억	1557111	N	N	19	N	N
83	20230616	090332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	45	2	1.66	4210320	1542	2.72	2730	2775	2730	3525	1905	2715	2730.43	1.84	0	1333	2888	2801	2758	2671	2628	2780	2650	424	810	500	1900	5	1	84702850	2338	-2.14	0.56	12	0.00	-1288.00	4958.00	3625	20230201	-23.86	2135	20221013	29.27	3625	-23.86	20230201	2470	11.74	20230411	3625	-23.86	20230201	2135	29.27	20221013	0.39	N	019680	500	423 억	1557111	N	N	19	N	N
84	20230615	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2765	-45	5	-1.60	140379690	50795	126.73	2795	2845	2745	3650	1970	2810	2763.65	1.84	0	886	2870	2840	2795	2765	2720	2855	2780	424	840	500	1960	5	1	84702850	2342	-2.15	0.56	12	0.06	-1288.00	4958.00	3625	20230201	-23.72	2135	20221013	29.51	3625	-23.72	20230201	2470	11.94	20230411	3625	-23.72	20230201	2135	29.51	20221013	0.37	N	019680	500	423 억	1559587	N	N	21	N	N
85	20230615	140949	57	100.00	KOSPI	서비스업	N	N	N	N	N	2785	-25	5	-0.89	98350220	35513	88.61	2795	2845	2750	3650	1970	2810	2769.41	1.84	0	-255	2870	2840	2795	2765	2720	2855	2780	424	840	500	1960	5	1	84702850	2359	-2.16	0.56	12	0.04	-1288.00	4958.00	3625	20230201	-23.17	2135	20221013	30.44	3625	-23.17	20230201	2470	12.75	20230411	3625	-23.17	20230201	2135	30.44	20221013	0.37	N	019680	500	423 억	1559587	N	N	21	N	N
86	20230615	130912	57	100.00	KOSPI	서비스업	N	N	N	N	N	2770	-40	5	-1.42	86489975	31227	77.91	2795	2845	2750	3650	1970	2810	2769.72	1.84	0	-119	2870	2840	2795	2765	2720	2855	2780	424	840	500	1960	5	1	84702850	2346	-2.15	0.56	12	0.04	-1288.00	4958.00	3625	20230201	-23.59	2135	20221013	29.74	3625	-23.59	20230201	2470	12.15	20230411	3625	-23.59	20230201	2135	29.74	20221013	0.37	N	019680	500	423 억	1559587	N	N	21	N	N
87	20230615	120753	57	100.00	KOSPI	서비스업	N	N	N	N	N	2810	0	3	0.00	21696645	7750	19.34	2795	2845	2780	3650	1970	2810	2799.57	1.84	0	-2287	2870	2840	2795	2765	2720	2855	2780	424	840	500	1960	5	1	84702850	2380	-2.18	0.57	12	0.01	-1288.00	4958.00	3625	20230201	-22.48	2135	20221013	31.62	3625	-22.48	20230201	2470	13.77	20230411	3625	-22.48	20230201	2135	31.62	20221013	0.37	N	019680	500	423 억	1559587	N	N	21	N	N
88	20230615	110720	57	100.00	KOSPI	서비스업	N	N	N	N	N	2810	0	3	0.00	11756990	4192	10.46	2795	2845	2790	3650	1970	2810	2804.63	1.84	0	-2406	2870	2840	2795	2765	2720	2855	2780	424	840	500	1960	5	1	84702850	2380	-2.18	0.57	12	0.00	-1288.00	4958.00	3625	20230201	-22.48	2135	20221013	31.62	3625	-22.48	20230201	2470	13.77	20230411	3625	-22.48	20230201	2135	31.62	20221013	0.37	N	019680	500	423 억	1559587	N	N	21	N	N
89	20230611	184647	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	-15	5	-0.49	84143295	28010	86.05	3040	3045	2960	3950	2130	3040	3004.05	1.86	-5768	-7953	3060	3050	3030	3020	3000	3055	3025	424	910	500	2120	5	1	84702850	2562	-2.35	0.61	12	0.03	-1288.00	4958.00	3625	20230201	-16.55	2135	20221013	41.69	3625	-16.55	20230201	2470	22.47	20230411	3625	-16.55	20230201	2135	41.69	20221013	0.35	N	019680	500	423 억	1574090	N	N	337	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History