KissMeData/094280/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 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	160650	57	100.00	KOSPI	서비스업	N	N	N	N		N	12980	40	2	0.31	86827470	6707	55.44	13050	13050	12870	16820	9060	12940	12945.77	0.55	0	-2076	13166	13052	12996	12882	12826	13025	12855	58	3880	500	9310	10	1	11558200	1500	10.81	2.22	12	0.06	1201.00	5843.00	15650	20220817	-17.06	12550	20230517	3.43	15410	-15.77	20230209	12550	3.43	20230517	15650	-17.06	20220817	12550	3.43	20230517	0.32	N	094280	500	57 억	64100	N	N	1	N	N
3	20230630	150653	57	100.00	KOSPI	서비스업	N	N	N	N		N	12910	-30	5	-0.23	83907220	6481	53.58	13050	13050	12870	16820	9060	12940	12946.65	0.55	0	-1903	13166	13052	12996	12882	12826	13025	12855	58	3880	500	9310	10	1	11558200	1492	10.75	2.21	12	0.06	1201.00	5843.00	15650	20220817	-17.51	12550	20230517	2.87	15410	-16.22	20230209	12550	2.87	20230517	15650	-17.51	20220817	12550	2.87	20230517	0.32	N	094280	500	57 억	64100	N	N	1	N	N
4	20230630	140651	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	60	2	0.46	70776810	5466	45.18	13050	13050	12870	16820	9060	12940	12948.56	0.55	0	-1296	13166	13052	12996	12882	12826	13025	12855	58	3880	500	9310	10	1	11558200	1503	10.82	2.22	12	0.05	1201.00	5843.00	15650	20220817	-16.93	12550	20230517	3.59	15410	-15.64	20230209	12550	3.59	20230517	15650	-16.93	20220817	12550	3.59	20230517	0.32	N	094280	500	57 억	64100	N	N	1	N	N
5	20230630	130652	57	100.00	KOSPI	서비스업	N	N	N	N		N	12960	20	2	0.15	52983900	4094	33.84	13050	13050	12870	16820	9060	12940	12941.84	0.55	0	-1054	13166	13052	12996	12882	12826	13025	12855	58	3880	500	9310	10	1	11558200	1498	10.79	2.22	12	0.04	1201.00	5843.00	15650	20220817	-17.19	12550	20230517	3.27	15410	-15.90	20230209	12550	3.27	20230517	15650	-17.19	20220817	12550	3.27	20230517	0.32	N	094280	500	57 억	64100	N	N	1	N	N
6	20230630	120649	57	100.00	KOSPI	서비스업	N	N	N	N		N	12920	-20	5	-0.15	47166660	3645	30.13	13050	13050	12870	16820	9060	12940	12940.10	0.55	0	-754	13166	13052	12996	12882	12826	13025	12855	58	3880	500	9310	10	1	11558200	1493	10.76	2.21	12	0.03	1201.00	5843.00	15650	20220817	-17.44	12550	20230517	2.95	15410	-16.16	20230209	12550	2.95	20230517	15650	-17.44	20220817	12550	2.95	20230517	0.32	N	094280	500	57 억	64100	N	N	1	N	N
7	20230630	110653	57	100.00	KOSPI	서비스업	N	N	N	N		N	12930	-10	5	-0.08	46365520	3583	29.62	13050	13050	12870	16820	9060	12940	12940.42	0.55	0	-754	13166	13052	12996	12882	12826	13025	12855	58	3880	500	9310	10	1	11558200	1494	10.77	2.21	12	0.03	1201.00	5843.00	15650	20220817	-17.38	12550	20230517	3.03	15410	-16.09	20230209	12550	3.03	20230517	15650	-17.38	20220817	12550	3.03	20230517	0.32	N	094280	500	57 억	64100	N	N	1	N	N
