KissMeData/034310/price/prices-20230601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11720	250	2	2.18	389958900	33474	190.97	11450	11740	11450	14910	8030	11470	11649.61	12.42	0	12225	11650	11560	11490	11400	11330	11605	11445	189	3440	500	8480	10	1	37882300	4440	12.08	0.56	12	0.09	970.00	20869.00	15350	20220701	-23.65	11000	20230620	6.55	14750	-20.54	20230206	11000	6.55	20230620	15350	-23.65	20220701	11000	6.55	20230620	0.28	N	034310	500	189 억	4703611	N	N	0	N	N
3	20230630	150405	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11690	220	2	1.92	379369700	32570	185.82	11450	11740	11450	14910	8030	11470	11647.83	12.42	0	12316	11650	11560	11490	11400	11330	11605	11445	189	3440	500	8480	10	1	37882300	4428	12.05	0.56	12	0.09	970.00	20869.00	15350	20220701	-23.84	11000	20230620	6.27	14750	-20.75	20230206	11000	6.27	20230620	15350	-23.84	20220701	11000	6.27	20230620	0.28	N	034310	500	189 억	4703611	N	N	0	N	N
4	20230630	140403	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11700	230	2	2.01	332119630	28532	162.78	11450	11740	11450	14910	8030	11470	11640.25	12.42	0	11204	11650	11560	11490	11400	11330	11605	11445	189	3440	500	8480	10	1	37882300	4432	12.06	0.56	12	0.08	970.00	20869.00	15350	20220701	-23.78	11000	20230620	6.36	14750	-20.68	20230206	11000	6.36	20230620	15350	-23.78	20220701	11000	6.36	20230620	0.28	N	034310	500	189 억	4703611	N	N	0	N	N
5	20230630	130405	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11710	240	2	2.09	294626470	25328	144.50	11450	11740	11450	14910	8030	11470	11632.44	12.42	0	10266	11650	11560	11490	11400	11330	11605	11445	189	3440	500	8480	10	1	37882300	4436	12.07	0.56	12	0.07	970.00	20869.00	15350	20220701	-23.71	11000	20230620	6.45	14750	-20.61	20230206	11000	6.45	20230620	15350	-23.71	20220701	11000	6.45	20230620	0.28	N	034310	500	189 억	4703611	N	N	0	N	N
6	20230630	120402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11680	210	2	1.83	269942180	23216	132.45	11450	11740	11450	14910	8030	11470	11627.42	12.42	0	9872	11650	11560	11490	11400	11330	11605	11445	189	3440	500	8480	10	1	37882300	4425	12.04	0.56	12	0.06	970.00	20869.00	15350	20220701	-23.91	11000	20230620	6.18	14750	-20.81	20230206	11000	6.18	20230620	15350	-23.91	20220701	11000	6.18	20230620	0.28	N	034310	500	189 억	4703611	N	N	0	N	N
7	20230630	110403	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11660	190	2	1.66	238990040	20569	117.35	11450	11740	11450	14910	8030	11470	11618.94	12.42	0	8739	11650	11560	11490	11400	11330	11605	11445	189	3440	500	8480	10	1	37882300	4417	12.02	0.56	12	0.05	970.00	20869.00	15350	20220701	-24.04	11000	20230620	6.00	14750	-20.95	20230206	11000	6.00	20230620	15350	-24.04	20220701	11000	6.00	20230620	0.28	N	034310	500	189 억	4703611	N	N	0	N	N
8	20230630	100403	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11600	130	2	1.13	84956710	7353	41.95	11450	11630	11450	14910	8030	11470	11554.02	12.42	0	3459	11650	11560	11490	11400	11330	11605	11445	189	3440	500	8480	10	1	37882300	4394	11.96	0.56	12	0.02	970.00	20869.00	15350	20220701	-24.43	11000	20230620	5.45	14750	-21.36	20230206	11000	5.45	20230620	15350	-24.43	20220701	11000	5.45	20230620	0.28	N	034310	500	189 억	4703611	N	N	0	N	N
9	20230630	090404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11560	90	2	0.78	4216470	367	2.09	11450	11560	11450	14910	8030	11470	11489.02	12.42	0	-5	11650	11560	11490	11400	11330	11605	11445	189	3440	500	8480	10	1	37882300	4379	11.92	0.55	12	0.00	970.00	20869.00	15350	20220701	-24.69	11000	20230620	5.09	14750	-21.63	20230206	11000	5.09	20230620	15350	-24.69	20220701	11000	5.09	20230620	0.28	N	034310	500	189 억	4703611	N	N	0	N	N
10	20230629	160403	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11470	-50	5	-0.43	200809400	17500	82.17	11460	11580	11420	14970	8070	11520	11474.82	12.41	0	1821	11693	11606	11483	11396	11273	11650	11440	189	3450	500	8520	10	1	37882300	4345	11.82	0.55	12	0.05	970.00	20869.00	15350	20220701	-25.28	11000	20230620	4.27	14750	-22.24	20230206	11000	4.27	20230620	15350	-25.28	20220701	11000	4.27	20230620	0.29	N	034310	500	189 억	4700642	N	N	0	N	N
11	20230629	150401	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11430	-90	5	-0.78	186950760	16289	76.48	11460	11580	11430	14970	8070	11520	11477.12	12.41	0	1643	11693	11606	11483	11396	11273	11650	11440	189	3450	500	8520	10	1	37882300	4330	11.78	0.55	12	0.04	970.00	20869.00	15350	20220701	-25.54	11000	20230620	3.91	14750	-22.51	20230206	11000	3.91	20230620	15350	-25.54	20220701	11000	3.91	20230620	0.29	N	034310	500	189 억	4700642	N	N	0	N	N
12	20230629	140400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11490	-30	5	-0.26	159891420	13927	65.39	11460	11580	11440	14970	8070	11520	11480.68	12.41	0	1850	11693	11606	11483	11396	11273	11650	11440	189	3450	500	8520	10	1	37882300	4353	11.85	0.55	12	0.04	970.00	20869.00	15350	20220701	-25.15	11000	20230620	4.45	14750	-22.10	20230206	11000	4.45	20230620	15350	-25.15	20220701	11000	4.45	20230620	0.29	N	034310	500	189 억	4700642	N	N	0	N	N
