KissMeData/016880/price/prices-20230601.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160308	50.00	KOSPI	서비스업	N	N	N	N	50	N	1390	-21	5	-1.49	593822637	425111	283.61	1411	1446	1387	1834	988	1411	1396.86	2.63	0	11961	1474	1442	1425	1393	1376	1434	1385	422	423	500	900	1	1	79927080	1111	13.50	1.39	12	0.53	103.00	1002.00	2125	20230210	-34.59	1030	20221013	34.95	2125	-34.59	20230210	1125	23.56	20230103	2125	-34.59	20230210	1030	34.95	20221013	1.83	N	016880	500	422 억	2102312	N	N	2	N	N
3	20230630	150309	50.00	KOSPI	서비스업	N	N	N	N	50	N	1392	-19	5	-1.35	563911977	403629	269.27	1411	1446	1387	1834	988	1411	1397.10	2.63	0	14776	1474	1442	1425	1393	1376	1434	1385	422	423	500	900	1	1	79927080	1113	13.51	1.39	12	0.50	103.00	1002.00	2125	20230210	-34.49	1030	20221013	35.15	2125	-34.49	20230210	1125	23.73	20230103	2125	-34.49	20230210	1030	35.15	20221013	1.83	N	016880	500	422 억	2102312	N	N	12	N	N
4	20230630	140309	50.00	KOSPI	서비스업	N	N	N	N	50	N	1406	-5	5	-0.35	539542566	386222	257.66	1411	1446	1387	1834	988	1411	1396.98	2.63	0	14032	1474	1442	1425	1393	1376	1434	1385	422	423	500	900	1	1	79927080	1124	13.65	1.40	12	0.48	103.00	1002.00	2125	20230210	-33.84	1030	20221013	36.50	2125	-33.84	20230210	1125	24.98	20230103	2125	-33.84	20230210	1030	36.50	20221013	1.83	N	016880	500	422 억	2102312	N	N	12	N	N
5	20230630	130310	50.00	KOSPI	서비스업	N	N	N	N	50	N	1391	-20	5	-1.42	230628562	165098	110.14	1411	1446	1387	1834	988	1411	1396.92	2.63	0	-31466	1474	1442	1425	1393	1376	1434	1385	422	423	500	900	1	1	79927080	1112	13.50	1.39	12	0.21	103.00	1002.00	2125	20230210	-34.54	1030	20221013	35.05	2125	-34.54	20230210	1125	23.64	20230103	2125	-34.54	20230210	1030	35.05	20221013	1.83	N	016880	500	422 억	2102312	N	N	12	N	N
6	20230630	120307	50.00	KOSPI	서비스업	N	N	N	N	50	N	1394	-17	5	-1.20	213910835	153119	102.15	1411	1446	1387	1834	988	1411	1397.02	2.63	0	-31398	1474	1442	1425	1393	1376	1434	1385	422	423	500	900	1	1	79927080	1114	13.53	1.39	12	0.19	103.00	1002.00	2125	20230210	-34.40	1030	20221013	35.34	2125	-34.40	20230210	1125	23.91	20230103	2125	-34.40	20230210	1030	35.34	20221013	1.83	N	016880	500	422 억	2102312	N	N	12	N	N
7	20230630	110309	50.00	KOSPI	서비스업	N	N	N	N	50	N	1399	-12	5	-0.85	113427138	81041	54.07	1411	1446	1389	1834	988	1411	1399.63	2.63	0	-15217	1474	1442	1425	1393	1376	1434	1385	422	423	500	900	1	1	79927080	1118	13.58	1.40	12	0.10	103.00	1002.00	2125	20230210	-34.16	1030	20221013	35.83	2125	-34.16	20230210	1125	24.36	20230103	2125	-34.16	20230210	1030	35.83	20221013	1.83	N	016880	500	422 억	2102312	N	N	12	N	N
8	20230630	100309	50.00	KOSPI	서비스업	N	N	N	N	50	N	1393	-18	5	-1.28	73145076	52131	34.78	1411	1446	1389	1834	988	1411	1403.10	2.63	0	-17336	1474	1442	1425	1393	1376	1434	1385	422	423	500	900	1	1	79927080	1113	13.52	1.39	12	0.07	103.00	1002.00	2125	20230210	-34.45	1030	20221013	35.24	2125	-34.45	20230210	1125	23.82	20230103	2125	-34.45	20230210	1030	35.24	20221013	1.83	N	016880	500	422 억	2102312	N	N	12	N	N
9	20230630	090310	50.00	KOSPI	서비스업	N	N	N	N	50	N	1446	35	2	2.48	1610378	1138	0.76	1411	1446	1411	1834	988	1411	1415.09	2.63	0	338	1474	1442	1425	1393	1376	1434	1385	422	423	500	900	1	1	79927080	1156	14.04	1.44	12	0.00	103.00	1002.00	2125	20230210	-31.95	1030	20221013	40.39	2125	-31.95	20230210	1125	28.53	20230103	2125	-31.95	20230210	1030	40.39	20221013	1.83	N	016880	500	422 억	2102312	N	N	12	N	N
10	20230629	160308	50.00	KOSPI	서비스업	N	N	N	N	50	N	1411	-39	5	-2.69	213399962	149844	65.78	1450	1457	1408	1885	1015	1450	1424.15	2.70	0	-55449	1522	1486	1460	1424	1398	1473	1411	422	435	500	920	1	1	79927080	1128	13.70	1.41	12	0.19	103.00	1002.00	2125	20230210	-33.60	1030	20221013	36.99	2125	-33.60	20230210	1125	25.42	20230103	2125	-33.60	20230210	1030	36.99	20221013	1.85	N	016880	500	422 억	2158009	N	N	12	N	N
11	20230629	150307	50.00	KOSPI	서비스업	N	N	N	N	50	N	1422	-28	5	-1.93	199307444	139911	61.42	1450	1457	1408	1885	1015	1450	1424.53	2.70	0	-53628	1522	1486	1460	1424	1398	1473	1411	422	435	500	920	1	1	79927080	1137	13.81	1.42	12	0.18	103.00	1002.00	2125	20230210	-33.08	1030	20221013	38.06	2125	-33.08	20230210	1125	26.40	20230103	2125	-33.08	20230210	1030	38.06	20221013	1.85	N	016880	500	422 억	2158009	N	N	2	N	N
12	20230629	140306	50.00	KOSPI	서비스업	N	N	N	N	50	N	1410	-40	5	-2.76	183985198	129070	56.66	1450	1457	1408	1885	1015	1450	1425.47	2.70	0	-51457	1522	1486	1460	1424	1398	1473	1411	422	435	500	920	1	1	79927080	1127	13.69	1.41	12	0.16	103.00	1002.00	2125	20230210	-33.65	1030	20221013	36.89	2125	-33.65	20230210	1125	25.33	20230103	2125	-33.65	20230210	1030	36.89	20221013	1.85	N	016880	500	422 억	2158009	N	N	2	N	N