8	20230630	100652	57	100.00	KOSPI	서비스업	N	N	N	N		N	12900	-40	5	-0.31	30313220	2342	19.36	13050	13050	12870	16820	9060	12940	12943.30	0.55	0	-754	13166	13052	12996	12882	12826	13025	12855	58	3880	500	9310	10	1	11558200	1491	10.74	2.21	12	0.02	1201.00	5843.00	15650	20220817	-17.57	12550	20230517	2.79	15410	-16.29	20230209	12550	2.79	20230517	15650	-17.57	20220817	12550	2.79	20230517	0.32	N	094280	500	57 억	64100	N	N	1	N	N
9	20230630	090652	57	100.00	KOSPI	서비스업	N	N	N	N		N	13040	100	2	0.77	6172640	473	3.91	13050	13050	13040	16820	9060	12940	13049.98	0.55	0	-237	13166	13052	12996	12882	12826	13025	12855	58	3880	500	9310	10	1	11558200	1507	10.86	2.23	12	0.00	1201.00	5843.00	15650	20220817	-16.68	12550	20230517	3.90	15410	-15.38	20230209	12550	3.90	20230517	15650	-16.68	20220817	12550	3.90	20230517	0.32	N	094280	500	57 억	64100	N	N	1	N	N
10	20230629	160651	57	100.00	KOSPI	서비스업	N	N	N	N		N	12940	-190	5	-1.45	156278330	12009	69.77	13100	13110	12940	17060	9200	13130	13013.11	0.58	0	-2921	13183	13156	13103	13076	13023	13170	13090	58	3930	500	9450	10	1	11558200	1496	10.77	2.21	12	0.10	1201.00	5843.00	15650	20220817	-17.32	12550	20230517	3.11	15410	-16.03	20230209	12550	3.11	20230517	15650	-17.32	20220817	12550	3.11	20230517	0.32	N	094280	500	57 억	67071	N	N	1	N	N
11	20230629	150649	57	100.00	KOSPI	서비스업	N	N	N	N		N	12990	-140	5	-1.07	144001430	11061	64.26	13100	13110	12940	17060	9200	13130	13018.49	0.58	0	-2543	13183	13156	13103	13076	13023	13170	13090	58	3930	500	9450	10	1	11558200	1501	10.82	2.22	12	0.10	1201.00	5843.00	15650	20220817	-17.00	12550	20230517	3.51	15410	-15.70	20230209	12550	3.51	20230517	15650	-17.00	20220817	12550	3.51	20230517	0.32	N	094280	500	57 억	67071	N	N	1	N	N
12	20230629	140647	57	100.00	KOSPI	서비스업	N	N	N	N		N	12960	-170	5	-1.29	130790760	10042	58.34	13100	13110	12950	17060	9200	13130	13024.00	0.58	0	-2353	13183	13156	13103	13076	13023	13170	13090	58	3930	500	9450	10	1	11558200	1498	10.79	2.22	12	0.09	1201.00	5843.00	15650	20220817	-17.19	12550	20230517	3.27	15410	-15.90	20230209	12550	3.27	20230517	15650	-17.19	20220817	12550	3.27	20230517	0.32	N	094280	500	57 억	67071	N	N	1	N	N
13	20230629	130647	57	100.00	KOSPI	서비스업	N	N	N	N		N	12970	-160	5	-1.22	120397340	9241	53.69	13100	13110	12950	17060	9200	13130	13028.22	0.58	0	-2077	13183	13156	13103	13076	13023	13170	13090	58	3930	500	9450	10	1	11558200	1499	10.80	2.22	12	0.08	1201.00	5843.00	15650	20220817	-17.12	12550	20230517	3.35	15410	-15.83	20230209	12550	3.35	20230517	15650	-17.12	20220817	12550	3.35	20230517	0.32	N	094280	500	57 억	67071	N	N	1	N	N