13	20230629	130401	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11490	-30	5	-0.26	131086600	11418	53.61	11460	11580	11440	14970	8070	11520	11480.70	12.41	0	1243	11693	11606	11483	11396	11273	11650	11440	189	3450	500	8520	10	1	37882300	4353	11.85	0.55	12	0.03	970.00	20869.00	15350	20220701	-25.15	11000	20230620	4.45	14750	-22.10	20230206	11000	4.45	20230620	15350	-25.15	20220701	11000	4.45	20230620	0.29	N	034310	500	189 억	4700642	N	N	0	N	N
14	20230629	120402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11510	-10	5	-0.09	109784450	9560	44.89	11460	11580	11440	14970	8070	11520	11483.73	12.41	0	949	11693	11606	11483	11396	11273	11650	11440	189	3450	500	8520	10	1	37882300	4360	11.87	0.55	12	0.03	970.00	20869.00	15350	20220701	-25.02	11000	20230620	4.64	14750	-21.97	20230206	11000	4.64	20230620	15350	-25.02	20220701	11000	4.64	20230620	0.29	N	034310	500	189 억	4700642	N	N	0	N	N
15	20230629	110402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11480	-40	5	-0.35	79702380	6936	32.57	11460	11580	11460	14970	8070	11520	11491.12	12.41	0	910	11693	11606	11483	11396	11273	11650	11440	189	3450	500	8520	10	1	37882300	4349	11.84	0.55	12	0.02	970.00	20869.00	15350	20220701	-25.21	11000	20230620	4.36	14750	-22.17	20230206	11000	4.36	20230620	15350	-25.21	20220701	11000	4.36	20230620	0.29	N	034310	500	189 억	4700642	N	N	0	N	N
16	20230629	100402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11540	20	2	0.17	37873930	3294	15.47	11460	11580	11460	14970	8070	11520	11497.85	12.41	0	77	11693	11606	11483	11396	11273	11650	11440	189	3450	500	8520	10	1	37882300	4372	11.90	0.55	12	0.01	970.00	20869.00	15350	20220701	-24.82	11000	20230620	4.91	14750	-21.76	20230206	11000	4.91	20230620	15350	-24.82	20220701	11000	4.91	20230620	0.29	N	034310	500	189 억	4700642	N	N	0	N	N
17	20230629	090402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11510	-10	5	-0.09	3765900	328	1.54	11460	11580	11460	14970	8070	11520	11481.40	12.41	0	-113	11693	11606	11483	11396	11273	11650	11440	189	3450	500	8520	10	1	37882300	4360	11.87	0.55	12	0.00	970.00	20869.00	15350	20220701	-25.02	11000	20230620	4.64	14750	-21.97	20230206	11000	4.64	20230620	15350	-25.02	20220701	11000	4.64	20230620	0.29	N	034310	500	189 억	4700642	N	N	0	N	N
18	20230628	160357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11520	140	2	1.23	238107010	20760	190.56	11370	11570	11360	14790	7970	11380	11469.26	12.39	0	7829	11480	11430	11330	11280	11180	11455	11305	189	3410	500	8420	10	1	37882300	4364	11.88	0.55	12	0.05	970.00	20869.00	15350	20220701	-24.95	11000	20230620	4.73	14750	-21.90	20230206	11000	4.73	20230620	15350	-24.95	20220701	11000	4.73	20230620	0.29	N	034310	500	189 억	4693677	N	N	0	N	N
19	20230628	150400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11490	110	2	0.97	226399720	19743	181.23	11370	11570	11360	14790	7970	11380	11467.34	12.39	0	7879	11480	11430	11330	11280	11180	11455	11305	189	3410	500	8420	10	1	37882300	4353	11.85	0.55	12	0.05	970.00	20869.00	15350	20220701	-25.15	11000	20230620	4.45	14750	-22.10	20230206	11000	4.45	20230620	15350	-25.15	20220701	11000	4.45	20230620	0.29	N	034310	500	189 억	4693677	N	N	0	N	N
20	20230628	140358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11520	140	2	1.23	189219130	16502	151.48	11370	11570	11360	14790	7970	11380	11466.44	12.39	0	7285	11480	11430	11330	11280	11180	11455	11305	189	3410	500	8420	10	1	37882300	4364	11.88	0.55	12	0.04	970.00	20869.00	15350	20220701	-24.95	11000	20230620	4.73	14750	-21.90	20230206	11000	4.73	20230620	15350	-24.95	20220701	11000	4.73	20230620	0.29	N	034310	500	189 억	4693677	N	N	0	N	N
21	20230628	130359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11540	160	2	1.41	183057060	15966	146.56	11370	11570	11360	14790	7970	11380	11465.43	12.39	0	7184	11480	11430	11330	11280	11180	11455	11305	189	3410	500	8420	10	1	37882300	4372	11.90	0.55	12	0.04	970.00	20869.00	15350	20220701	-24.82	11000	20230620	4.91	14750	-21.76	20230206	11000	4.91	20230620	15350	-24.82	20220701	11000	4.91	20230620	0.29	N	034310	500	189 억	4693677	N	N	0	N	N
22	20230628	120329	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11500	120	2	1.05	149324980	13029	119.60	11370	11570	11360	14790	7970	11380	11460.97	12.39	0	5831	11480	11430	11330	11280	11180	11455	11305	189	3410	500	8420	10	1	37882300	4356	11.86	0.55	12	0.03	970.00	20869.00	15350	20220701	-25.08	11000	20230620	4.55	14750	-22.03	20230206	11000	4.55	20230620	15350	-25.08	20220701	11000	4.55	20230620	0.29	N	034310	500	189 억	4693677	N	N	0	N	N
23	20230628	110402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11540	160	2	1.41	128478610	11222	103.01	11370	11550	11360	14790	7970	11380	11448.82	12.39	0	5361	11480	11430	11330	11280	11180	11455	11305	189	3410	500	8420	10	1	37882300	4372	11.90	0.55	12	0.03	970.00	20869.00	15350	20220701	-24.82	11000	20230620	4.91	14750	-21.76	20230206	11000	4.91	20230620	15350	-24.82	20220701	11000	4.91	20230620	0.29	N	034310	500	189 억	4693677	N	N	0	N	N