13	20230629	130307	50.00	KOSPI	서비스업	N	N	N	N	50	N	1419	-31	5	-2.14	163249493	114390	50.22	1450	1457	1410	1885	1015	1450	1427.13	2.70	0	-43533	1522	1486	1460	1424	1398	1473	1411	422	435	500	920	1	1	79927080	1134	13.78	1.42	12	0.14	103.00	1002.00	2125	20230210	-33.22	1030	20221013	37.77	2125	-33.22	20230210	1125	26.13	20230103	2125	-33.22	20230210	1030	37.77	20221013	1.85	N	016880	500	422 억	2158009	N	N	2	N	N
14	20230629	120308	50.00	KOSPI	서비스업	N	N	N	N	50	N	1419	-31	5	-2.14	131930010	92303	40.52	1450	1457	1410	1885	1015	1450	1429.31	2.70	0	-29017	1522	1486	1460	1424	1398	1473	1411	422	435	500	920	1	1	79927080	1134	13.78	1.42	12	0.12	103.00	1002.00	2125	20230210	-33.22	1030	20221013	37.77	2125	-33.22	20230210	1125	26.13	20230103	2125	-33.22	20230210	1030	37.77	20221013	1.85	N	016880	500	422 억	2158009	N	N	2	N	N
15	20230629	110308	50.00	KOSPI	서비스업	N	N	N	N	50	N	1431	-19	5	-1.31	74219640	51658	22.68	1450	1457	1428	1885	1015	1450	1436.75	2.70	0	-15136	1522	1486	1460	1424	1398	1473	1411	422	435	500	920	1	1	79927080	1144	13.89	1.43	12	0.06	103.00	1002.00	2125	20230210	-32.66	1030	20221013	38.93	2125	-32.66	20230210	1125	27.20	20230103	2125	-32.66	20230210	1030	38.93	20221013	1.85	N	016880	500	422 억	2158009	N	N	2	N	N
16	20230629	100308	50.00	KOSPI	서비스업	N	N	N	N	50	N	1439	-11	5	-0.76	41172159	28562	12.54	1450	1457	1428	1885	1015	1450	1441.50	2.70	0	-10017	1522	1486	1460	1424	1398	1473	1411	422	435	500	920	1	1	79927080	1150	13.97	1.44	12	0.04	103.00	1002.00	2125	20230210	-32.28	1030	20221013	39.71	2125	-32.28	20230210	1125	27.91	20230103	2125	-32.28	20230210	1030	39.71	20221013	1.85	N	016880	500	422 억	2158009	N	N	2	N	N
17	20230629	090308	50.00	KOSPI	서비스업	N	N	N	N	50	N	1456	6	2	0.41	4539790	3125	1.37	1450	1457	1450	1885	1015	1450	1452.73	2.70	0	-430	1522	1486	1460	1424	1398	1473	1411	422	435	500	920	1	1	79927080	1164	14.14	1.45	12	0.00	103.00	1002.00	2125	20230210	-31.48	1030	20221013	41.36	2125	-31.48	20230210	1125	29.42	20230103	2125	-31.48	20230210	1030	41.36	20221013	1.85	N	016880	500	422 억	2158009	N	N	2	N	N
18	20230628	160305	50.00	KOSPI	서비스업	N	N	N	N	50	N	1450	-33	5	-2.23	330903687	227065	115.23	1461	1496	1434	1927	1039	1483	1457.31	2.70	0	11934	1537	1509	1492	1464	1447	1501	1456	422	444	500	940	1	1	79927080	1159	14.08	1.45	12	0.28	103.00	1002.00	2125	20230210	-31.76	1030	20221013	40.78	2125	-31.76	20230210	1125	28.89	20230103	2125	-31.76	20230210	1030	40.78	20221013	1.84	N	016880	500	422 억	2160740	N	N	2	N	N
19	20230628	150307	50.00	KOSPI	서비스업	N	N	N	N	50	N	1436	-47	5	-3.17	313440972	214963	109.09	1461	1496	1434	1927	1039	1483	1458.12	2.70	0	12773	1537	1509	1492	1464	1447	1501	1456	422	444	500	940	1	1	79927080	1148	13.94	1.43	12	0.27	103.00	1002.00	2125	20230210	-32.42	1030	20221013	39.42	2125	-32.42	20230210	1125	27.64	20230103	2125	-32.42	20230210	1030	39.42	20221013	1.84	N	016880	500	422 억	2160740	N	N	5	N	N
20	20230628	140305	50.00	KOSPI	서비스업	N	N	N	N	50	N	1463	-20	5	-1.35	214828273	146755	74.48	1461	1496	1450	1927	1039	1483	1463.86	2.70	0	10117	1537	1509	1492	1464	1447	1501	1456	422	444	500	940	1	1	79927080	1169	14.20	1.46	12	0.18	103.00	1002.00	2125	20230210	-31.15	1030	20221013	42.04	2125	-31.15	20230210	1125	30.04	20230103	2125	-31.15	20230210	1030	42.04	20221013	1.84	N	016880	500	422 억	2160740	N	N	5	N	N
21	20230628	130306	50.00	KOSPI	서비스업	N	N	N	N	50	N	1467	-16	5	-1.08	138113214	94054	47.73	1461	1496	1460	1927	1039	1483	1468.45	2.70	0	11997	1537	1509	1492	1464	1447	1501	1456	422	444	500	940	1	1	79927080	1173	14.24	1.46	12	0.12	103.00	1002.00	2125	20230210	-30.96	1030	20221013	42.43	2125	-30.96	20230210	1125	30.40	20230103	2125	-30.96	20230210	1030	42.43	20221013	1.84	N	016880	500	422 억	2160740	N	N	5	N	N
22	20230628	120243	50.00	KOSPI	서비스업	N	N	N	N	50	N	1468	-15	5	-1.01	133460229	90881	46.12	1461	1496	1460	1927	1039	1483	1468.52	2.70	0	11788	1537	1509	1492	1464	1447	1501	1456	422	444	500	940	1	1	79927080	1173	14.25	1.47	12	0.11	103.00	1002.00	2125	20230210	-30.92	1030	20221013	42.52	2125	-30.92	20230210	1125	30.49	20230103	2125	-30.92	20230210	1030	42.52	20221013	1.84	N	016880	500	422 억	2160740	N	N	5	N	N
23	20230628	110308	50.00	KOSPI	서비스업	N	N	N	N	50	N	1468	-15	5	-1.01	125846386	85717	43.50	1461	1496	1460	1927	1039	1483	1468.16	2.70	0	12395	1537	1509	1492	1464	1447	1501	1456	422	444	500	940	1	1	79927080	1173	14.25	1.47	12	0.11	103.00	1002.00	2125	20230210	-30.92	1030	20221013	42.52	2125	-30.92	20230210	1125	30.49	20230103	2125	-30.92	20230210	1030	42.52	20221013	1.84	N	016880	500	422 억	2160740	N	N	5	N	N