14	20230629	120650	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	-130	5	-0.99	100465520	7705	44.76	13100	13110	12990	17060	9200	13130	13038.59	0.58	0	-1753	13183	13156	13103	13076	13023	13170	13090	58	3930	500	9450	10	1	11558200	1503	10.82	2.22	12	0.07	1201.00	5843.00	15650	20220817	-16.93	12550	20230517	3.59	15410	-15.64	20230209	12550	3.59	20230517	15650	-16.93	20220817	12550	3.59	20230517	0.32	N	094280	500	57 억	67071	N	N	1	N	N
15	20230629	110651	57	100.00	KOSPI	서비스업	N	N	N	N		N	13040	-90	5	-0.69	69757970	5343	31.04	13100	13110	13010	17060	9200	13130	13055.47	0.58	0	-339	13183	13156	13103	13076	13023	13170	13090	58	3930	500	9450	10	1	11558200	1507	10.86	2.23	12	0.05	1201.00	5843.00	15650	20220817	-16.68	12550	20230517	3.90	15410	-15.38	20230209	12550	3.90	20230517	15650	-16.68	20220817	12550	3.90	20230517	0.32	N	094280	500	57 억	67071	N	N	1	N	N
16	20230629	100651	57	100.00	KOSPI	서비스업	N	N	N	N		N	13060	-70	5	-0.53	37717740	2885	16.76	13100	13110	13010	17060	9200	13130	13073.05	0.58	0	138	13183	13156	13103	13076	13023	13170	13090	58	3930	500	9450	10	1	11558200	1510	10.87	2.24	12	0.02	1201.00	5843.00	15650	20220817	-16.55	12550	20230517	4.06	15410	-15.25	20230209	12550	4.06	20230517	15650	-16.55	20220817	12550	4.06	20230517	0.32	N	094280	500	57 억	67071	N	N	1	N	N
17	20230629	090629	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	-60	5	-0.46	15284040	1167	6.78	13100	13110	13070	17060	9200	13130	13095.84	0.58	0	47	13183	13156	13103	13076	13023	13170	13090	58	3930	500	9450	10	1	11558200	1511	10.88	2.24	12	0.01	1201.00	5843.00	15650	20220817	-16.49	12550	20230517	4.14	15410	-15.18	20230209	12550	4.14	20230517	15650	-16.49	20220817	12550	4.14	20230517	0.32	N	094280	500	57 억	67071	N	N	1	N	N
18	20230628	160641	57	100.00	KOSPI	서비스업	N	N	N	N		N	13130	80	2	0.61	222157720	16976	176.45	13090	13130	13050	16960	9140	13050	13086.53	0.56	0	2330	13130	13090	13040	13000	12950	13110	13020	58	3910	500	9390	10	1	11558200	1518	10.93	2.25	12	0.15	1201.00	5843.00	15650	20220817	-16.10	12550	20230517	4.62	15410	-14.80	20230209	12550	4.62	20230517	15650	-16.10	20220817	12550	4.62	20230517	0.32	N	094280	500	57 억	64776	N	N	1	N	N
19	20230628	150646	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	50	2	0.38	183777420	14049	146.02	13090	13110	13050	16960	9140	13050	13081.17	0.56	0	2053	13130	13090	13040	13000	12950	13110	13020	58	3910	500	9390	10	1	11558200	1514	10.91	2.24	12	0.12	1201.00	5843.00	15650	20220817	-16.29	12550	20230517	4.38	15410	-14.99	20230209	12550	4.38	20230517	15650	-16.29	20220817	12550	4.38	20230517	0.32	N	094280	500	57 억	64776	N	N	1	N	N
20	20230628	140644	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	20	2	0.15	171277640	13094	136.10	13090	13110	13050	16960	9140	13050	13080.62	0.56	0	1989	13130	13090	13040	13000	12950	13110	13020	58	3910	500	9390	10	1	11558200	1511	10.88	2.24	12	0.11	1201.00	5843.00	15650	20220817	-16.49	12550	20230517	4.14	15410	-15.18	20230209	12550	4.14	20230517	15650	-16.49	20220817	12550	4.14	20230517	0.32	N	094280	500	57 억	64776	N	N	1	N	N
