KissMeData/023590/price/prices-20230601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17550	170	2	0.98	837594130	48160	94.29	17270	17550	17210	22550	12170	17380	17391.80	23.71	0	-3986	17840	17610	17490	17260	17140	17550	17200	224	5190	500	13200	10	1	44866617	7874	2.11	0.34	12	0.11	8304.00	51852.00	24450	20230201	-28.22	16750	20220930	4.78	24450	-28.22	20230201	17210	1.98	20230630	24450	-28.22	20230201	16750	4.78	20220930	0.51	N	023590	500	224 억	10636581	N	N	0	N	N
3	20230630	150329	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17460	80	2	0.46	665085330	38287	74.96	17270	17530	17210	22550	12170	17380	17371.05	23.71	0	-1331	17840	17610	17490	17260	17140	17550	17200	224	5190	500	13200	10	1	44866617	7834	2.10	0.34	12	0.09	8304.00	51852.00	24450	20230201	-28.59	16750	20220930	4.24	24450	-28.59	20230201	17210	1.45	20230630	24450	-28.59	20230201	16750	4.24	20220930	0.51	N	023590	500	224 억	10636581	N	N	0	N	N
4	20230630	140328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17530	150	2	0.86	482807270	27836	54.50	17270	17530	17210	22550	12170	17380	17344.71	23.71	0	-2271	17840	17610	17490	17260	17140	17550	17200	224	5190	500	13200	10	1	44866617	7865	2.11	0.34	12	0.06	8304.00	51852.00	24450	20230201	-28.30	16750	20220930	4.66	24450	-28.30	20230201	17210	1.86	20230630	24450	-28.30	20230201	16750	4.66	20220930	0.51	N	023590	500	224 억	10636581	N	N	0	N	N
5	20230630	130329	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17510	130	2	0.75	453465290	26160	51.22	17270	17520	17210	22550	12170	17380	17334.30	23.71	0	-2672	17840	17610	17490	17260	17140	17550	17200	224	5190	500	13200	10	1	44866617	7856	2.11	0.34	12	0.06	8304.00	51852.00	24450	20230201	-28.38	16750	20220930	4.54	24450	-28.38	20230201	17210	1.74	20230630	24450	-28.38	20230201	16750	4.54	20220930	0.51	N	023590	500	224 억	10636581	N	N	0	N	N
6	20230630	120326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17460	80	2	0.46	407403430	23527	46.06	17270	17500	17210	22550	12170	17380	17316.42	23.71	0	-3018	17840	17610	17490	17260	17140	17550	17200	224	5190	500	13200	10	1	44866617	7834	2.10	0.34	12	0.05	8304.00	51852.00	24450	20230201	-28.59	16750	20220930	4.24	24450	-28.59	20230201	17210	1.45	20230630	24450	-28.59	20230201	16750	4.24	20220930	0.51	N	023590	500	224 억	10636581	N	N	0	N	N
7	20230630	110328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17450	70	2	0.40	347379890	20089	39.33	17270	17490	17210	22550	12170	17380	17292.04	23.71	0	-2634	17840	17610	17490	17260	17140	17550	17200	224	5190	500	13200	10	1	44866617	7829	2.10	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.63	16750	20220930	4.18	24450	-28.63	20230201	17210	1.39	20230630	24450	-28.63	20230201	16750	4.18	20220930	0.51	N	023590	500	224 억	10636581	N	N	0	N	N
8	20230630	100327	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17250	-130	5	-0.75	212492710	12313	24.11	17270	17370	17210	22550	12170	17380	17257.58	23.71	0	-2137	17840	17610	17490	17260	17140	17550	17200	224	5190	500	13200	10	1	44866617	7739	2.08	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.45	16750	20220930	2.99	24450	-29.45	20230201	17210	0.23	20230630	24450	-29.45	20230201	16750	2.99	20220930	0.51	N	023590	500	224 억	10636581	N	N	0	N	N
9	20230630	090328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17290	-90	5	-0.52	49124870	2844	5.57	17270	17370	17270	22550	12170	17380	17273.12	23.71	0	-139	17840	17610	17490	17260	17140	17550	17200	224	5190	500	13200	10	1	44866617	7757	2.08	0.33	12	0.01	8304.00	51852.00	24450	20230201	-29.28	16750	20220930	3.22	24450	-29.28	20230201	17270	0.12	20230630	24450	-29.28	20230201	16750	3.22	20220930	0.51	N	023590	500	224 억	10636581	N	N	0	N	N
10	20230629	160327	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17380	-270	5	-1.53	892863940	51058	95.56	17650	17720	17370	22900	12360	17650	17487.76	23.76	0	-16540	18083	17866	17753	17536	17423	17810	17480	224	5270	500	13410	10	1	44866617	7798	2.09	0.34	12	0.11	8304.00	51852.00	24450	20230201	-28.92	16750	20220930	3.76	24450	-28.92	20230201	17370	0.06	20230629	24450	-28.92	20230201	16750	3.76	20220930	0.51	N	023590	500	224 억	10658962	N	N	1	N	N
11	20230629	150325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17380	-270	5	-1.53	837130670	47851	89.56	17650	17720	17370	22900	12360	17650	17494.53	23.76	0	-15682	18083	17866	17753	17536	17423	17810	17480	224	5270	500	13410	10	1	44866617	7798	2.09	0.34	12	0.11	8304.00	51852.00	24450	20230201	-28.92	16750	20220930	3.76	24450	-28.92	20230201	17370	0.06	20230629	24450	-28.92	20230201	16750	3.76	20220930	0.51	N	023590	500	224 억	10658962	N	N	1	N	N
12	20230629	140325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17410	-240	5	-1.36	659766680	37651	70.47	17650	17720	17380	22900	12360	17650	17523.22	23.76	0	-10581	18083	17866	17753	17536	17423	17810	17480	224	5270	500	13410	10	1	44866617	7811	2.10	0.34	12	0.08	8304.00	51852.00	24450	20230201	-28.79	16750	20220930	3.94	24450	-28.79	20230201	17380	0.17	20230629	24450	-28.79	20230201	16750	3.94	20220930	0.51	N	023590	500	224 억	10658962	N	N	1	N	N