24	20230628	100306	50.00	KOSPI	서비스업	N	N	N	N	50	N	1474	-9	5	-0.61	81464755	55436	28.13	1461	1496	1460	1927	1039	1483	1469.53	2.70	0	13039	1537	1509	1492	1464	1447	1501	1456	422	444	500	940	1	1	79927080	1178	14.31	1.47	12	0.07	103.00	1002.00	2125	20230210	-30.64	1030	20221013	43.11	2125	-30.64	20230210	1125	31.02	20230103	2125	-30.64	20230210	1030	43.11	20221013	1.84	N	016880	500	422 억	2160740	N	N	5	N	N
25	20230628	090306	50.00	KOSPI	서비스업	N	N	N	N	50	N	1477	-6	5	-0.40	48281521	32948	16.72	1461	1482	1460	1927	1039	1483	1465.39	2.70	0	12107	1537	1509	1492	1464	1447	1501	1456	422	444	500	940	1	1	79927080	1181	14.34	1.47	12	0.04	103.00	1002.00	2125	20230210	-30.49	1030	20221013	43.40	2125	-30.49	20230210	1125	31.29	20230103	2125	-30.49	20230210	1030	43.40	20221013	1.84	N	016880	500	422 억	2160740	N	N	5	N	N
26	20230627	160307	50.00	KOSPI	서비스업	N	N	N	N	50	N	1483	-13	5	-0.87	293617318	197013	125.50	1492	1520	1475	1944	1048	1496	1490.49	2.73	0	-18512	1529	1512	1496	1479	1463	1504	1471	422	448	500	950	1	1	79927080	1185	14.40	1.48	12	0.25	103.00	1002.00	2125	20230210	-30.21	1030	20221013	43.98	2125	-30.21	20230210	1125	31.82	20230103	2125	-30.21	20230210	1030	43.98	20221013	1.87	N	016880	500	422 억	2180126	N	N	5	N	N
27	20230627	150308	50.00	KOSPI	서비스업	N	N	N	N	50	N	1492	-4	5	-0.27	269293618	180637	115.07	1492	1520	1475	1944	1048	1496	1490.80	2.73	0	-15372	1529	1512	1496	1479	1463	1504	1471	422	448	500	950	1	1	79927080	1193	14.49	1.49	12	0.23	103.00	1002.00	2125	20230210	-29.79	1030	20221013	44.85	2125	-29.79	20230210	1125	32.62	20230103	2125	-29.79	20230210	1030	44.85	20221013	1.87	N	016880	500	422 억	2180126	N	N	28	N	N
28	20230627	140310	50.00	KOSPI	서비스업	N	N	N	N	50	N	1500	4	2	0.27	127559996	85101	54.21	1492	1520	1488	1944	1048	1496	1498.92	2.73	0	-6275	1529	1512	1496	1479	1463	1504	1471	422	448	500	950	1	1	79927080	1199	14.56	1.50	12	0.11	103.00	1002.00	2125	20230210	-29.41	1030	20221013	45.63	2125	-29.41	20230210	1125	33.33	20230103	2125	-29.41	20230210	1030	45.63	20221013	1.87	N	016880	500	422 억	2180126	N	N	28	N	N
29	20230627	130311	50.00	KOSPI	서비스업	N	N	N	N	50	N	1495	-1	5	-0.07	86696121	57735	36.78	1492	1520	1488	1944	1048	1496	1501.62	2.73	0	-6194	1529	1512	1496	1479	1463	1504	1471	422	448	500	950	1	1	79927080	1195	14.51	1.49	12	0.07	103.00	1002.00	2125	20230210	-29.65	1030	20221013	45.15	2125	-29.65	20230210	1125	32.89	20230103	2125	-29.65	20230210	1030	45.15	20221013	1.87	N	016880	500	422 억	2180126	N	N	28	N	N
30	20230627	120312	50.00	KOSPI	서비스업	N	N	N	N	50	N	1502	6	2	0.40	71924944	47860	30.49	1492	1520	1488	1944	1048	1496	1502.82	2.73	0	-5307	1529	1512	1496	1479	1463	1504	1471	422	448	500	950	1	1	79927080	1201	14.58	1.50	12	0.06	103.00	1002.00	2125	20230210	-29.32	1030	20221013	45.83	2125	-29.32	20230210	1125	33.51	20230103	2125	-29.32	20230210	1030	45.83	20221013	1.87	N	016880	500	422 억	2180126	N	N	28	N	N
31	20230627	110311	50.00	KOSPI	서비스업	N	N	N	N	50	N	1505	9	2	0.60	66109534	43986	28.02	1492	1520	1488	1944	1048	1496	1502.97	2.73	0	-5212	1529	1512	1496	1479	1463	1504	1471	422	448	500	950	1	1	79927080	1203	14.61	1.50	12	0.06	103.00	1002.00	2125	20230210	-29.18	1030	20221013	46.12	2125	-29.18	20230210	1125	33.78	20230103	2125	-29.18	20230210	1030	46.12	20221013	1.87	N	016880	500	422 억	2180126	N	N	28	N	N
32	20230627	100305	50.00	KOSPI	서비스업	N	N	N	N	50	N	1495	-1	5	-0.07	19762343	13234	8.43	1492	1500	1488	1944	1048	1496	1493.30	2.73	0	-971	1529	1512	1496	1479	1463	1504	1471	422	448	500	950	1	1	79927080	1195	14.51	1.49	12	0.02	103.00	1002.00	2125	20230210	-29.65	1030	20221013	45.15	2125	-29.65	20230210	1125	32.89	20230103	2125	-29.65	20230210	1030	45.15	20221013	1.87	N	016880	500	422 억	2180126	N	N	28	N	N
33	20230627	090307	50.00	KOSPI	서비스업	N	N	N	N	50	N	1489	-7	5	-0.47	1090306	731	0.47	1492	1492	1489	1944	1048	1496	1491.53	2.73	0	-53	1529	1512	1496	1479	1463	1504	1471	422	448	500	950	1	1	79927080	1190	14.46	1.49	12	0.00	103.00	1002.00	2125	20230210	-29.93	1030	20221013	44.56	2125	-29.93	20230210	1125	32.36	20230103	2125	-29.93	20230210	1030	44.56	20221013	1.87	N	016880	500	422 억	2180126	N	N	28	N	N
34	20230626	160306	50.00	KOSPI	서비스업	N	N	N	N	50	N	1496	-24	5	-1.58	234465338	156984	97.52	1513	1513	1480	1976	1064	1520	1493.56	2.74	0	-6304	1555	1537	1517	1499	1479	1546	1508	422	456	500	970	1	1	79927080	1196	14.52	1.49	12	0.20	103.00	1002.00	2125	20230210	-29.60	1030	20221013	45.24	2125	-29.60	20230210	1125	32.98	20230103	2125	-29.60	20230210	1030	45.24	20221013	1.86	N	016880	500	422 억	2186092	N	N	28	N	N