24	20230628	100402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11460	80	2	0.70	58230140	5106	46.87	11370	11490	11360	14790	7970	11380	11404.26	12.39	0	3124	11480	11430	11330	11280	11180	11455	11305	189	3410	500	8420	10	1	37882300	4341	11.81	0.55	12	0.01	970.00	20869.00	15350	20220701	-25.34	11000	20230620	4.18	14750	-22.31	20230206	11000	4.18	20230620	15350	-25.34	20220701	11000	4.18	20230620	0.29	N	034310	500	189 억	4693677	N	N	0	N	N
25	20230628	090359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11370	-10	5	-0.09	2592210	228	2.09	11370	11370	11360	14790	7970	11380	11369.34	12.39	0	-24	11480	11430	11330	11280	11180	11455	11305	189	3410	500	8420	10	1	37882300	4307	11.72	0.54	12	0.00	970.00	20869.00	15350	20220701	-25.93	11000	20230620	3.36	14750	-22.92	20230206	11000	3.36	20230620	15350	-25.93	20220701	11000	3.36	20230620	0.29	N	034310	500	189 억	4693677	N	N	0	N	N
26	20230627	160401	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11380	120	2	1.07	122818330	10884	91.13	11280	11380	11230	14630	7890	11260	11284.29	12.38	0	4708	11380	11320	11250	11190	11120	11350	11220	189	3370	500	8330	10	1	37882300	4311	11.73	0.55	12	0.03	970.00	20869.00	15350	20220701	-25.86	11000	20230620	3.45	14750	-22.85	20230206	11000	3.45	20230620	15350	-25.86	20220701	11000	3.45	20230620	0.31	N	034310	500	189 억	4689006	N	N	0	N	N
27	20230627	150402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11310	50	2	0.44	116417390	10321	86.41	11280	11340	11230	14630	7890	11260	11279.66	12.38	0	4770	11380	11320	11250	11190	11120	11350	11220	189	3370	500	8330	10	1	37882300	4284	11.66	0.54	12	0.03	970.00	20869.00	15350	20220701	-26.32	11000	20230620	2.82	14750	-23.32	20230206	11000	2.82	20230620	15350	-26.32	20220701	11000	2.82	20230620	0.31	N	034310	500	189 억	4689006	N	N	0	N	N
28	20230627	140405	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11280	20	2	0.18	89551710	7944	66.51	11280	11320	11230	14630	7890	11260	11272.87	12.38	0	3554	11380	11320	11250	11190	11120	11350	11220	189	3370	500	8330	10	1	37882300	4273	11.63	0.54	12	0.02	970.00	20869.00	15350	20220701	-26.51	11000	20230620	2.55	14750	-23.53	20230206	11000	2.55	20230620	15350	-26.51	20220701	11000	2.55	20230620	0.31	N	034310	500	189 억	4689006	N	N	0	N	N
29	20230627	130405	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11280	20	2	0.18	79933910	7092	59.38	11280	11320	11230	14630	7890	11260	11271.00	12.38	0	2797	11380	11320	11250	11190	11120	11350	11220	189	3370	500	8330	10	1	37882300	4273	11.63	0.54	12	0.02	970.00	20869.00	15350	20220701	-26.51	11000	20230620	2.55	14750	-23.53	20230206	11000	2.55	20230620	15350	-26.51	20220701	11000	2.55	20230620	0.31	N	034310	500	189 억	4689006	N	N	0	N	N
30	20230627	120407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11280	20	2	0.18	71745130	6366	53.30	11280	11320	11230	14630	7890	11260	11270.05	12.38	0	2116	11380	11320	11250	11190	11120	11350	11220	189	3370	500	8330	10	1	37882300	4273	11.63	0.54	12	0.02	970.00	20869.00	15350	20220701	-26.51	11000	20230620	2.55	14750	-23.53	20230206	11000	2.55	20230620	15350	-26.51	20220701	11000	2.55	20230620	0.31	N	034310	500	189 억	4689006	N	N	0	N	N
31	20230627	110407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11280	20	2	0.18	52973780	4701	39.36	11280	11320	11230	14630	7890	11260	11268.62	12.38	0	1289	11380	11320	11250	11190	11120	11350	11220	189	3370	500	8330	10	1	37882300	4273	11.63	0.54	12	0.01	970.00	20869.00	15350	20220701	-26.51	11000	20230620	2.55	14750	-23.53	20230206	11000	2.55	20230620	15350	-26.51	20220701	11000	2.55	20230620	0.31	N	034310	500	189 억	4689006	N	N	0	N	N
32	20230627	100358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11270	10	2	0.09	14545830	1292	10.82	11280	11320	11230	14630	7890	11260	11258.38	12.38	0	456	11380	11320	11250	11190	11120	11350	11220	189	3370	500	8330	10	1	37882300	4269	11.62	0.54	12	0.00	970.00	20869.00	15350	20220701	-26.58	11000	20230620	2.45	14750	-23.59	20230206	11000	2.45	20230620	15350	-26.58	20220701	11000	2.45	20230620	0.31	N	034310	500	189 억	4689006	N	N	0	N	N
33	20230627	090400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11310	50	2	0.44	1334390	118	0.99	11280	11320	11280	14630	7890	11260	11308.39	12.38	0	-98	11380	11320	11250	11190	11120	11350	11220	189	3370	500	8330	10	1	37882300	4284	11.66	0.54	12	0.00	970.00	20869.00	15350	20220701	-26.32	11000	20230620	2.82	14750	-23.32	20230206	11000	2.82	20230620	15350	-26.32	20220701	11000	2.82	20230620	0.31	N	034310	500	189 억	4689006	N	N	0	N	N
34	20230626	160359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11260	30	2	0.27	134308220	11944	77.00	11230	11310	11180	14590	7870	11230	11244.83	12.37	0	4688	11356	11292	11216	11152	11076	11325	11185	189	3360	500	8310	10	1	37882300	4266	11.61	0.54	12	0.03	970.00	20869.00	15350	20220701	-26.64	11000	20230620	2.36	14750	-23.66	20230206	11000	2.36	20230620	15350	-26.64	20220701	11000	2.36	20230620	0.33	N	034310	500	189 억	4684296	N	N	47	N	N