13	20230629	130326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17390	-260	5	-1.47	597454040	34069	63.76	17650	17720	17380	22900	12360	17650	17536.59	23.76	0	-10116	18083	17866	17753	17536	17423	17810	17480	224	5270	500	13410	10	1	44866617	7802	2.09	0.34	12	0.08	8304.00	51852.00	24450	20230201	-28.88	16750	20220930	3.82	24450	-28.88	20230201	17380	0.06	20230629	24450	-28.88	20230201	16750	3.82	20220930	0.51	N	023590	500	224 억	10658962	N	N	1	N	N
14	20230629	120326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17450	-200	5	-1.13	511266480	29118	54.50	17650	17720	17410	22900	12360	17650	17558.43	23.76	0	-8574	18083	17866	17753	17536	17423	17810	17480	224	5270	500	13410	10	1	44866617	7829	2.10	0.34	12	0.06	8304.00	51852.00	24450	20230201	-28.63	16750	20220930	4.18	24450	-28.63	20230201	17410	0.23	20230629	24450	-28.63	20230201	16750	4.18	20220930	0.51	N	023590	500	224 억	10658962	N	N	1	N	N
15	20230629	110326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17560	-90	5	-0.51	347564860	19748	36.96	17650	17720	17530	22900	12360	17650	17600.00	23.76	0	-5432	18083	17866	17753	17536	17423	17810	17480	224	5270	500	13410	10	1	44866617	7879	2.11	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.18	16750	20220930	4.84	24450	-28.18	20230201	17530	0.17	20230629	24450	-28.18	20230201	16750	4.84	20220930	0.51	N	023590	500	224 억	10658962	N	N	1	N	N
16	20230629	100326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17620	-30	5	-0.17	121639290	6900	12.91	17650	17720	17600	22900	12360	17650	17628.88	23.76	0	-1939	18083	17866	17753	17536	17423	17810	17480	224	5270	500	13410	10	1	44866617	7905	2.12	0.34	12	0.02	8304.00	51852.00	24450	20230201	-27.93	16750	20220930	5.19	24450	-27.93	20230201	17600	0.11	20230629	24450	-27.93	20230201	16750	5.19	20220930	0.51	N	023590	500	224 억	10658962	N	N	1	N	N
17	20230629	090326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17640	-10	5	-0.06	8028690	455	0.85	17650	17650	17620	22900	12360	17650	17645.47	23.76	0	-88	18083	17866	17753	17536	17423	17810	17480	224	5270	500	13410	10	1	44866617	7914	2.12	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.85	16750	20220930	5.31	24450	-27.85	20230201	17620	0.11	20230629	24450	-27.85	20230201	16750	5.31	20220930	0.51	N	023590	500	224 억	10658962	N	N	1	N	N
18	20230628	160323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17650	-200	5	-1.12	943030580	53123	150.04	17910	17970	17640	23200	12500	17850	17752.11	23.81	0	-6738	18123	17986	17853	17716	17583	17920	17650	224	5350	500	13560	10	1	44866617	7919	2.13	0.34	12	0.12	8304.00	51852.00	24450	20230201	-27.81	16750	20220930	5.37	24450	-27.81	20230201	17640	0.06	20230628	24450	-27.81	20230201	16750	5.37	20220930	0.51	N	023590	500	224 억	10682523	N	N	1	N	N
19	20230628	150325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17680	-170	5	-0.95	847594240	47717	134.77	17910	17970	17650	23200	12500	17850	17762.94	23.81	0	-6288	18123	17986	17853	17716	17583	17920	17650	224	5350	500	13560	10	1	44866617	7932	2.13	0.34	12	0.11	8304.00	51852.00	24450	20230201	-27.69	16750	20220930	5.55	24450	-27.69	20230201	17650	0.17	20230628	24450	-27.69	20230201	16750	5.55	20220930	0.51	N	023590	500	224 억	10682523	N	N	15	N	N
20	20230628	140323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17720	-130	5	-0.73	677620450	38101	107.61	17910	17970	17680	23200	12500	17850	17784.85	23.81	0	-4537	18123	17986	17853	17716	17583	17920	17650	224	5350	500	13560	10	1	44866617	7950	2.13	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.53	16750	20220930	5.79	24450	-27.53	20230201	17680	0.23	20230628	24450	-27.53	20230201	16750	5.79	20220930	0.51	N	023590	500	224 억	10682523	N	N	15	N	N
21	20230628	130324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17750	-100	5	-0.56	557251110	31307	88.42	17910	17970	17710	23200	12500	17850	17799.57	23.81	0	-3162	18123	17986	17853	17716	17583	17920	17650	224	5350	500	13560	10	1	44866617	7964	2.14	0.34	12	0.07	8304.00	51852.00	24450	20230201	-27.40	16750	20220930	5.97	24450	-27.40	20230201	17710	0.23	20230628	24450	-27.40	20230201	16750	5.97	20220930	0.51	N	023590	500	224 억	10682523	N	N	15	N	N
22	20230628	120257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17760	-90	5	-0.50	415226470	23297	65.80	17910	17970	17740	23200	12500	17850	17823.17	23.81	0	-1707	18123	17986	17853	17716	17583	17920	17650	224	5350	500	13560	10	1	44866617	7968	2.14	0.34	12	0.05	8304.00	51852.00	24450	20230201	-27.36	16750	20220930	6.03	24450	-27.36	20230201	17720	0.23	20230627	24450	-27.36	20230201	16750	6.03	20220930	0.51	N	023590	500	224 억	10682523	N	N	15	N	N
23	20230628	110326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17780	-70	5	-0.39	331167060	18563	52.43	17910	17970	17740	23200	12500	17850	17840.17	23.81	0	-1717	18123	17986	17853	17716	17583	17920	17650	224	5350	500	13560	10	1	44866617	7977	2.14	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.28	16750	20220930	6.15	24450	-27.28	20230201	17720	0.34	20230627	24450	-27.28	20230201	16750	6.15	20220930	0.51	N	023590	500	224 억	10682523	N	N	15	N	N