35	20230626	150308	50.00	KOSPI	서비스업	N	N	N	N	50	N	1498	-22	5	-1.45	216811627	145173	90.18	1513	1513	1480	1976	1064	1520	1493.47	2.74	0	-7834	1555	1537	1517	1499	1479	1546	1508	422	456	500	970	1	1	79927080	1197	14.54	1.50	12	0.18	103.00	1002.00	2125	20230210	-29.51	1030	20221013	45.44	2125	-29.51	20230210	1125	33.16	20230103	2125	-29.51	20230210	1030	45.44	20221013	1.86	N	016880	500	422 억	2186092	N	N	9	N	N
36	20230626	140306	50.00	KOSPI	서비스업	N	N	N	N	50	N	1498	-22	5	-1.45	187961223	125850	78.18	1513	1513	1480	1976	1064	1520	1493.53	2.74	0	-7598	1555	1537	1517	1499	1479	1546	1508	422	456	500	970	1	1	79927080	1197	14.54	1.50	12	0.16	103.00	1002.00	2125	20230210	-29.51	1030	20221013	45.44	2125	-29.51	20230210	1125	33.16	20230103	2125	-29.51	20230210	1030	45.44	20221013	1.86	N	016880	500	422 억	2186092	N	N	9	N	N
37	20230626	130307	50.00	KOSPI	서비스업	N	N	N	N	50	N	1505	-15	5	-0.99	142983845	95709	59.46	1513	1513	1480	1976	1064	1520	1493.94	2.74	0	-8504	1555	1537	1517	1499	1479	1546	1508	422	456	500	970	1	1	79927080	1203	14.61	1.50	12	0.12	103.00	1002.00	2125	20230210	-29.18	1030	20221013	46.12	2125	-29.18	20230210	1125	33.78	20230103	2125	-29.18	20230210	1030	46.12	20221013	1.86	N	016880	500	422 억	2186092	N	N	9	N	N
38	20230626	120305	50.00	KOSPI	서비스업	N	N	N	N	50	N	1496	-24	5	-1.58	106028975	71020	44.12	1513	1513	1480	1976	1064	1520	1492.95	2.74	0	-10151	1555	1537	1517	1499	1479	1546	1508	422	456	500	970	1	1	79927080	1196	14.52	1.49	12	0.09	103.00	1002.00	2125	20230210	-29.60	1030	20221013	45.24	2125	-29.60	20230210	1125	32.98	20230103	2125	-29.60	20230210	1030	45.24	20221013	1.86	N	016880	500	422 억	2186092	N	N	9	N	N
39	20230626	110305	50.00	KOSPI	서비스업	N	N	N	N	50	N	1498	-22	5	-1.45	93638495	62740	38.98	1513	1513	1480	1976	1064	1520	1492.48	2.74	0	-7575	1555	1537	1517	1499	1479	1546	1508	422	456	500	970	1	1	79927080	1197	14.54	1.50	12	0.08	103.00	1002.00	2125	20230210	-29.51	1030	20221013	45.44	2125	-29.51	20230210	1125	33.16	20230103	2125	-29.51	20230210	1030	45.44	20221013	1.86	N	016880	500	422 억	2186092	N	N	9	N	N
40	20230626	100306	50.00	KOSPI	서비스업	N	N	N	N	50	N	1499	-21	5	-1.38	72212035	48383	30.06	1513	1513	1480	1976	1064	1520	1492.51	2.74	0	-1993	1555	1537	1517	1499	1479	1546	1508	422	456	500	970	1	1	79927080	1198	14.55	1.50	12	0.06	103.00	1002.00	2125	20230210	-29.46	1030	20221013	45.53	2125	-29.46	20230210	1125	33.24	20230103	2125	-29.46	20230210	1030	45.53	20221013	1.86	N	016880	500	422 억	2186092	N	N	9	N	N
41	20230626	090306	50.00	KOSPI	서비스업	N	N	N	N	50	N	1494	-26	5	-1.71	11093717	7380	4.58	1513	1513	1493	1976	1064	1520	1503.21	2.74	0	-5650	1555	1537	1517	1499	1479	1546	1508	422	456	500	970	1	1	79927080	1194	14.50	1.49	12	0.01	103.00	1002.00	2125	20230210	-29.69	1030	20221013	45.05	2125	-29.69	20230210	1125	32.80	20230103	2125	-29.69	20230210	1030	45.05	20221013	1.86	N	016880	500	422 억	2186092	N	N	9	N	N
42	20230623	154716	50.00	KOSPI	서비스업	N	N	N	N	50	N	1520	10	2	0.66	243457920	160611	32.37	1502	1535	1497	1963	1057	1510	1515.82	2.70	0	25111	1608	1558	1516	1466	1424	1538	1446	422	453	500	960	1	1	79927080	1215	14.76	1.52	12	0.20	103.00	1002.00	2125	20230210	-28.47	1030	20221013	47.57	2125	-28.47	20230210	1125	35.11	20230103	2125	-28.47	20230210	1030	47.57	20221013	1.86	N	016880	500	422 억	2161202	N	N	9	N	N
43	20230623	140238	50.00	KOSPI	서비스업	N	N	N	N	50	N	1514	4	2	0.26	202983504	133882	26.98	1502	1535	1497	1963	1057	1510	1516.14	2.70	0	23037	1608	1558	1516	1466	1424	1538	1446	422	453	500	960	1	1	79927080	1210	14.70	1.51	12	0.17	103.00	1002.00	2125	20230210	-28.75	1030	20221013	46.99	2125	-28.75	20230210	1125	34.58	20230103	2125	-28.75	20230210	1030	46.99	20221013	1.86	N	016880	500	422 억	2161202	N	N	11	N	N
44	20230622	160308	50.00	KOSPI	서비스업	N	N	N	N	50	N	1510	-10	5	-0.66	754548802	494470	169.17	1540	1566	1474	1976	1064	1520	1525.98	2.63	0	59707	1604	1561	1527	1484	1450	1583	1506	422	456	500	970	1	1	79927080	1207	14.66	1.51	12	0.62	103.00	1002.00	2125	20230210	-28.94	1030	20221013	46.60	2125	-28.94	20230210	1125	34.22	20230103	2125	-28.94	20230210	1030	46.60	20221013	1.89	N	016880	500	422 억	2100086	N	N	11	N	N
45	20230622	150630	50.00	KOSPI	서비스업	N	N	N	N	50	N	1512	-8	5	-0.53	727857336	476802	163.13	1540	1566	1474	1976	1064	1520	1526.54	2.63	0	60379	1604	1561	1527	1484	1450	1583	1506	422	456	500	970	1	1	79927080	1208	14.68	1.51	12	0.60	103.00	1002.00	2125	20230210	-28.85	1030	20221013	46.80	2125	-28.85	20230210	1125	34.40	20230103	2125	-28.85	20230210	1030	46.80	20221013	1.89	N	016880	500	422 억	2100086	N	N	391	N	N