35	20230626	150402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11220	-10	5	-0.09	105088030	9343	60.23	11230	11310	11180	14590	7870	11230	11247.78	12.37	0	4648	11356	11292	11216	11152	11076	11325	11185	189	3360	500	8310	10	1	37882300	4250	11.57	0.54	12	0.02	970.00	20869.00	15350	20220701	-26.91	11000	20230620	2.00	14750	-23.93	20230206	11000	2.00	20230620	15350	-26.91	20220701	11000	2.00	20230620	0.33	N	034310	500	189 억	4684296	N	N	47	N	N
36	20230626	140401	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11270	40	2	0.36	68493510	6088	39.25	11230	11310	11180	14590	7870	11230	11250.58	12.37	0	3728	11356	11292	11216	11152	11076	11325	11185	189	3360	500	8310	10	1	37882300	4269	11.62	0.54	12	0.02	970.00	20869.00	15350	20220701	-26.58	11000	20230620	2.45	14750	-23.59	20230206	11000	2.45	20230620	15350	-26.58	20220701	11000	2.45	20230620	0.33	N	034310	500	189 억	4684296	N	N	47	N	N
37	20230626	130401	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11290	60	2	0.53	56186840	4996	32.21	11230	11310	11180	14590	7870	11230	11246.37	12.37	0	3137	11356	11292	11216	11152	11076	11325	11185	189	3360	500	8310	10	1	37882300	4277	11.64	0.54	12	0.01	970.00	20869.00	15350	20220701	-26.45	11000	20230620	2.64	14750	-23.46	20230206	11000	2.64	20230620	15350	-26.45	20220701	11000	2.64	20230620	0.33	N	034310	500	189 억	4684296	N	N	47	N	N
38	20230626	120358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11280	50	2	0.45	42348160	3770	24.31	11230	11290	11180	14590	7870	11230	11232.93	12.37	0	2388	11356	11292	11216	11152	11076	11325	11185	189	3360	500	8310	10	1	37882300	4273	11.63	0.54	12	0.01	970.00	20869.00	15350	20220701	-26.51	11000	20230620	2.55	14750	-23.53	20230206	11000	2.55	20230620	15350	-26.51	20220701	11000	2.55	20230620	0.33	N	034310	500	189 억	4684296	N	N	47	N	N
39	20230626	110358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11270	40	2	0.36	33021050	2943	18.97	11230	11270	11180	14590	7870	11230	11220.20	12.37	0	1730	11356	11292	11216	11152	11076	11325	11185	189	3360	500	8310	10	1	37882300	4269	11.62	0.54	12	0.01	970.00	20869.00	15350	20220701	-26.58	11000	20230620	2.45	14750	-23.59	20230206	11000	2.45	20230620	15350	-26.58	20220701	11000	2.45	20230620	0.33	N	034310	500	189 억	4684296	N	N	47	N	N
40	20230626	100359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11190	-40	5	-0.36	12537700	1117	7.20	11230	11270	11190	14590	7870	11230	11224.44	12.37	0	400	11356	11292	11216	11152	11076	11325	11185	189	3360	500	8310	10	1	37882300	4239	11.54	0.54	12	0.00	970.00	20869.00	15350	20220701	-27.10	11000	20230620	1.73	14750	-24.14	20230206	11000	1.73	20230620	15350	-27.10	20220701	11000	1.73	20230620	0.33	N	034310	500	189 억	4684296	N	N	47	N	N
41	20230626	090359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11270	40	2	0.36	1642370	146	0.94	11230	11270	11230	14590	7870	11230	11249.11	12.37	0	-33	11356	11292	11216	11152	11076	11325	11185	189	3360	500	8310	10	1	37882300	4269	11.62	0.54	12	0.00	970.00	20869.00	15350	20220701	-26.58	11000	20230620	2.45	14750	-23.59	20230206	11000	2.45	20230620	15350	-26.58	20220701	11000	2.45	20230620	0.33	N	034310	500	189 억	4684296	N	N	47	N	N
42	20230623	160555	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11230	50	2	0.45	174079630	15500	59.43	11160	11280	11140	14530	7830	11180	11230.95	12.34	0	9171	11413	11296	11153	11036	10893	11355	11095	189	3350	500	8270	10	1	37882300	4254	11.58	0.54	12	0.04	970.00	20869.00	15350	20220701	-26.84	11000	20230620	2.09	14750	-23.86	20230206	11000	2.09	20230620	15350	-26.84	20220701	11000	2.09	20230620	0.33	N	034310	500	189 억	4675104	N	N	47	N	N
43	20230623	140320	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11230	50	2	0.45	144807160	12892	49.43	11160	11280	11140	14530	7830	11180	11232.34	12.34	0	7790	11413	11296	11153	11036	10893	11355	11095	189	3350	500	8270	10	1	37882300	4254	11.58	0.54	12	0.03	970.00	20869.00	15350	20220701	-26.84	11000	20230620	2.09	14750	-23.86	20230206	11000	2.09	20230620	15350	-26.84	20220701	11000	2.09	20230620	0.33	N	034310	500	189 억	4675104	N	N	15	N	N
44	20230622	160127	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11180	80	2	0.72	277310420	24877	126.86	11040	11270	11010	14430	7770	11100	11147.26	12.34	0	249	11233	11166	11083	11016	10933	11200	11050	189	3330	500	8210	10	1	37882300	4235	11.53	0.54	12	0.07	970.00	20869.00	15350	20220701	-27.17	11000	20230620	1.64	14750	-24.20	20230206	11000	1.64	20230620	15350	-27.17	20220701	11000	1.64	20230620	0.43	N	034310	500	189 억	4674555	N	N	15	N	N
45	20230622	150426	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11150	50	2	0.45	243843720	21879	111.57	11040	11270	11010	14430	7770	11100	11145.10	12.34	0	2456	11233	11166	11083	11016	10933	11200	11050	189	3330	500	8210	10	1	37882300	4224	11.49	0.53	12	0.06	970.00	20869.00	15350	20220701	-27.36	11000	20230620	1.36	14750	-24.41	20230206	11000	1.36	20230620	15350	-27.36	20220701	11000	1.36	20230620	0.43	N	034310	500	189 억	4674555	N	N	951	N	N