24	20230628	100325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17840	-10	5	-0.06	221386610	12389	34.99	17910	17970	17810	23200	12500	17850	17869.61	23.81	0	358	18123	17986	17853	17716	17583	17920	17650	224	5350	500	13560	10	1	44866617	8004	2.15	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.03	16750	20220930	6.51	24450	-27.03	20230201	17720	0.68	20230627	24450	-27.03	20230201	16750	6.51	20220930	0.51	N	023590	500	224 억	10682523	N	N	15	N	N
25	20230628	090324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17890	40	2	0.22	18261480	1021	2.88	17910	17970	17860	23200	12500	17850	17885.88	23.81	0	-501	18123	17986	17853	17716	17583	17920	17650	224	5350	500	13560	10	1	44866617	8027	2.15	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.83	16750	20220930	6.81	24450	-26.83	20230201	17720	0.96	20230627	24450	-26.83	20230201	16750	6.81	20220930	0.51	N	023590	500	224 억	10682523	N	N	15	N	N
26	20230627	160325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17850	-20	5	-0.11	627096100	35226	93.06	17900	17990	17720	23200	12510	17870	17802.06	23.83	0	-3920	18116	17992	17906	17782	17696	17950	17740	224	5345	500	13580	10	1	44866617	8009	2.15	0.34	12	0.08	8304.00	51852.00	24450	20230201	-26.99	16750	20220930	6.57	24450	-26.99	20230201	17720	0.73	20230627	24450	-26.99	20230201	16750	6.57	20220930	0.51	N	023590	500	224 억	10690259	N	N	15	N	N
27	20230627	150327	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17810	-60	5	-0.34	591621580	33235	87.80	17900	17990	17720	23200	12510	17870	17801.16	23.83	0	-3458	18116	17992	17906	17782	17696	17950	17740	224	5345	500	13580	10	1	44866617	7991	2.14	0.34	12	0.07	8304.00	51852.00	24450	20230201	-27.16	16750	20220930	6.33	24450	-27.16	20230201	17720	0.51	20230627	24450	-27.16	20230201	16750	6.33	20220930	0.51	N	023590	500	224 억	10690259	N	N	23	N	N
28	20230627	140329	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17840	-30	5	-0.17	550326930	30917	81.68	17900	17990	17720	23200	12510	17870	17800.14	23.83	0	-3208	18116	17992	17906	17782	17696	17950	17740	224	5345	500	13580	10	1	44866617	8004	2.15	0.34	12	0.07	8304.00	51852.00	24450	20230201	-27.03	16750	20220930	6.51	24450	-27.03	20230201	17720	0.68	20230627	24450	-27.03	20230201	16750	6.51	20220930	0.51	N	023590	500	224 억	10690259	N	N	23	N	N
29	20230627	130329	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17810	-60	5	-0.34	480079710	26975	71.27	17900	17990	17720	23200	12510	17870	17797.21	23.83	0	-3387	18116	17992	17906	17782	17696	17950	17740	224	5345	500	13580	10	1	44866617	7991	2.14	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.16	16750	20220930	6.33	24450	-27.16	20230201	17720	0.51	20230627	24450	-27.16	20230201	16750	6.33	20220930	0.51	N	023590	500	224 억	10690259	N	N	23	N	N
30	20230627	120331	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17810	-60	5	-0.34	437026470	24555	64.87	17900	17990	17720	23200	12510	17870	17797.86	23.83	0	-2945	18116	17992	17906	17782	17696	17950	17740	224	5345	500	13580	10	1	44866617	7991	2.14	0.34	12	0.05	8304.00	51852.00	24450	20230201	-27.16	16750	20220930	6.33	24450	-27.16	20230201	17720	0.51	20230627	24450	-27.16	20230201	16750	6.33	20220930	0.51	N	023590	500	224 억	10690259	N	N	23	N	N
31	20230627	110330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17760	-110	5	-0.62	399880890	22467	59.36	17900	17990	17720	23200	12510	17870	17798.59	23.83	0	-2735	18116	17992	17906	17782	17696	17950	17740	224	5345	500	13580	10	1	44866617	7968	2.14	0.34	12	0.05	8304.00	51852.00	24450	20230201	-27.36	16750	20220930	6.03	24450	-27.36	20230201	17720	0.23	20230627	24450	-27.36	20230201	16750	6.03	20220930	0.51	N	023590	500	224 억	10690259	N	N	23	N	N
32	20230627	100323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17810	-60	5	-0.34	255154150	14321	37.84	17900	17990	17780	23200	12510	17870	17816.78	23.83	0	-1237	18116	17992	17906	17782	17696	17950	17740	224	5345	500	13580	10	1	44866617	7991	2.14	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.16	16750	20220930	6.33	24450	-27.16	20230201	17780	0.17	20230627	24450	-27.16	20230201	16750	6.33	20220930	0.51	N	023590	500	224 억	10690259	N	N	23	N	N
33	20230627	090325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17870	0	3	0.00	17183640	961	2.54	17900	17990	17870	23200	12510	17870	17881.00	23.83	0	-86	18116	17992	17906	17782	17696	17950	17740	224	5345	500	13580	10	1	44866617	8018	2.15	0.34	12	0.00	8304.00	51852.00	24450	20230201	-26.91	16750	20220930	6.69	24450	-26.91	20230201	17820	0.28	20230626	24450	-26.91	20230201	16750	6.69	20220930	0.51	N	023590	500	224 억	10690259	N	N	23	N	N
34	20230626	160324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17870	-80	5	-0.45	678455070	37820	63.73	17950	18030	17820	23300	12570	17950	17939.06	23.85	0	-2005	18636	18292	18106	17762	17576	18200	17670	224	5365	500	13640	10	1	44866617	8018	2.15	0.34	12	0.08	8304.00	51852.00	24450	20230201	-26.91	16750	20220930	6.69	24450	-26.91	20230201	17820	0.28	20230626	24450	-26.91	20230201	16750	6.69	20220930	0.51	N	023590	500	224 억	10701373	N	N	23	N	N