46	20230622	140835	50.00	KOSPI	서비스업	N	N	N	N	50	N	1520	0	3	0.00	659592121	431734	147.71	1540	1566	1474	1976	1064	1520	1527.77	2.63	0	67298	1604	1561	1527	1484	1450	1583	1506	422	456	500	970	1	1	79927080	1215	14.76	1.52	12	0.54	103.00	1002.00	2125	20230210	-28.47	1030	20221013	47.57	2125	-28.47	20230210	1125	35.11	20230103	2125	-28.47	20230210	1030	47.57	20221013	1.89	N	016880	500	422 억	2100086	N	N	391	N	N
47	20230622	130205	50.00	KOSPI	서비스업	N	N	N	N	50	N	1530	10	2	0.66	608997603	398573	136.36	1540	1566	1474	1976	1064	1520	1527.94	2.63	0	76940	1604	1561	1527	1484	1450	1583	1506	422	456	500	970	1	1	79927080	1223	14.85	1.53	12	0.50	103.00	1002.00	2125	20230210	-28.00	1030	20221013	48.54	2125	-28.00	20230210	1125	36.00	20230103	2125	-28.00	20230210	1030	48.54	20221013	1.89	N	016880	500	422 억	2100086	N	N	391	N	N
48	20230622	120559	50.00	KOSPI	서비스업	N	N	N	N	50	N	1534	14	2	0.92	590945103	386746	132.32	1540	1566	1474	1976	1064	1520	1527.99	2.63	0	77210	1604	1561	1527	1484	1450	1583	1506	422	456	500	970	1	1	79927080	1226	14.89	1.53	12	0.48	103.00	1002.00	2125	20230210	-27.81	1030	20221013	48.93	2125	-27.81	20230210	1125	36.36	20230103	2125	-27.81	20230210	1030	48.93	20221013	1.89	N	016880	500	422 억	2100086	N	N	391	N	N
49	20230622	110132	50.00	KOSPI	서비스업	N	N	N	N	50	N	1537	17	2	1.12	562170266	367961	125.89	1540	1566	1474	1976	1064	1520	1527.80	2.63	0	77926	1604	1561	1527	1484	1450	1583	1506	422	456	500	970	1	1	79927080	1228	14.92	1.53	12	0.46	103.00	1002.00	2125	20230210	-27.67	1030	20221013	49.22	2125	-27.67	20230210	1125	36.62	20230103	2125	-27.67	20230210	1030	49.22	20221013	1.89	N	016880	500	422 억	2100086	N	N	391	N	N
50	20230622	100822	50.00	KOSPI	서비스업	N	N	N	N	50	N	1525	5	2	0.33	537208576	351670	120.32	1540	1566	1474	1976	1064	1520	1527.59	2.63	0	73644	1604	1561	1527	1484	1450	1583	1506	422	456	500	970	1	1	79927080	1219	14.81	1.52	12	0.44	103.00	1002.00	2125	20230210	-28.24	1030	20221013	48.06	2125	-28.24	20230210	1125	35.56	20230103	2125	-28.24	20230210	1030	48.06	20221013	1.89	N	016880	500	422 억	2100086	N	N	391	N	N
51	20230622	090608	50.00	KOSPI	서비스업	N	N	N	N	50	N	1521	1	2	0.07	9043291	5902	2.02	1540	1540	1521	1976	1064	1520	1532.24	2.63	0	-2454	1604	1561	1527	1484	1450	1583	1506	422	456	500	970	1	1	79927080	1216	14.77	1.52	12	0.01	103.00	1002.00	2125	20230210	-28.42	1030	20221013	47.67	2125	-28.42	20230210	1125	35.20	20230103	2125	-28.42	20230210	1030	47.67	20221013	1.89	N	016880	500	422 억	2100086	N	N	391	N	N
52	20230621	160221	50.00	KOSPI	서비스업	N	N	N	N	50	N	1520	18	2	1.20	436641753	286145	136.11	1493	1570	1493	1952	1052	1502	1525.95	2.62	0	-6544	1539	1520	1507	1488	1475	1514	1482	422	450	500	960	1	1	79927080	1215	14.76	1.52	12	0.36	103.00	1002.00	2125	20230210	-28.47	1030	20221013	47.57	2125	-28.47	20230210	1125	35.11	20230103	2125	-28.47	20230210	1030	47.57	20221013	1.89	N	016880	500	422 억	2097091	N	N	391	N	N
53	20230621	150744	50.00	KOSPI	서비스업	N	N	N	N	50	N	1526	24	2	1.60	396948816	260062	123.70	1493	1570	1493	1952	1052	1502	1526.36	2.62	0	-13625	1539	1520	1507	1488	1475	1514	1482	422	450	500	960	1	1	79927080	1220	14.82	1.52	12	0.33	103.00	1002.00	2125	20230210	-28.19	1030	20221013	48.16	2125	-28.19	20230210	1125	35.64	20230103	2125	-28.19	20230210	1030	48.16	20221013	1.89	N	016880	500	422 억	2097091	N	N	36	N	N
54	20230621	140951	50.00	KOSPI	서비스업	N	N	N	N	50	N	1524	22	2	1.46	303601029	198896	94.61	1493	1570	1493	1952	1052	1502	1526.43	2.62	0	2361	1539	1520	1507	1488	1475	1514	1482	422	450	500	960	1	1	79927080	1218	14.80	1.52	12	0.25	103.00	1002.00	2125	20230210	-28.28	1030	20221013	47.96	2125	-28.28	20230210	1125	35.47	20230103	2125	-28.28	20230210	1030	47.96	20221013	1.89	N	016880	500	422 억	2097091	N	N	36	N	N
55	20230621	130528	50.00	KOSPI	서비스업	N	N	N	N	50	N	1530	28	2	1.86	281406948	184345	87.69	1493	1570	1493	1952	1052	1502	1526.52	2.62	0	2068	1539	1520	1507	1488	1475	1514	1482	422	450	500	960	1	1	79927080	1223	14.85	1.53	12	0.23	103.00	1002.00	2125	20230210	-28.00	1030	20221013	48.54	2125	-28.00	20230210	1125	36.00	20230103	2125	-28.00	20230210	1030	48.54	20221013	1.89	N	016880	500	422 억	2097091	N	N	36	N	N
56	20230621	120311	50.00	KOSPI	서비스업	N	N	N	N	50	N	1528	26	2	1.73	236786314	155109	73.78	1493	1570	1493	1952	1052	1502	1526.58	2.62	0	5576	1539	1520	1507	1488	1475	1514	1482	422	450	500	960	1	1	79927080	1221	14.83	1.52	12	0.19	103.00	1002.00	2125	20230210	-28.09	1030	20221013	48.35	2125	-28.09	20230210	1125	35.82	20230103	2125	-28.09	20230210	1030	48.35	20221013	1.89	N	016880	500	422 억	2097091	N	N	36	N	N