46	20230622	140223	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11170	70	2	0.63	188057710	16875	86.05	11040	11270	11010	14430	7770	11100	11144.16	12.34	0	3169	11233	11166	11083	11016	10933	11200	11050	189	3330	500	8210	10	1	37882300	4231	11.52	0.54	12	0.04	970.00	20869.00	15350	20220701	-27.23	11000	20230620	1.55	14750	-24.27	20230206	11000	1.55	20230620	15350	-27.23	20220701	11000	1.55	20230620	0.43	N	034310	500	189 억	4674555	N	N	951	N	N
47	20230622	130107	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11160	60	2	0.54	143859150	12913	65.85	11040	11270	11010	14430	7770	11100	11140.65	12.34	0	2703	11233	11166	11083	11016	10933	11200	11050	189	3330	500	8210	10	1	37882300	4228	11.51	0.53	12	0.03	970.00	20869.00	15350	20220701	-27.30	11000	20230620	1.45	14750	-24.34	20230206	11000	1.45	20230620	15350	-27.30	20220701	11000	1.45	20230620	0.43	N	034310	500	189 억	4674555	N	N	951	N	N
48	20230622	120818	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11190	90	2	0.81	124058570	11139	56.80	11040	11270	11010	14430	7770	11100	11137.32	12.34	0	2321	11233	11166	11083	11016	10933	11200	11050	189	3330	500	8210	10	1	37882300	4239	11.54	0.54	12	0.03	970.00	20869.00	15350	20220701	-27.10	11000	20230620	1.73	14750	-24.14	20230206	11000	1.73	20230620	15350	-27.10	20220701	11000	1.73	20230620	0.43	N	034310	500	189 억	4674555	N	N	951	N	N
49	20230622	110249	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11170	70	2	0.63	78912760	7109	36.25	11040	11170	11010	14430	7770	11100	11100.40	12.34	0	1208	11233	11166	11083	11016	10933	11200	11050	189	3330	500	8210	10	1	37882300	4231	11.52	0.54	12	0.02	970.00	20869.00	15350	20220701	-27.23	11000	20230620	1.55	14750	-24.27	20230206	11000	1.55	20230620	15350	-27.23	20220701	11000	1.55	20230620	0.43	N	034310	500	189 억	4674555	N	N	951	N	N
50	20230622	100205	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11120	20	2	0.18	52995400	4780	24.38	11040	11140	11010	14430	7770	11100	11086.90	12.34	0	213	11233	11166	11083	11016	10933	11200	11050	189	3330	500	8210	10	1	37882300	4213	11.46	0.53	12	0.01	970.00	20869.00	15350	20220701	-27.56	11000	20230620	1.09	14750	-24.61	20230206	11000	1.09	20230620	15350	-27.56	20220701	11000	1.09	20230620	0.43	N	034310	500	189 억	4674555	N	N	951	N	N
51	20230622	090239	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11040	-60	5	-0.54	3736390	338	1.72	11040	11140	11040	14430	7770	11100	11054.41	12.34	0	-54	11233	11166	11083	11016	10933	11200	11050	189	3330	500	8210	10	1	37882300	4182	11.38	0.53	12	0.00	970.00	20869.00	15350	20220701	-28.08	11000	20230620	0.36	14750	-25.15	20230206	11000	0.36	20230620	15350	-28.08	20220701	11000	0.36	20230620	0.43	N	034310	500	189 억	4674555	N	N	951	N	N
52	20230621	160714	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11100	100	2	0.91	216333220	19595	48.62	11040	11150	11000	14300	7700	11000	11040.22	12.33	0	4081	11520	11260	11130	10870	10740	11195	10805	189	3300	500	8140	10	1	37882300	4205	11.44	0.53	12	0.05	970.00	20869.00	15350	20220701	-27.69	11000	20230621	0.91	14750	-24.75	20230206	11000	0.91	20230621	15350	-27.69	20220701	11000	0.91	20230621	0.45	N	034310	500	189 억	4670662	N	N	951	N	N
53	20230621	150338	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11060	60	2	0.55	192404780	17435	43.26	11040	11150	11000	14300	7700	11000	11035.55	12.33	0	4422	11520	11260	11130	10870	10740	11195	10805	189	3300	500	8140	10	1	37882300	4190	11.40	0.53	12	0.05	970.00	20869.00	15350	20220701	-27.95	11000	20230621	0.55	14750	-25.02	20230206	11000	0.55	20230621	15350	-27.95	20220701	11000	0.55	20230621	0.45	N	034310	500	189 억	4670662	N	N	29	N	N
54	20230621	140919	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11010	10	2	0.09	163452450	14817	36.76	11040	11150	11000	14300	7700	11000	11031.41	12.33	0	3594	11520	11260	11130	10870	10740	11195	10805	189	3300	500	8140	10	1	37882300	4171	11.35	0.53	12	0.04	970.00	20869.00	15350	20220701	-28.27	11000	20230621	0.09	14750	-25.36	20230206	11000	0.09	20230621	15350	-28.27	20220701	11000	0.09	20230621	0.45	N	034310	500	189 억	4670662	N	N	29	N	N
55	20230621	130717	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11020	20	2	0.18	113711440	10300	25.55	11040	11150	11000	14300	7700	11000	11039.95	12.33	0	2705	11520	11260	11130	10870	10740	11195	10805	189	3300	500	8140	10	1	37882300	4175	11.36	0.53	12	0.03	970.00	20869.00	15350	20220701	-28.21	11000	20230621	0.18	14750	-25.29	20230206	11000	0.18	20230621	15350	-28.21	20220701	11000	0.18	20230621	0.45	N	034310	500	189 억	4670662	N	N	29	N	N
56	20230621	120851	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11010	10	2	0.09	95337680	8634	21.42	11040	11150	11000	14300	7700	11000	11042.12	12.33	0	2054	11520	11260	11130	10870	10740	11195	10805	189	3300	500	8140	10	1	37882300	4171	11.35	0.53	12	0.02	970.00	20869.00	15350	20220701	-28.27	11000	20230621	0.09	14750	-25.36	20230206	11000	0.09	20230621	15350	-28.27	20220701	11000	0.09	20230621	0.45	N	034310	500	189 억	4670662	N	N	29	N	N