35	20230626	150327	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17890	-60	5	-0.33	588894200	32807	55.28	17950	18030	17820	23300	12570	17950	17950.26	23.85	0	-430	18636	18292	18106	17762	17576	18200	17670	224	5365	500	13640	10	1	44866617	8027	2.15	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.83	16750	20220930	6.81	24450	-26.83	20230201	17820	0.39	20230626	24450	-26.83	20230201	16750	6.81	20220930	0.51	N	023590	500	224 억	10701373	N	N	14	N	N
36	20230626	140325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17950	0	3	0.00	491546970	27372	46.12	17950	18030	17820	23300	12570	17950	17958.02	23.85	0	613	18636	18292	18106	17762	17576	18200	17670	224	5365	500	13640	10	1	44866617	8054	2.16	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.58	16750	20220930	7.16	24450	-26.58	20230201	17820	0.73	20230626	24450	-26.58	20230201	16750	7.16	20220930	0.51	N	023590	500	224 억	10701373	N	N	14	N	N
37	20230626	130326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17950	0	3	0.00	438833820	24438	41.18	17950	18030	17820	23300	12570	17950	17957.03	23.85	0	774	18636	18292	18106	17762	17576	18200	17670	224	5365	500	13640	10	1	44866617	8054	2.16	0.35	12	0.05	8304.00	51852.00	24450	20230201	-26.58	16750	20220930	7.16	24450	-26.58	20230201	17820	0.73	20230626	24450	-26.58	20230201	16750	7.16	20220930	0.51	N	023590	500	224 억	10701373	N	N	14	N	N
38	20230626	120323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17920	-30	5	-0.17	395724990	22035	37.13	17950	18030	17820	23300	12570	17950	17958.93	23.85	0	1425	18636	18292	18106	17762	17576	18200	17670	224	5365	500	13640	10	1	44866617	8040	2.16	0.35	12	0.05	8304.00	51852.00	24450	20230201	-26.71	16750	20220930	6.99	24450	-26.71	20230201	17820	0.56	20230626	24450	-26.71	20230201	16750	6.99	20220930	0.51	N	023590	500	224 억	10701373	N	N	14	N	N
39	20230626	110323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17980	30	2	0.17	251046390	13976	23.55	17950	18030	17820	23300	12570	17950	17962.68	23.85	0	1003	18636	18292	18106	17762	17576	18200	17670	224	5365	500	13640	10	1	44866617	8067	2.17	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.46	16750	20220930	7.34	24450	-26.46	20230201	17820	0.90	20230626	24450	-26.46	20230201	16750	7.34	20220930	0.51	N	023590	500	224 억	10701373	N	N	14	N	N
40	20230626	100324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18000	50	2	0.28	124557130	6944	11.70	17950	18030	17820	23300	12570	17950	17937.37	23.85	0	452	18636	18292	18106	17762	17576	18200	17670	224	5365	500	13640	10	1	44866617	8076	2.17	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.38	16750	20220930	7.46	24450	-26.38	20230201	17820	1.01	20230626	24450	-26.38	20230201	16750	7.46	20220930	0.51	N	023590	500	224 억	10701373	N	N	14	N	N
41	20230626	090324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17950	0	3	0.00	8436490	470	0.79	17950	17950	17940	23300	12570	17950	17949.98	23.85	0	50	18636	18292	18106	17762	17576	18200	17670	224	5365	500	13640	10	1	44866617	8054	2.16	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.58	16750	20220930	7.16	24450	-26.58	20230201	17920	0.17	20230623	24450	-26.58	20230201	16750	7.16	20220930	0.51	N	023590	500	224 억	10701373	N	N	14	N	N
42	20230623	160521	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17950	-490	5	-2.66	1069256090	59198	89.66	18400	18450	17920	23950	12910	18440	18064.41	23.92	0	-23519	18746	18592	18346	18192	17946	18670	18270	224	5520	500	14010	10	1	44866617	8054	2.16	0.35	12	0.13	8304.00	51852.00	24450	20230201	-26.58	16750	20220930	7.16	24450	-26.58	20230201	17920	0.17	20230623	24450	-26.58	20230201	16750	7.16	20220930	0.50	N	023590	500	224 억	10731426	N	N	14	N	N
43	20230623	140252	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17950	-490	5	-2.66	901109180	49833	75.48	18400	18450	17930	23950	12910	18440	18082.58	23.92	0	-19633	18746	18592	18346	18192	17946	18670	18270	224	5520	500	14010	10	1	44866617	8054	2.16	0.35	12	0.11	8304.00	51852.00	24450	20230201	-26.58	16750	20220930	7.16	24450	-26.58	20230201	17930	0.11	20230623	24450	-26.58	20230201	16750	7.16	20220930	0.50	N	023590	500	224 억	10731426	N	N	42	N	N
44	20230622	160155	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18440	280	2	1.54	1211799920	65992	99.13	18110	18500	18100	23600	12720	18160	18362.78	23.93	0	-537	18706	18432	18276	18002	17846	18355	17925	224	5440	500	13800	10	1	44866617	8273	2.22	0.36	12	0.15	8304.00	51852.00	24450	20230201	-24.58	16750	20220930	10.09	24450	-24.58	20230201	18100	1.88	20230622	24450	-24.58	20230201	16750	10.09	20220930	0.49	N	023590	500	224 억	10738755	N	N	42	N	N
45	20230622	150311	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18460	300	2	1.65	1197464320	65215	97.97	18110	18500	18100	23600	12720	18160	18361.79	23.93	0	-613	18706	18432	18276	18002	17846	18355	17925	224	5440	500	13800	10	1	44866617	8282	2.22	0.36	12	0.15	8304.00	51852.00	24450	20230201	-24.50	16750	20220930	10.21	24450	-24.50	20230201	18100	1.99	20230622	24450	-24.50	20230201	16750	10.21	20220930	0.49	N	023590	500	224 억	10738755	N	N	543	N	N