57	20230621	110528	50.00	KOSPI	서비스업	N	N	N	N	50	N	1503	1	2	0.07	52837947	35169	16.73	1493	1510	1493	1952	1052	1502	1502.40	2.62	0	5920	1539	1520	1507	1488	1475	1514	1482	422	450	500	960	1	1	79927080	1201	14.59	1.50	12	0.04	103.00	1002.00	2125	20230210	-29.27	1030	20221013	45.92	2125	-29.27	20230210	1125	33.60	20230103	2125	-29.27	20230210	1030	45.92	20221013	1.89	N	016880	500	422 억	2097091	N	N	36	N	N
58	20230621	100728	50.00	KOSPI	서비스업	N	N	N	N	50	N	1503	1	2	0.07	13690486	9133	4.34	1493	1505	1493	1952	1052	1502	1499.01	2.62	0	428	1539	1520	1507	1488	1475	1514	1482	422	450	500	960	1	1	79927080	1201	14.59	1.50	12	0.01	103.00	1002.00	2125	20230210	-29.27	1030	20221013	45.92	2125	-29.27	20230210	1125	33.60	20230103	2125	-29.27	20230210	1030	45.92	20221013	1.89	N	016880	500	422 억	2097091	N	N	36	N	N
59	20230621	090230	50.00	KOSPI	서비스업	N	N	N	N	50	N	1502	0	3	0.00	809215	542	0.26	1493	1502	1493	1952	1052	1502	1493.02	2.62	0	96	1539	1520	1507	1488	1475	1514	1482	422	450	500	960	1	1	79927080	1201	14.58	1.50	12	0.00	103.00	1002.00	2125	20230210	-29.32	1030	20221013	45.83	2125	-29.32	20230210	1125	33.51	20230103	2125	-29.32	20230210	1030	45.83	20221013	1.89	N	016880	500	422 억	2097091	N	N	36	N	N
60	20230620	160522	50.00	KOSPI	서비스업	N	N	N	N	50	N	1502	-18	5	-1.18	315037002	209680	170.18	1513	1526	1494	1976	1064	1520	1502.47	2.65	0	-20508	1546	1533	1513	1500	1480	1523	1490	422	456	500	970	1	1	79927080	1201	14.58	1.50	12	0.26	103.00	1002.00	2125	20230210	-29.32	1030	20221013	45.83	2125	-29.32	20230210	1125	33.51	20230103	2125	-29.32	20230210	1030	45.83	20221013	1.88	N	016880	500	422 억	2116801	N	N	36	N	N
61	20230620	150407	50.00	KOSPI	서비스업	N	N	N	N	50	N	1503	-17	5	-1.12	275928835	183737	149.12	1513	1515	1494	1976	1064	1520	1501.76	2.65	0	-17174	1546	1533	1513	1500	1480	1523	1490	422	456	500	970	1	1	79927080	1201	14.59	1.50	12	0.23	103.00	1002.00	2125	20230210	-29.27	1030	20221013	45.92	2125	-29.27	20230210	1125	33.60	20230103	2125	-29.27	20230210	1030	45.92	20221013	1.88	N	016880	500	422 억	2116801	N	N	46	N	N
62	20230620	140757	50.00	KOSPI	서비스업	N	N	N	N	50	N	1500	-20	5	-1.32	156509639	103929	84.35	1513	1515	1498	1976	1064	1520	1505.93	2.65	0	-5541	1546	1533	1513	1500	1480	1523	1490	422	456	500	970	1	1	79927080	1199	14.56	1.50	12	0.13	103.00	1002.00	2125	20230210	-29.41	1030	20221013	45.63	2125	-29.41	20230210	1125	33.33	20230103	2125	-29.41	20230210	1030	45.63	20221013	1.88	N	016880	500	422 억	2116801	N	N	46	N	N
63	20230620	130518	50.00	KOSPI	서비스업	N	N	N	N	50	N	1505	-15	5	-0.99	144381452	95851	77.79	1513	1515	1498	1976	1064	1520	1506.31	2.65	0	-4471	1546	1533	1513	1500	1480	1523	1490	422	456	500	970	1	1	79927080	1203	14.61	1.50	12	0.12	103.00	1002.00	2125	20230210	-29.18	1030	20221013	46.12	2125	-29.18	20230210	1125	33.78	20230103	2125	-29.18	20230210	1030	46.12	20221013	1.88	N	016880	500	422 억	2116801	N	N	46	N	N
64	20230620	121003	50.00	KOSPI	서비스업	N	N	N	N	50	N	1502	-18	5	-1.18	115597834	76724	62.27	1513	1513	1498	1976	1064	1520	1506.67	2.65	0	-7001	1546	1533	1513	1500	1480	1523	1490	422	456	500	970	1	1	79927080	1201	14.58	1.50	12	0.10	103.00	1002.00	2125	20230210	-29.32	1030	20221013	45.83	2125	-29.32	20230210	1125	33.51	20230103	2125	-29.32	20230210	1030	45.83	20221013	1.88	N	016880	500	422 억	2116801	N	N	46	N	N
65	20230620	110932	50.00	KOSPI	서비스업	N	N	N	N	50	N	1506	-14	5	-0.92	88432861	58687	47.63	1513	1513	1502	1976	1064	1520	1506.86	2.65	0	-3475	1546	1533	1513	1500	1480	1523	1490	422	456	500	970	1	1	79927080	1204	14.62	1.50	12	0.07	103.00	1002.00	2125	20230210	-29.13	1030	20221013	46.21	2125	-29.13	20230210	1125	33.87	20230103	2125	-29.13	20230210	1030	46.21	20221013	1.88	N	016880	500	422 억	2116801	N	N	46	N	N
66	20230620	100913	50.00	KOSPI	서비스업	N	N	N	N	50	N	1510	-10	5	-0.66	54406209	36095	29.30	1513	1513	1504	1976	1064	1520	1507.31	2.65	0	4686	1546	1533	1513	1500	1480	1523	1490	422	456	500	970	1	1	79927080	1207	14.66	1.51	12	0.05	103.00	1002.00	2125	20230210	-28.94	1030	20221013	46.60	2125	-28.94	20230210	1125	34.22	20230103	2125	-28.94	20230210	1030	46.60	20221013	1.88	N	016880	500	422 억	2116801	N	N	46	N	N
67	20230620	090917	50.00	KOSPI	서비스업	N	N	N	N	50	N	1510	-10	5	-0.66	3202282	2122	1.72	1513	1513	1505	1976	1064	1520	1509.09	2.65	0	662	1546	1533	1513	1500	1480	1523	1490	422	456	500	970	1	1	79927080	1207	14.66	1.51	12	0.00	103.00	1002.00	2125	20230210	-28.94	1030	20221013	46.60	2125	-28.94	20230210	1125	34.22	20230103	2125	-28.94	20230210	1030	46.60	20221013	1.88	N	016880	500	422 억	2116801	N	N	46	N	N