57	20230621	110420	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11030	30	2	0.27	67369710	6097	15.13	11040	11150	11010	14300	7700	11000	11049.65	12.33	0	1086	11520	11260	11130	10870	10740	11195	10805	189	3300	500	8140	10	1	37882300	4178	11.37	0.53	12	0.02	970.00	20869.00	15350	20220701	-28.14	11000	20230620	0.27	14750	-25.22	20230206	11000	0.27	20230620	15350	-28.14	20220701	11000	0.27	20230620	0.45	N	034310	500	189 억	4670662	N	N	29	N	N
58	20230621	100804	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11040	40	2	0.36	38485060	3480	8.63	11040	11150	11010	14300	7700	11000	11058.93	12.33	0	-229	11520	11260	11130	10870	10740	11195	10805	189	3300	500	8140	10	1	37882300	4182	11.38	0.53	12	0.01	970.00	20869.00	15350	20220701	-28.08	11000	20230620	0.36	14750	-25.15	20230206	11000	0.36	20230620	15350	-28.08	20220701	11000	0.36	20230620	0.45	N	034310	500	189 억	4670662	N	N	29	N	N
59	20230621	090649	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11060	60	2	0.55	5699690	516	1.28	11040	11080	11030	14300	7700	11000	11045.91	12.33	0	-116	11520	11260	11130	10870	10740	11195	10805	189	3300	500	8140	10	1	37882300	4190	11.40	0.53	12	0.00	970.00	20869.00	15350	20220701	-27.95	11000	20230620	0.55	14750	-25.02	20230206	11000	0.55	20230620	15350	-27.95	20220701	11000	0.55	20230620	0.45	N	034310	500	189 억	4670662	N	N	29	N	N
60	20230620	160458	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11000	-400	5	-3.51	438980780	39451	194.99	11390	11390	11000	14820	7980	11400	11127.93	12.35	0	-8031	11633	11516	11363	11246	11093	11575	11305	189	3420	500	8430	10	1	37882300	4167	11.34	0.53	12	0.10	970.00	20869.00	15350	20220701	-28.34	11000	20230620	0.00	14750	-25.42	20230206	11000	0.00	20230620	15350	-28.34	20220701	11000	0.00	20230620	0.47	N	034310	500	189 억	4676814	N	N	29	N	N
61	20230620	151016	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11060	-340	5	-2.98	369335230	33125	163.73	11390	11390	11050	14820	7980	11400	11149.74	12.35	0	-5924	11633	11516	11363	11246	11093	11575	11305	189	3420	500	8430	10	1	37882300	4190	11.40	0.53	12	0.09	970.00	20869.00	15350	20220701	-27.95	11050	20230620	0.09	14750	-25.02	20230206	11050	0.09	20230620	15350	-27.95	20220701	11050	0.09	20230620	0.47	N	034310	500	189 억	4676814	N	N	243	N	N
62	20230620	140241	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11090	-310	5	-2.72	308719690	27651	136.67	11390	11390	11050	14820	7980	11400	11164.87	12.35	0	-5557	11633	11516	11363	11246	11093	11575	11305	189	3420	500	8430	10	1	37882300	4201	11.43	0.53	12	0.07	970.00	20869.00	15350	20220701	-27.75	11050	20230620	0.36	14750	-24.81	20230206	11050	0.36	20230620	15350	-27.75	20220701	11050	0.36	20230620	0.47	N	034310	500	189 억	4676814	N	N	243	N	N
63	20230620	130556	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11110	-290	5	-2.54	225058680	20111	99.40	11390	11390	11100	14820	7980	11400	11190.82	12.35	0	-3966	11633	11516	11363	11246	11093	11575	11305	189	3420	500	8430	10	1	37882300	4209	11.45	0.53	12	0.05	970.00	20869.00	15350	20220701	-27.62	11100	20230620	0.09	14750	-24.68	20230206	11100	0.09	20230620	15350	-27.62	20220701	11100	0.09	20230620	0.47	N	034310	500	189 억	4676814	N	N	243	N	N
64	20230620	120157	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11140	-260	5	-2.28	156488930	13954	68.97	11390	11390	11140	14820	7980	11400	11214.63	12.35	0	-3955	11633	11516	11363	11246	11093	11575	11305	189	3420	500	8430	10	1	37882300	4220	11.48	0.53	12	0.04	970.00	20869.00	15350	20220701	-27.43	11140	20230620	0.00	14750	-24.47	20230206	11140	0.00	20230620	15350	-27.43	20220701	11140	0.00	20230620	0.47	N	034310	500	189 억	4676814	N	N	243	N	N
65	20230620	110300	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11180	-220	5	-1.93	124367660	11078	54.75	11390	11390	11180	14820	7980	11400	11226.54	12.35	0	-3472	11633	11516	11363	11246	11093	11575	11305	189	3420	500	8430	10	1	37882300	4235	11.53	0.54	12	0.03	970.00	20869.00	15350	20220701	-27.17	11180	20230620	0.00	14750	-24.20	20230206	11180	0.00	20230620	15350	-27.17	20220701	11180	0.00	20230620	0.47	N	034310	500	189 억	4676814	N	N	243	N	N
66	20230620	100616	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11200	-200	5	-1.75	79173700	7041	34.80	11390	11390	11190	14820	7980	11400	11244.67	12.35	0	-1732	11633	11516	11363	11246	11093	11575	11305	189	3420	500	8430	10	1	37882300	4243	11.55	0.54	12	0.02	970.00	20869.00	15350	20220701	-27.04	11190	20230620	0.09	14750	-24.07	20230206	11190	0.09	20230620	15350	-27.04	20220701	11190	0.09	20230620	0.47	N	034310	500	189 억	4676814	N	N	243	N	N
67	20230620	090553	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11340	-60	5	-0.53	1727850	152	0.75	11390	11390	11340	14820	7980	11400	11367.43	12.35	0	-47	11633	11516	11363	11246	11093	11575	11305	189	3420	500	8430	10	1	37882300	4296	11.69	0.54	12	0.00	970.00	20869.00	15350	20220701	-26.12	11210	20230619	1.16	14750	-23.12	20230206	11210	1.16	20230619	15350	-26.12	20220701	11210	1.16	20230619	0.47	N	034310	500	189 억	4676814	N	N	243	N	N