46	20230622	140454	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18480	320	2	1.76	1071706470	58407	87.74	18110	18500	18100	23600	12720	18160	18348.94	23.93	0	-37	18706	18432	18276	18002	17846	18355	17925	224	5440	500	13800	10	1	44866617	8291	2.23	0.36	12	0.13	8304.00	51852.00	24450	20230201	-24.42	16750	20220930	10.33	24450	-24.42	20230201	18100	2.10	20230622	24450	-24.42	20230201	16750	10.33	20220930	0.49	N	023590	500	224 억	10738755	N	N	543	N	N
47	20230622	130235	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18500	340	2	1.87	1004129030	54750	82.25	18110	18500	18100	23600	12720	18160	18340.26	23.93	0	301	18706	18432	18276	18002	17846	18355	17925	224	5440	500	13800	10	1	44866617	8300	2.23	0.36	12	0.12	8304.00	51852.00	24450	20230201	-24.34	16750	20220930	10.45	24450	-24.34	20230201	18100	2.21	20230622	24450	-24.34	20230201	16750	10.45	20220930	0.49	N	023590	500	224 억	10738755	N	N	543	N	N
48	20230622	120152	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18370	210	2	1.16	891293280	48635	73.06	18110	18490	18100	23600	12720	18160	18326.17	23.93	0	-517	18706	18432	18276	18002	17846	18355	17925	224	5440	500	13800	10	1	44866617	8242	2.21	0.35	12	0.11	8304.00	51852.00	24450	20230201	-24.87	16750	20220930	9.67	24450	-24.87	20230201	18100	1.49	20230622	24450	-24.87	20230201	16750	9.67	20220930	0.49	N	023590	500	224 억	10738755	N	N	543	N	N
49	20230622	110337	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18420	260	2	1.43	858104240	46831	70.35	18110	18490	18100	23600	12720	18160	18323.42	23.93	0	-1443	18706	18432	18276	18002	17846	18355	17925	224	5440	500	13800	10	1	44866617	8264	2.22	0.36	12	0.10	8304.00	51852.00	24450	20230201	-24.66	16750	20220930	9.97	24450	-24.66	20230201	18100	1.77	20230622	24450	-24.66	20230201	16750	9.97	20220930	0.49	N	023590	500	224 억	10738755	N	N	543	N	N
50	20230622	100124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18350	190	2	1.05	303401130	16622	24.97	18110	18450	18100	23600	12720	18160	18252.99	23.93	0	-612	18706	18432	18276	18002	17846	18355	17925	224	5440	500	13800	10	1	44866617	8233	2.21	0.35	12	0.04	8304.00	51852.00	24450	20230201	-24.95	16750	20220930	9.55	24450	-24.95	20230201	18100	1.38	20230622	24450	-24.95	20230201	16750	9.55	20220930	0.49	N	023590	500	224 억	10738755	N	N	543	N	N
51	20230622	090445	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18130	-30	5	-0.17	17116610	945	1.42	18110	18160	18100	23600	12720	18160	18112.81	23.93	0	-46	18706	18432	18276	18002	17846	18355	17925	224	5440	500	13800	10	1	44866617	8134	2.18	0.35	12	0.00	8304.00	51852.00	24450	20230201	-25.85	16750	20220930	8.24	24450	-25.85	20230201	18100	0.17	20230622	24450	-25.85	20230201	16750	8.24	20220930	0.49	N	023590	500	224 억	10738755	N	N	543	N	N
52	20230621	160637	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18160	-380	5	-2.05	1215049940	66537	340.29	18540	18550	18120	24100	12980	18540	18261.30	24.02	0	-30893	18773	18656	18573	18456	18373	18615	18415	224	5560	500	14090	10	1	44866617	8148	2.19	0.35	12	0.15	8304.00	51852.00	24450	20230201	-25.73	16750	20220930	8.42	24450	-25.73	20230201	18100	0.33	20230103	24450	-25.73	20230201	16750	8.42	20220930	0.49	N	023590	500	224 억	10776851	N	N	543	N	N
53	20230621	150155	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18150	-390	5	-2.10	1146423870	62755	320.95	18540	18550	18120	24100	12980	18540	18268.25	24.02	0	-30317	18773	18656	18573	18456	18373	18615	18415	224	5560	500	14090	10	1	44866617	8143	2.19	0.35	12	0.14	8304.00	51852.00	24450	20230201	-25.77	16750	20220930	8.36	24450	-25.77	20230201	18100	0.28	20230103	24450	-25.77	20230201	16750	8.36	20220930	0.49	N	023590	500	224 억	10776851	N	N	5	N	N
54	20230621	140921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18230	-310	5	-1.67	875758100	47871	244.83	18540	18550	18210	24100	12980	18540	18294.13	24.02	0	-21730	18773	18656	18573	18456	18373	18615	18415	224	5560	500	14090	10	1	44866617	8179	2.20	0.35	12	0.11	8304.00	51852.00	24450	20230201	-25.44	16750	20220930	8.84	24450	-25.44	20230201	18100	0.72	20230103	24450	-25.44	20230201	16750	8.84	20220930	0.49	N	023590	500	224 억	10776851	N	N	5	N	N
55	20230621	130536	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18230	-310	5	-1.67	777350250	42473	217.22	18540	18550	18210	24100	12980	18540	18302.22	24.02	0	-18767	18773	18656	18573	18456	18373	18615	18415	224	5560	500	14090	10	1	44866617	8179	2.20	0.35	12	0.09	8304.00	51852.00	24450	20230201	-25.44	16750	20220930	8.84	24450	-25.44	20230201	18100	0.72	20230103	24450	-25.44	20230201	16750	8.84	20220930	0.49	N	023590	500	224 억	10776851	N	N	5	N	N
56	20230621	120708	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18240	-300	5	-1.62	706477850	38589	197.36	18540	18550	18210	24100	12980	18540	18307.75	24.02	0	-18667	18773	18656	18573	18456	18373	18615	18415	224	5560	500	14090	10	1	44866617	8184	2.20	0.35	12	0.09	8304.00	51852.00	24450	20230201	-25.40	16750	20220930	8.90	24450	-25.40	20230201	18100	0.77	20230103	24450	-25.40	20230201	16750	8.90	20220930	0.49	N	023590	500	224 억	10776851	N	N	5	N	N