68	20230619	161027	50.00	KOSPI	서비스업	N	N	N	N	50	N	1520	3	2	0.20	185855026	122920	89.66	1523	1526	1493	1972	1062	1517	1512.00	2.63	0	11940	1553	1534	1523	1504	1493	1529	1499	422	455	500	970	1	1	79927080	1215	14.76	1.52	12	0.15	103.00	1002.00	2125	20230210	-28.47	1030	20221013	47.57	2125	-28.47	20230210	1125	35.11	20230103	2125	-28.47	20230210	1030	47.57	20221013	1.86	N	016880	500	422 억	2102519	N	N	46	N	N
69	20230619	150753	50.00	KOSPI	서비스업	N	N	N	N	50	N	1519	2	2	0.13	161794800	107083	78.11	1523	1526	1493	1972	1062	1517	1510.93	2.63	0	10204	1553	1534	1523	1504	1493	1529	1499	422	455	500	970	1	1	79927080	1214	14.75	1.52	12	0.13	103.00	1002.00	2125	20230210	-28.52	1030	20221013	47.48	2125	-28.52	20230210	1125	35.02	20230103	2125	-28.52	20230210	1030	47.48	20221013	1.86	N	016880	500	422 억	2102519	N	N	43	N	N
70	20230619	140334	50.00	KOSPI	서비스업	N	N	N	N	50	N	1519	2	2	0.13	138429015	91680	66.87	1523	1526	1493	1972	1062	1517	1509.92	2.63	0	8473	1553	1534	1523	1504	1493	1529	1499	422	455	500	970	1	1	79927080	1214	14.75	1.52	12	0.11	103.00	1002.00	2125	20230210	-28.52	1030	20221013	47.48	2125	-28.52	20230210	1125	35.02	20230103	2125	-28.52	20230210	1030	47.48	20221013	1.86	N	016880	500	422 억	2102519	N	N	43	N	N
71	20230619	131002	50.00	KOSPI	서비스업	N	N	N	N	50	N	1520	3	2	0.20	132180143	87571	63.88	1523	1526	1493	1972	1062	1517	1509.41	2.63	0	9504	1553	1534	1523	1504	1493	1529	1499	422	455	500	970	1	1	79927080	1215	14.76	1.52	12	0.11	103.00	1002.00	2125	20230210	-28.47	1030	20221013	47.57	2125	-28.47	20230210	1125	35.11	20230103	2125	-28.47	20230210	1030	47.57	20221013	1.86	N	016880	500	422 억	2102519	N	N	43	N	N
72	20230619	120605	50.00	KOSPI	서비스업	N	N	N	N	50	N	1522	5	2	0.33	116261329	77113	56.25	1523	1523	1493	1972	1062	1517	1507.67	2.63	0	11812	1553	1534	1523	1504	1493	1529	1499	422	455	500	970	1	1	79927080	1216	14.78	1.52	12	0.10	103.00	1002.00	2125	20230210	-28.38	1030	20221013	47.77	2125	-28.38	20230210	1125	35.29	20230103	2125	-28.38	20230210	1030	47.77	20221013	1.86	N	016880	500	422 억	2102519	N	N	43	N	N
73	20230619	110243	50.00	KOSPI	서비스업	N	N	N	N	50	N	1507	-10	5	-0.66	83123605	55254	40.30	1523	1523	1493	1972	1062	1517	1504.39	2.63	0	9617	1553	1534	1523	1504	1493	1529	1499	422	455	500	970	1	1	79927080	1205	14.63	1.50	12	0.07	103.00	1002.00	2125	20230210	-29.08	1030	20221013	46.31	2125	-29.08	20230210	1125	33.96	20230103	2125	-29.08	20230210	1030	46.31	20221013	1.86	N	016880	500	422 억	2102519	N	N	43	N	N
74	20230619	101002	50.00	KOSPI	서비스업	N	N	N	N	50	N	1507	-10	5	-0.66	72124972	47956	34.98	1523	1523	1493	1972	1062	1517	1503.98	2.63	0	10573	1553	1534	1523	1504	1493	1529	1499	422	455	500	970	1	1	79927080	1205	14.63	1.50	12	0.06	103.00	1002.00	2125	20230210	-29.08	1030	20221013	46.31	2125	-29.08	20230210	1125	33.96	20230103	2125	-29.08	20230210	1030	46.31	20221013	1.86	N	016880	500	422 억	2102519	N	N	43	N	N
75	20230619	090446	50.00	KOSPI	서비스업	N	N	N	N	50	N	1511	-6	5	-0.40	34903798	23168	16.90	1523	1523	1502	1972	1062	1517	1506.55	2.63	0	11749	1553	1534	1523	1504	1493	1529	1499	422	455	500	970	1	1	79927080	1208	14.67	1.51	12	0.03	103.00	1002.00	2125	20230210	-28.89	1030	20221013	46.70	2125	-28.89	20230210	1125	34.31	20230103	2125	-28.89	20230210	1030	46.70	20221013	1.86	N	016880	500	422 억	2102519	N	N	43	N	N
76	20230616	161013	50.00	KOSPI	서비스업	N	N	N	N	50	N	1517	2	2	0.13	208811598	137056	33.44	1525	1542	1512	1969	1061	1515	1523.55	2.64	0	-9916	1623	1568	1524	1469	1425	1547	1448	422	454	500	960	1	1	79927080	1212	14.73	1.51	12	0.17	103.00	1002.00	2125	20230210	-28.61	1030	20221013	47.28	2125	-28.61	20230210	1125	34.84	20230103	2125	-28.61	20230210	1030	47.28	20221013	1.84	N	016880	500	422 억	2110525	N	N	43	N	N
77	20230616	150224	50.00	KOSPI	서비스업	N	N	N	N	50	N	1518	3	2	0.20	169210178	110934	27.07	1525	1542	1512	1969	1061	1515	1525.32	2.64	0	-5951	1623	1568	1524	1469	1425	1547	1448	422	454	500	960	1	1	79927080	1213	14.74	1.51	12	0.14	103.00	1002.00	2125	20230210	-28.56	1030	20221013	47.38	2125	-28.56	20230210	1125	34.93	20230103	2125	-28.56	20230210	1030	47.38	20221013	1.84	N	016880	500	422 억	2110525	N	N	36	N	N
78	20230616	140208	50.00	KOSPI	서비스업	N	N	N	N	50	N	1521	6	2	0.40	137145695	89769	21.90	1525	1542	1515	1969	1061	1515	1527.76	2.64	0	-2559	1623	1568	1524	1469	1425	1547	1448	422	454	500	960	1	1	79927080	1216	14.77	1.52	12	0.11	103.00	1002.00	2125	20230210	-28.42	1030	20221013	47.67	2125	-28.42	20230210	1125	35.20	20230103	2125	-28.42	20230210	1030	47.67	20221013	1.84	N	016880	500	422 억	2110525	N	N	36	N	N