68	20230619	160235	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11400	150	2	1.33	227407670	20077	50.83	11250	11480	11210	14620	7880	11250	11325.84	12.33	0	4435	11450	11350	11290	11190	11130	11320	11160	189	3370	500	8320	10	1	37882300	4319	11.75	0.55	12	0.05	970.00	20869.00	15350	20220701	-25.73	11210	20230619	1.69	14750	-22.71	20230206	11210	1.69	20230619	15350	-25.73	20220701	11210	1.69	20230619	0.47	N	034310	500	189 억	4671597	N	N	243	N	N
69	20230619	150541	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11380	130	2	1.16	208102180	18383	46.54	11250	11480	11210	14620	7880	11250	11320.36	12.33	0	4603	11450	11350	11290	11190	11130	11320	11160	189	3370	500	8320	10	1	37882300	4311	11.73	0.55	12	0.05	970.00	20869.00	15350	20220701	-25.86	11210	20230619	1.52	14750	-22.85	20230206	11210	1.52	20230619	15350	-25.86	20220701	11210	1.52	20230619	0.47	N	034310	500	189 억	4671597	N	N	333	N	N
70	20230619	140415	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11400	150	2	1.33	192094990	16978	42.98	11250	11480	11210	14620	7880	11250	11314.35	12.33	0	3731	11450	11350	11290	11190	11130	11320	11160	189	3370	500	8320	10	1	37882300	4319	11.75	0.55	12	0.04	970.00	20869.00	15350	20220701	-25.73	11210	20230619	1.69	14750	-22.71	20230206	11210	1.69	20230619	15350	-25.73	20220701	11210	1.69	20230619	0.47	N	034310	500	189 억	4671597	N	N	333	N	N
71	20230619	130147	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11460	210	2	1.87	164781550	14585	36.92	11250	11480	11210	14620	7880	11250	11298.02	12.33	0	2954	11450	11350	11290	11190	11130	11320	11160	189	3370	500	8320	10	1	37882300	4341	11.81	0.55	12	0.04	970.00	20869.00	15350	20220701	-25.34	11210	20230619	2.23	14750	-22.31	20230206	11210	2.23	20230619	15350	-25.34	20220701	11210	2.23	20230619	0.47	N	034310	500	189 억	4671597	N	N	333	N	N
72	20230619	120650	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11360	110	2	0.98	116051300	10317	26.12	11250	11360	11210	14620	7880	11250	11248.55	12.33	0	2832	11450	11350	11290	11190	11130	11320	11160	189	3370	500	8320	10	1	37882300	4303	11.71	0.54	12	0.03	970.00	20869.00	15350	20220701	-25.99	11210	20230619	1.34	14750	-22.98	20230206	11210	1.34	20230619	15350	-25.99	20220701	11210	1.34	20230619	0.47	N	034310	500	189 억	4671597	N	N	333	N	N
73	20230619	110558	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11250	0	3	0.00	52114290	4634	11.73	11250	11260	11230	14620	7880	11250	11246.07	12.33	0	1525	11450	11350	11290	11190	11130	11320	11160	189	3370	500	8320	10	1	37882300	4262	11.60	0.54	12	0.01	970.00	20869.00	15350	20220701	-26.71	11230	20230619	0.18	14750	-23.73	20230206	11230	0.18	20230619	15350	-26.71	20220701	11230	0.18	20230619	0.47	N	034310	500	189 억	4671597	N	N	333	N	N
74	20230619	100805	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11250	0	3	0.00	37416730	3327	8.42	11250	11260	11230	14620	7880	11250	11246.39	12.33	0	845	11450	11350	11290	11190	11130	11320	11160	189	3370	500	8320	10	1	37882300	4262	11.60	0.54	12	0.01	970.00	20869.00	15350	20220701	-26.71	11230	20230619	0.18	14750	-23.73	20230206	11230	0.18	20230619	15350	-26.71	20220701	11230	0.18	20230619	0.47	N	034310	500	189 억	4671597	N	N	333	N	N
75	20230619	090954	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11230	-20	5	-0.18	14396130	1280	3.24	11250	11250	11230	14620	7880	11250	11246.98	12.33	0	-176	11450	11350	11290	11190	11130	11320	11160	189	3370	500	8320	10	1	37882300	4254	11.58	0.54	12	0.00	970.00	20869.00	15350	20220701	-26.84	11230	20230619	0.00	14750	-23.86	20230206	11230	0.00	20230619	15350	-26.84	20220701	11230	0.00	20230619	0.47	N	034310	500	189 억	4671597	N	N	333	N	N
76	20230616	160912	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11250	-150	5	-1.32	445441960	39470	150.89	11390	11390	11230	14820	7980	11400	11285.59	12.36	0	-9740	11560	11480	11400	11320	11240	11440	11280	189	3420	500	8430	10	1	37882300	4262	11.60	0.54	12	0.10	970.00	20869.00	15350	20220701	-26.71	11230	20230616	0.18	14750	-23.73	20230206	11230	0.18	20230616	15350	-26.71	20220701	11230	0.18	20230616	0.48	N	034310	500	189 억	4681276	N	N	333	N	N
77	20230616	150209	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11260	-140	5	-1.23	358750790	31763	121.43	11390	11390	11230	14820	7980	11400	11294.61	12.36	0	-5537	11560	11480	11400	11320	11240	11440	11280	189	3420	500	8430	10	1	37882300	4266	11.61	0.54	12	0.08	970.00	20869.00	15350	20220701	-26.64	11230	20230616	0.27	14750	-23.66	20230206	11230	0.27	20230616	15350	-26.64	20220701	11230	0.27	20230616	0.48	N	034310	500	189 억	4681276	N	N	588	N	N
78	20230616	140631	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11260	-140	5	-1.23	288839850	25546	97.66	11390	11390	11240	14820	7980	11400	11306.66	12.36	0	-3713	11560	11480	11400	11320	11240	11440	11280	189	3420	500	8430	10	1	37882300	4266	11.61	0.54	12	0.07	970.00	20869.00	15350	20220701	-26.64	11240	20230616	0.18	14750	-23.66	20230206	11240	0.18	20230616	15350	-26.64	20220701	11240	0.18	20230616	0.48	N	034310	500	189 억	4681276	N	N	588	N	N