57	20230621	110424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18240	-300	5	-1.62	608220630	33206	169.83	18540	18550	18210	24100	12980	18540	18316.59	24.02	0	-17145	18773	18656	18573	18456	18373	18615	18415	224	5560	500	14090	10	1	44866617	8184	2.20	0.35	12	0.07	8304.00	51852.00	24450	20230201	-25.40	16750	20220930	8.90	24450	-25.40	20230201	18100	0.77	20230103	24450	-25.40	20230201	16750	8.90	20220930	0.49	N	023590	500	224 억	10776851	N	N	5	N	N
58	20230621	100601	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18210	-330	5	-1.78	442508630	24120	123.36	18540	18550	18210	24100	12980	18540	18346.13	24.02	0	-14394	18773	18656	18573	18456	18373	18615	18415	224	5560	500	14090	10	1	44866617	8170	2.19	0.35	12	0.05	8304.00	51852.00	24450	20230201	-25.52	16750	20220930	8.72	24450	-25.52	20230201	18100	0.61	20230103	24450	-25.52	20230201	16750	8.72	20220930	0.49	N	023590	500	224 억	10776851	N	N	5	N	N
59	20230621	090634	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18480	-60	5	-0.32	28207710	1524	7.79	18540	18550	18470	24100	12980	18540	18509.00	24.02	0	-1138	18773	18656	18573	18456	18373	18615	18415	224	5560	500	14090	10	1	44866617	8291	2.23	0.36	12	0.00	8304.00	51852.00	24450	20230201	-24.42	16750	20220930	10.33	24450	-24.42	20230201	18100	2.10	20230103	24450	-24.42	20230201	16750	10.33	20220930	0.49	N	023590	500	224 억	10776851	N	N	5	N	N
60	20230620	160650	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18540	-20	5	-0.11	361716020	19486	56.29	18560	18690	18490	24100	13000	18560	18562.87	24.03	0	-2788	18906	18732	18596	18422	18286	18665	18355	224	5550	500	14100	10	1	44866617	8318	2.23	0.36	12	0.04	8304.00	51852.00	24450	20230201	-24.17	16750	20220930	10.69	24450	-24.17	20230201	18100	2.43	20230103	24450	-24.17	20230201	16750	10.69	20220930	0.49	N	023590	500	224 억	10780473	N	N	5	N	N
61	20230620	150432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18570	10	2	0.05	320105380	17243	49.81	18560	18690	18490	24100	13000	18560	18564.37	24.03	0	-1235	18906	18732	18596	18422	18286	18665	18355	224	5550	500	14100	10	1	44866617	8332	2.24	0.36	12	0.04	8304.00	51852.00	24450	20230201	-24.05	16750	20220930	10.87	24450	-24.05	20230201	18100	2.60	20230103	24450	-24.05	20230201	16750	10.87	20220930	0.49	N	023590	500	224 억	10780473	N	N	43	N	N
62	20230620	140929	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18580	20	2	0.11	270567610	14577	42.11	18560	18690	18490	24100	13000	18560	18561.27	24.03	0	-905	18906	18732	18596	18422	18286	18665	18355	224	5550	500	14100	10	1	44866617	8336	2.24	0.36	12	0.03	8304.00	51852.00	24450	20230201	-24.01	16750	20220930	10.93	24450	-24.01	20230201	18100	2.65	20230103	24450	-24.01	20230201	16750	10.93	20220930	0.49	N	023590	500	224 억	10780473	N	N	43	N	N
63	20230620	130325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18570	10	2	0.05	245974200	13253	38.28	18560	18690	18490	24100	13000	18560	18559.89	24.03	0	-327	18906	18732	18596	18422	18286	18665	18355	224	5550	500	14100	10	1	44866617	8332	2.24	0.36	12	0.03	8304.00	51852.00	24450	20230201	-24.05	16750	20220930	10.87	24450	-24.05	20230201	18100	2.60	20230103	24450	-24.05	20230201	16750	10.87	20220930	0.49	N	023590	500	224 억	10780473	N	N	43	N	N
64	20230620	120329	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18530	-30	5	-0.16	218825010	11790	34.06	18560	18690	18490	24100	13000	18560	18560.22	24.03	0	-772	18906	18732	18596	18422	18286	18665	18355	224	5550	500	14100	10	1	44866617	8314	2.23	0.36	12	0.03	8304.00	51852.00	24450	20230201	-24.21	16750	20220930	10.63	24450	-24.21	20230201	18100	2.38	20230103	24450	-24.21	20230201	16750	10.63	20220930	0.49	N	023590	500	224 억	10780473	N	N	43	N	N
65	20230620	110412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18550	-10	5	-0.05	153631360	8273	23.90	18560	18690	18490	24100	13000	18560	18570.21	24.03	0	-848	18906	18732	18596	18422	18286	18665	18355	224	5550	500	14100	10	1	44866617	8323	2.23	0.36	12	0.02	8304.00	51852.00	24450	20230201	-24.13	16750	20220930	10.75	24450	-24.13	20230201	18100	2.49	20230103	24450	-24.13	20230201	16750	10.75	20220930	0.49	N	023590	500	224 억	10780473	N	N	43	N	N
66	20230620	100328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18610	50	2	0.27	79328630	4278	12.36	18560	18610	18490	24100	13000	18560	18543.39	24.03	0	-182	18906	18732	18596	18422	18286	18665	18355	224	5550	500	14100	10	1	44866617	8350	2.24	0.36	12	0.01	8304.00	51852.00	24450	20230201	-23.89	16750	20220930	11.10	24450	-23.89	20230201	18100	2.82	20230103	24450	-23.89	20230201	16750	11.10	20220930	0.49	N	023590	500	224 억	10780473	N	N	43	N	N
67	20230620	090417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18600	40	2	0.22	8111440	437	1.26	18560	18610	18560	24100	13000	18560	18561.65	24.03	0	-298	18906	18732	18596	18422	18286	18665	18355	224	5550	500	14100	10	1	44866617	8345	2.24	0.36	12	0.00	8304.00	51852.00	24450	20230201	-23.93	16750	20220930	11.04	24450	-23.93	20230201	18100	2.76	20230103	24450	-23.93	20230201	16750	11.04	20220930	0.49	N	023590	500	224 억	10780473	N	N	43	N	N