21	20230628	130645	57	100.00	KOSPI	서비스업	N	N	N	N		N	13090	40	2	0.31	150747130	11524	119.78	13090	13110	13050	16960	9140	13050	13081.15	0.56	0	1570	13130	13090	13040	13000	12950	13110	13020	58	3910	500	9390	10	1	11558200	1513	10.90	2.24	12	0.10	1201.00	5843.00	15650	20220817	-16.36	12550	20230517	4.30	15410	-15.06	20230209	12550	4.30	20230517	15650	-16.36	20220817	12550	4.30	20230517	0.32	N	094280	500	57 억	64776	N	N	1	N	N
22	20230628	120640	57	100.00	KOSPI	서비스업	N	N	N	N		N	13090	40	2	0.31	102061620	7803	81.10	13090	13110	13050	16960	9140	13050	13079.79	0.56	0	370	13130	13090	13040	13000	12950	13110	13020	58	3910	500	9390	10	1	11558200	1513	10.90	2.24	12	0.07	1201.00	5843.00	15650	20220817	-16.36	12550	20230517	4.30	15410	-15.06	20230209	12550	4.30	20230517	15650	-16.36	20220817	12550	4.30	20230517	0.32	N	094280	500	57 억	64776	N	N	1	N	N
23	20230628	110648	57	100.00	KOSPI	서비스업	N	N	N	N		N	13060	10	2	0.08	62361340	4766	49.54	13090	13110	13050	16960	9140	13050	13084.63	0.56	0	-41	13130	13090	13040	13000	12950	13110	13020	58	3910	500	9390	10	1	11558200	1510	10.87	2.24	12	0.04	1201.00	5843.00	15650	20220817	-16.55	12550	20230517	4.06	15410	-15.25	20230209	12550	4.06	20230517	15650	-16.55	20220817	12550	4.06	20230517	0.32	N	094280	500	57 억	64776	N	N	1	N	N
24	20230628	100649	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	50	2	0.38	53927560	4121	42.83	13090	13110	13050	16960	9140	13050	13086.04	0.56	0	70	13130	13090	13040	13000	12950	13110	13020	58	3910	500	9390	10	1	11558200	1514	10.91	2.24	12	0.04	1201.00	5843.00	15650	20220817	-16.29	12550	20230517	4.38	15410	-14.99	20230209	12550	4.38	20230517	15650	-16.29	20220817	12550	4.38	20230517	0.32	N	094280	500	57 억	64776	N	N	1	N	N
25	20230628	090647	57	100.00	KOSPI	서비스업	N	N	N	N		N	13060	10	2	0.08	2511410	192	2.00	13090	13100	13060	16960	9140	13050	13080.26	0.56	0	-99	13130	13090	13040	13000	12950	13110	13020	58	3910	500	9390	10	1	11558200	1510	10.87	2.24	12	0.00	1201.00	5843.00	15650	20220817	-16.55	12550	20230517	4.06	15410	-15.25	20230209	12550	4.06	20230517	15650	-16.55	20220817	12550	4.06	20230517	0.32	N	094280	500	57 억	64776	N	N	1	N	N
26	20230627	160645	57	100.00	KOSPI	서비스업	N	N	N	N		N	13050	20	2	0.15	124085160	9524	139.81	13040	13080	12990	16930	9130	13030	13028.68	0.56	0	490	13210	13120	13030	12940	12850	13075	12895	58	3900	500	9380	10	1	11558200	1508	10.87	2.23	12	0.08	1201.00	5843.00	15650	20220817	-16.61	12550	20230517	3.98	15410	-15.31	20230209	12550	3.98	20230517	15650	-16.61	20220817	12550	3.98	20230517	0.30	N	094280	500	57 억	64368	N	N	1	N	N