79	20230616	130408	50.00	KOSPI	서비스업	N	N	N	N	50	N	1524	9	2	0.59	120378434	78772	19.22	1525	1542	1515	1969	1061	1515	1528.19	2.64	0	2129	1623	1568	1524	1469	1425	1547	1448	422	454	500	960	1	1	79927080	1218	14.80	1.52	12	0.10	103.00	1002.00	2125	20230210	-28.28	1030	20221013	47.96	2125	-28.28	20230210	1125	35.47	20230103	2125	-28.28	20230210	1030	47.96	20221013	1.84	N	016880	500	422 억	2110525	N	N	36	N	N
80	20230616	120342	50.00	KOSPI	서비스업	N	N	N	N	50	N	1523	8	2	0.53	110137800	72060	17.58	1525	1542	1515	1969	1061	1515	1528.42	2.64	0	4083	1623	1568	1524	1469	1425	1547	1448	422	454	500	960	1	1	79927080	1217	14.79	1.52	12	0.09	103.00	1002.00	2125	20230210	-28.33	1030	20221013	47.86	2125	-28.33	20230210	1125	35.38	20230103	2125	-28.33	20230210	1030	47.86	20221013	1.84	N	016880	500	422 억	2110525	N	N	36	N	N
81	20230616	110813	50.00	KOSPI	서비스업	N	N	N	N	50	N	1526	11	2	0.73	81700629	53432	13.04	1525	1542	1515	1969	1061	1515	1529.06	2.64	0	2941	1623	1568	1524	1469	1425	1547	1448	422	454	500	960	1	1	79927080	1220	14.82	1.52	12	0.07	103.00	1002.00	2125	20230210	-28.19	1030	20221013	48.16	2125	-28.19	20230210	1125	35.64	20230103	2125	-28.19	20230210	1030	48.16	20221013	1.84	N	016880	500	422 억	2110525	N	N	36	N	N
82	20230616	100725	50.00	KOSPI	서비스업	N	N	N	N	50	N	1530	15	2	0.99	48270662	31543	7.70	1525	1542	1515	1969	1061	1515	1530.31	2.64	0	1364	1623	1568	1524	1469	1425	1547	1448	422	454	500	960	1	1	79927080	1223	14.85	1.53	12	0.04	103.00	1002.00	2125	20230210	-28.00	1030	20221013	48.54	2125	-28.00	20230210	1125	36.00	20230103	2125	-28.00	20230210	1030	48.54	20221013	1.84	N	016880	500	422 억	2110525	N	N	36	N	N
83	20230616	090219	50.00	KOSPI	서비스업	N	N	N	N	50	N	1518	3	2	0.20	985896	647	0.16	1525	1525	1518	1969	1061	1515	1523.80	2.64	0	-60	1623	1568	1524	1469	1425	1547	1448	422	454	500	960	1	1	79927080	1213	14.74	1.51	12	0.00	103.00	1002.00	2125	20230210	-28.56	1030	20221013	47.38	2125	-28.56	20230210	1125	34.93	20230103	2125	-28.56	20230210	1030	47.38	20221013	1.84	N	016880	500	422 억	2110525	N	N	36	N	N
84	20230615	150410	50.00	KOSPI	서비스업	N	N	N	N	50	N	1512	-30	5	-1.95	595792553	387508	98.77	1535	1579	1480	2000	1080	1542	1537.50	2.73	0	-73878	1624	1583	1553	1512	1482	1568	1497	422	460	500	980	1	1	79927080	1208	14.68	1.51	12	0.48	103.00	1002.00	2125	20230210	-28.85	1030	20221013	46.80	2125	-28.85	20230210	1125	34.40	20230103	2125	-28.85	20230210	1030	46.80	20221013	1.82	N	016880	500	422 억	2183865	N	N	937	N	N
85	20230615	141152	50.00	KOSPI	서비스업	N	N	N	N	50	N	1508	-34	5	-2.20	545792379	354394	90.33	1535	1579	1480	2000	1080	1542	1540.07	2.73	0	-65059	1624	1583	1553	1512	1482	1568	1497	422	460	500	980	1	1	79927080	1205	14.64	1.50	12	0.44	103.00	1002.00	2125	20230210	-29.04	1030	20221013	46.41	2125	-29.04	20230210	1125	34.04	20230103	2125	-29.04	20230210	1030	46.41	20221013	1.82	N	016880	500	422 억	2183865	N	N	937	N	N
86	20230615	130102	50.00	KOSPI	서비스업	N	N	N	N	50	N	1502	-40	5	-2.59	523152976	339390	86.50	1535	1579	1480	2000	1080	1542	1541.45	2.73	0	-66585	1624	1583	1553	1512	1482	1568	1497	422	460	500	980	1	1	79927080	1201	14.58	1.50	12	0.42	103.00	1002.00	2125	20230210	-29.32	1030	20221013	45.83	2125	-29.32	20230210	1125	33.51	20230103	2125	-29.32	20230210	1030	45.83	20221013	1.82	N	016880	500	422 억	2183865	N	N	937	N	N
87	20230615	120750	50.00	KOSPI	서비스업	N	N	N	N	50	N	1524	-18	5	-1.17	504962363	327363	83.44	1535	1579	1480	2000	1080	1542	1542.52	2.73	0	-65376	1624	1583	1553	1512	1482	1568	1497	422	460	500	980	1	1	79927080	1218	14.80	1.52	12	0.41	103.00	1002.00	2125	20230210	-28.28	1030	20221013	47.96	2125	-28.28	20230210	1125	35.47	20230103	2125	-28.28	20230210	1030	47.96	20221013	1.82	N	016880	500	422 억	2183865	N	N	937	N	N
88	20230615	110611	50.00	KOSPI	서비스업	N	N	N	N	50	N	1505	-37	5	-2.40	110544350	72554	18.49	1535	1557	1500	2000	1080	1542	1523.61	2.73	0	-15237	1624	1583	1553	1512	1482	1568	1497	422	460	500	980	1	1	79927080	1203	14.61	1.50	12	0.09	103.00	1002.00	2125	20230210	-29.18	1030	20221013	46.12	2125	-29.18	20230210	1125	33.78	20230103	2125	-29.18	20230210	1030	46.12	20221013	1.82	N	016880	500	422 억	2183865	N	N	937	N	N
89	20230611	184539	50.00	KOSPI	서비스업	N	N	N	N	50	N	1570	55	2	3.63	5592413921	3481230	459.89	1515	1677	1515	1969	1061	1515	1606.55	2.76	-50169	-41134	1569	1541	1503	1475	1437	1556	1490	422	454	500	960	1	1	79927080	1255	15.24	1.57	12	4.36	103.00	1002.00	2125	20230210	-26.12	1030	20221013	52.43	2125	-26.12	20230210	1125	39.56	20230103	2125	-26.12	20230210	1030	52.43	20221013	1.84	N	016880	500	422 억	2202801	N	N	15	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History