68	20230619	160112	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18560	-60	5	-0.32	639691910	34466	76.36	18750	18770	18460	24200	13040	18620	18560.09	24.04	0	-2147	18960	18790	18570	18400	18180	18875	18485	224	5580	500	14150	10	1	44866617	8327	2.24	0.36	12	0.08	8304.00	51852.00	24450	20230201	-24.09	16750	20220930	10.81	24450	-24.09	20230201	18100	2.54	20230103	24450	-24.09	20230201	16750	10.81	20220930	0.48	N	023590	500	224 억	10785592	N	N	43	N	N
69	20230619	150256	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18530	-90	5	-0.48	612119350	32979	73.07	18750	18770	18460	24200	13040	18620	18560.88	24.04	0	-2058	18960	18790	18570	18400	18180	18875	18485	224	5580	500	14150	10	1	44866617	8314	2.23	0.36	12	0.07	8304.00	51852.00	24450	20230201	-24.21	16750	20220930	10.63	24450	-24.21	20230201	18100	2.38	20230103	24450	-24.21	20230201	16750	10.63	20220930	0.48	N	023590	500	224 억	10785592	N	N	67	N	N
70	20230619	140637	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18490	-130	5	-0.70	589218220	31742	70.33	18750	18770	18460	24200	13040	18620	18562.73	24.04	0	-1867	18960	18790	18570	18400	18180	18875	18485	224	5580	500	14150	10	1	44866617	8296	2.23	0.36	12	0.07	8304.00	51852.00	24450	20230201	-24.38	16750	20220930	10.39	24450	-24.38	20230201	18100	2.15	20230103	24450	-24.38	20230201	16750	10.39	20220930	0.48	N	023590	500	224 억	10785592	N	N	67	N	N
71	20230619	130302	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18530	-90	5	-0.48	507891880	27343	60.58	18750	18770	18470	24200	13040	18620	18574.84	24.04	0	553	18960	18790	18570	18400	18180	18875	18485	224	5580	500	14150	10	1	44866617	8314	2.23	0.36	12	0.06	8304.00	51852.00	24450	20230201	-24.21	16750	20220930	10.63	24450	-24.21	20230201	18100	2.38	20230103	24450	-24.21	20230201	16750	10.63	20220930	0.48	N	023590	500	224 억	10785592	N	N	67	N	N
72	20230619	120759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18570	-50	5	-0.27	470850380	25343	56.15	18750	18770	18470	24200	13040	18620	18579.11	24.04	0	601	18960	18790	18570	18400	18180	18875	18485	224	5580	500	14150	10	1	44866617	8332	2.24	0.36	12	0.06	8304.00	51852.00	24450	20230201	-24.05	16750	20220930	10.87	24450	-24.05	20230201	18100	2.60	20230103	24450	-24.05	20230201	16750	10.87	20220930	0.48	N	023590	500	224 억	10785592	N	N	67	N	N
73	20230619	110459	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18570	-50	5	-0.27	397166190	21376	47.36	18750	18770	18470	24200	13040	18620	18580.01	24.04	0	1312	18960	18790	18570	18400	18180	18875	18485	224	5580	500	14150	10	1	44866617	8332	2.24	0.36	12	0.05	8304.00	51852.00	24450	20230201	-24.05	16750	20220930	10.87	24450	-24.05	20230201	18100	2.60	20230103	24450	-24.05	20230201	16750	10.87	20220930	0.48	N	023590	500	224 억	10785592	N	N	67	N	N
74	20230619	100746	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18630	10	2	0.05	342110750	18415	40.80	18750	18770	18470	24200	13040	18620	18577.83	24.04	0	1690	18960	18790	18570	18400	18180	18875	18485	224	5580	500	14150	10	1	44866617	8359	2.24	0.36	12	0.04	8304.00	51852.00	24450	20230201	-23.80	16750	20220930	11.22	24450	-23.80	20230201	18100	2.93	20230103	24450	-23.80	20230201	16750	11.22	20220930	0.48	N	023590	500	224 억	10785592	N	N	67	N	N
75	20230619	090525	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18550	-70	5	-0.38	36866740	1981	4.39	18750	18770	18550	24200	13040	18620	18610.17	24.04	0	-1	18960	18790	18570	18400	18180	18875	18485	224	5580	500	14150	10	1	44866617	8323	2.23	0.36	12	0.00	8304.00	51852.00	24450	20230201	-24.13	16750	20220930	10.75	24450	-24.13	20230201	18100	2.49	20230103	24450	-24.13	20230201	16750	10.75	20220930	0.48	N	023590	500	224 억	10785592	N	N	67	N	N
76	20230616	160216	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18620	270	2	1.47	839107310	45132	52.42	18350	18740	18350	23850	12850	18350	18592.31	24.01	0	13605	18976	18662	18456	18142	17936	18560	18040	224	5500	500	13940	10	1	44866617	8354	2.24	0.36	12	0.10	8304.00	51852.00	24450	20230201	-23.84	16750	20220930	11.16	24450	-23.84	20230201	18100	2.87	20230103	24450	-23.84	20230201	16750	11.16	20220930	0.48	N	023590	500	224 억	10773557	N	N	67	N	N
77	20230616	150522	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18640	290	2	1.58	702740810	37814	43.92	18350	18740	18350	23850	12850	18350	18584.17	24.01	0	12515	18976	18662	18456	18142	17936	18560	18040	224	5500	500	13940	10	1	44866617	8363	2.24	0.36	12	0.08	8304.00	51852.00	24450	20230201	-23.76	16750	20220930	11.28	24450	-23.76	20230201	18100	2.98	20230103	24450	-23.76	20230201	16750	11.28	20220930	0.48	N	023590	500	224 억	10773557	N	N	12	N	N
78	20230616	140622	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18670	320	2	1.74	628149200	33818	39.28	18350	18740	18350	23850	12850	18350	18574.44	24.01	0	10981	18976	18662	18456	18142	17936	18560	18040	224	5500	500	13940	10	1	44866617	8377	2.25	0.36	12	0.08	8304.00	51852.00	24450	20230201	-23.64	16750	20220930	11.46	24450	-23.64	20230201	18100	3.15	20230103	24450	-23.64	20230201	16750	11.46	20220930	0.48	N	023590	500	224 억	10773557	N	N	12	N	N