79	20230616	130454	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11300	-100	5	-0.88	192511720	16997	64.98	11390	11390	11290	14820	7980	11400	11326.22	12.36	0	-1141	11560	11480	11400	11320	11240	11440	11280	189	3420	500	8430	10	1	37882300	4281	11.65	0.54	12	0.04	970.00	20869.00	15350	20220701	-26.38	11290	20230616	0.09	14750	-23.39	20230206	11290	0.09	20230616	15350	-26.38	20220701	11290	0.09	20230616	0.48	N	034310	500	189 억	4681276	N	N	588	N	N
80	20230616	120217	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11320	-80	5	-0.70	133859120	11807	45.14	11390	11390	11310	14820	7980	11400	11337.27	12.36	0	-634	11560	11480	11400	11320	11240	11440	11280	189	3420	500	8430	10	1	37882300	4288	11.67	0.54	12	0.03	970.00	20869.00	15350	20220701	-26.25	11310	20230616	0.09	14750	-23.25	20230206	11310	0.09	20230616	15350	-26.25	20220701	11310	0.09	20230616	0.48	N	034310	500	189 억	4681276	N	N	588	N	N
81	20230616	110822	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11340	-60	5	-0.53	95563900	8428	32.22	11390	11390	11310	14820	7980	11400	11338.86	12.36	0	-728	11560	11480	11400	11320	11240	11440	11280	189	3420	500	8430	10	1	37882300	4296	11.69	0.54	12	0.02	970.00	20869.00	15350	20220701	-26.12	11310	20230616	0.27	14750	-23.12	20230206	11310	0.27	20230616	15350	-26.12	20220701	11310	0.27	20230616	0.48	N	034310	500	189 억	4681276	N	N	588	N	N
82	20230616	100404	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11350	-50	5	-0.44	42492080	3744	14.31	11390	11390	11320	14820	7980	11400	11349.38	12.36	0	-1081	11560	11480	11400	11320	11240	11440	11280	189	3420	500	8430	10	1	37882300	4300	11.70	0.54	12	0.01	970.00	20869.00	15350	20220701	-26.06	11320	20230616	0.27	14750	-23.05	20230206	11320	0.27	20230616	15350	-26.06	20220701	11320	0.27	20230616	0.48	N	034310	500	189 억	4681276	N	N	588	N	N
83	20230616	090858	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11350	-50	5	-0.44	5652630	497	1.90	11390	11390	11350	14820	7980	11400	11373.50	12.36	0	-159	11560	11480	11400	11320	11240	11440	11280	189	3420	500	8430	10	1	37882300	4300	11.70	0.54	12	0.00	970.00	20869.00	15350	20220701	-26.06	11320	20230615	0.27	14750	-23.05	20230206	11320	0.27	20230615	15350	-26.06	20220701	11320	0.27	20230615	0.48	N	034310	500	189 억	4681276	N	N	588	N	N
84	20230615	150924	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11330	-150	5	-1.31	273602810	24037	71.33	11430	11480	11320	14920	8040	11480	11382.57	12.36	0	59	11620	11550	11450	11380	11280	11500	11330	189	3440	500	8490	10	1	37882300	4292	11.68	0.54	12	0.06	970.00	20869.00	15350	20220701	-26.19	11320	20230615	0.09	14750	-23.19	20230206	11320	0.09	20230615	15350	-26.19	20220701	11320	0.09	20230615	0.48	N	034310	500	189 억	4681437	N	N	46	N	N
85	20230615	141145	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11370	-110	5	-0.96	172221710	15100	44.81	11430	11480	11360	14920	8040	11480	11405.41	12.36	0	788	11620	11550	11450	11380	11280	11500	11330	189	3440	500	8490	10	1	37882300	4307	11.72	0.54	12	0.04	970.00	20869.00	15350	20220701	-25.93	11350	20230614	0.18	14750	-22.92	20230206	11350	0.18	20230614	15350	-25.93	20220701	11350	0.18	20230614	0.48	N	034310	500	189 억	4681437	N	N	46	N	N
86	20230615	130800	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11430	-50	5	-0.44	128683610	11275	33.46	11430	11480	11370	14920	8040	11480	11413.18	12.36	0	-93	11620	11550	11450	11380	11280	11500	11330	189	3440	500	8490	10	1	37882300	4330	11.78	0.55	12	0.03	970.00	20869.00	15350	20220701	-25.54	11350	20230614	0.70	14750	-22.51	20230206	11350	0.70	20230614	15350	-25.54	20220701	11350	0.70	20230614	0.48	N	034310	500	189 억	4681437	N	N	46	N	N
87	20230615	120244	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11410	-70	5	-0.61	110859030	9712	28.82	11430	11480	11370	14920	8040	11480	11414.64	12.36	0	-240	11620	11550	11450	11380	11280	11500	11330	189	3440	500	8490	10	1	37882300	4322	11.76	0.55	12	0.03	970.00	20869.00	15350	20220701	-25.67	11350	20230614	0.53	14750	-22.64	20230206	11350	0.53	20230614	15350	-25.67	20220701	11350	0.53	20230614	0.48	N	034310	500	189 억	4681437	N	N	46	N	N
88	20230615	110539	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11430	-50	5	-0.44	97506930	8542	25.35	11430	11480	11370	14920	8040	11480	11415.00	12.36	0	-627	11620	11550	11450	11380	11280	11500	11330	189	3440	500	8490	10	1	37882300	4330	11.78	0.55	12	0.02	970.00	20869.00	15350	20220701	-25.54	11350	20230614	0.70	14750	-22.51	20230206	11350	0.70	20230614	15350	-25.54	20220701	11350	0.70	20230614	0.48	N	034310	500	189 억	4681437	N	N	46	N	N
89	20230611	184621	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11800	-320	5	-2.64	1098703320	92413	532.36	12120	12180	11770	15750	8490	12120	11890.24	12.42	-17640	-21990	12260	12190	12110	12040	11960	12150	12000	189	3630	500	8960	10	1	37882300	4470	12.16	0.57	12	0.24	970.00	20869.00	15500	20220608	-23.87	11600	20221024	1.72	14750	-20.00	20230206	11770	0.25	20230609	15400	-23.38	20220609	11600	1.72	20221024	0.44	N	034310	500	189 억	4704156	N	N	202	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History