79	20230616	130104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18710	360	2	1.96	497363540	26818	31.15	18350	18710	18350	23850	12850	18350	18545.92	24.01	0	9183	18976	18662	18456	18142	17936	18560	18040	224	5500	500	13940	10	1	44866617	8395	2.25	0.36	12	0.06	8304.00	51852.00	24450	20230201	-23.48	16750	20220930	11.70	24450	-23.48	20230201	18100	3.37	20230103	24450	-23.48	20230201	16750	11.70	20220930	0.48	N	023590	500	224 억	10773557	N	N	12	N	N
80	20230616	120902	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18620	270	2	1.47	426151540	23001	26.71	18350	18620	18350	23850	12850	18350	18527.56	24.01	0	8554	18976	18662	18456	18142	17936	18560	18040	224	5500	500	13940	10	1	44866617	8354	2.24	0.36	12	0.05	8304.00	51852.00	24450	20230201	-23.84	16750	20220930	11.16	24450	-23.84	20230201	18100	2.87	20230103	24450	-23.84	20230201	16750	11.16	20220930	0.48	N	023590	500	224 억	10773557	N	N	12	N	N
81	20230616	110427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18560	210	2	1.14	331235440	17897	20.79	18350	18590	18350	23850	12850	18350	18507.92	24.01	0	5614	18976	18662	18456	18142	17936	18560	18040	224	5500	500	13940	10	1	44866617	8327	2.24	0.36	12	0.04	8304.00	51852.00	24450	20230201	-24.09	16750	20220930	10.81	24450	-24.09	20230201	18100	2.54	20230103	24450	-24.09	20230201	16750	10.81	20220930	0.48	N	023590	500	224 억	10773557	N	N	12	N	N
82	20230616	100335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18500	150	2	0.82	166789170	9033	10.49	18350	18560	18350	23850	12850	18350	18464.49	24.01	0	2480	18976	18662	18456	18142	17936	18560	18040	224	5500	500	13940	10	1	44866617	8300	2.23	0.36	12	0.02	8304.00	51852.00	24450	20230201	-24.34	16750	20220930	10.45	24450	-24.34	20230201	18100	2.21	20230103	24450	-24.34	20230201	16750	10.45	20220930	0.48	N	023590	500	224 억	10773557	N	N	12	N	N
83	20230616	090320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18400	50	2	0.27	9070320	494	0.57	18350	18470	18350	23850	12850	18350	18361.08	24.01	0	90	18976	18662	18456	18142	17936	18560	18040	224	5500	500	13940	10	1	44866617	8255	2.22	0.35	12	0.00	8304.00	51852.00	24450	20230201	-24.74	16750	20220930	9.85	24450	-24.74	20230201	18100	1.66	20230103	24450	-24.74	20230201	16750	9.85	20220930	0.48	N	023590	500	224 억	10773557	N	N	12	N	N
84	20230615	151010	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18310	-320	5	-1.72	1502455310	81742	168.70	18640	18770	18250	24200	13050	18630	18380.46	24.01	0	-11653	18943	18786	18683	18526	18423	18735	18475	224	5575	500	14150	10	1	44866617	8215	2.20	0.35	12	0.18	8304.00	51852.00	24450	20230201	-25.11	16750	20220930	9.31	24450	-25.11	20230201	18100	1.16	20230103	24450	-25.11	20230201	16750	9.31	20220930	0.48	N	023590	500	224 억	10774592	N	N	19	N	N
85	20230615	140814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18260	-370	5	-1.99	1227584680	66729	137.72	18640	18770	18250	24200	13050	18630	18396.57	24.01	0	-10245	18943	18786	18683	18526	18423	18735	18475	224	5575	500	14150	10	1	44866617	8193	2.20	0.35	12	0.15	8304.00	51852.00	24450	20230201	-25.32	16750	20220930	9.01	24450	-25.32	20230201	18100	0.88	20230103	24450	-25.32	20230201	16750	9.01	20220930	0.48	N	023590	500	224 억	10774592	N	N	19	N	N
86	20230615	130355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18340	-290	5	-1.56	927337580	50308	103.83	18640	18770	18290	24200	13050	18630	18433.20	24.01	0	-10840	18943	18786	18683	18526	18423	18735	18475	224	5575	500	14150	10	1	44866617	8229	2.21	0.35	12	0.11	8304.00	51852.00	24450	20230201	-24.99	16750	20220930	9.49	24450	-24.99	20230201	18100	1.33	20230103	24450	-24.99	20230201	16750	9.49	20220930	0.48	N	023590	500	224 억	10774592	N	N	19	N	N
87	20230615	120328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18350	-280	5	-1.50	720678900	39032	80.55	18640	18770	18290	24200	13050	18630	18463.80	24.01	0	-11903	18943	18786	18683	18526	18423	18735	18475	224	5575	500	14150	10	1	44866617	8233	2.21	0.35	12	0.09	8304.00	51852.00	24450	20230201	-24.95	16750	20220930	9.55	24450	-24.95	20230201	18100	1.38	20230103	24450	-24.95	20230201	16750	9.55	20220930	0.48	N	023590	500	224 억	10774592	N	N	19	N	N
88	20230615	110304	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18410	-220	5	-1.18	487806540	26327	54.33	18640	18770	18400	24200	13050	18630	18528.76	24.01	0	-10140	18943	18786	18683	18526	18423	18735	18475	224	5575	500	14150	10	1	44866617	8260	2.22	0.36	12	0.06	8304.00	51852.00	24450	20230201	-24.70	16750	20220930	9.91	24450	-24.70	20230201	18100	1.71	20230103	24450	-24.70	20230201	16750	9.91	20220930	0.48	N	023590	500	224 억	10774592	N	N	19	N	N
89	20230611	184523	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18600	0	3	0.00	1074848620	57697	91.27	18600	18730	18540	24150	13020	18600	18629.19	24.02	-26633	2567	19093	18846	18723	18476	18353	18785	18415	224	5565	500	14130	10	1	44866617	8345	2.24	0.36	12	0.13	8304.00	51852.00	24450	20230201	-23.93	16750	20220930	11.04	24450	-23.93	20230201	18100	2.76	20230103	24450	-23.93	20230201	16750	11.04	20220930	0.44	N	023590	500	224 억	10778697	N	N	1023	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History