27	20230627	150650	57	100.00	KOSPI	서비스업	N	N	N	N		N	13040	10	2	0.08	122806650	9426	138.37	13040	13080	12990	16930	9130	13030	13028.50	0.56	0	486	13210	13120	13030	12940	12850	13075	12895	58	3900	500	9380	10	1	11558200	1507	10.86	2.23	12	0.08	1201.00	5843.00	15650	20220817	-16.68	12550	20230517	3.90	15410	-15.38	20230209	12550	3.90	20230517	15650	-16.68	20220817	12550	3.90	20230517	0.30	N	094280	500	57 억	64368	N	N	3	N	N
28	20230627	140657	57	100.00	KOSPI	서비스업	N	N	N	N		N	13010	-20	5	-0.15	93367770	7162	105.14	13040	13080	12990	16930	9130	13030	13036.55	0.56	0	-134	13210	13120	13030	12940	12850	13075	12895	58	3900	500	9380	10	1	11558200	1504	10.83	2.23	12	0.06	1201.00	5843.00	15650	20220817	-16.87	12550	20230517	3.67	15410	-15.57	20230209	12550	3.67	20230517	15650	-16.87	20220817	12550	3.67	20230517	0.30	N	094280	500	57 억	64368	N	N	3	N	N
29	20230627	130655	57	100.00	KOSPI	서비스업	N	N	N	N		N	13050	20	2	0.15	83718140	6421	94.26	13040	13080	12990	16930	9130	13030	13038.18	0.56	0	-134	13210	13120	13030	12940	12850	13075	12895	58	3900	500	9380	10	1	11558200	1508	10.87	2.23	12	0.06	1201.00	5843.00	15650	20220817	-16.61	12550	20230517	3.98	15410	-15.31	20230209	12550	3.98	20230517	15650	-16.61	20220817	12550	3.98	20230517	0.30	N	094280	500	57 억	64368	N	N	3	N	N
30	20230627	120657	57	100.00	KOSPI	서비스업	N	N	N	N		N	13030	0	3	0.00	72356630	5549	81.46	13040	13080	12990	16930	9130	13030	13039.58	0.56	0	-134	13210	13120	13030	12940	12850	13075	12895	58	3900	500	9380	10	1	11558200	1506	10.85	2.23	12	0.05	1201.00	5843.00	15650	20220817	-16.74	12550	20230517	3.82	15410	-15.44	20230209	12550	3.82	20230517	15650	-16.74	20220817	12550	3.82	20230517	0.30	N	094280	500	57 억	64368	N	N	3	N	N
31	20230627	110701	57	100.00	KOSPI	서비스업	N	N	N	N		N	13020	-10	5	-0.08	47922410	3671	53.89	13040	13080	13000	16930	9130	13030	13054.32	0.56	0	-134	13210	13120	13030	12940	12850	13075	12895	58	3900	500	9380	10	1	11558200	1505	10.84	2.23	12	0.03	1201.00	5843.00	15650	20220817	-16.81	12550	20230517	3.75	15410	-15.51	20230209	12550	3.75	20230517	15650	-16.81	20220817	12550	3.75	20230517	0.30	N	094280	500	57 억	64368	N	N	3	N	N
32	20230627	100642	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	40	2	0.31	38197080	2924	42.92	13040	13080	13010	16930	9130	13030	13063.30	0.56	0	-136	13210	13120	13030	12940	12850	13075	12895	58	3900	500	9380	10	1	11558200	1511	10.88	2.24	12	0.03	1201.00	5843.00	15650	20220817	-16.49	12550	20230517	4.14	15410	-15.18	20230209	12550	4.14	20230517	15650	-16.49	20220817	12550	4.14	20230517	0.30	N	094280	500	57 억	64368	N	N	3	N	N
33	20230627	090646	57	100.00	KOSPI	서비스업	N	N	N	N		N	13040	10	2	0.08	690070	53	0.78	13040	13040	13010	16930	9130	13030	13020.19	0.56	0	-8	13210	13120	13030	12940	12850	13075	12895	58	3900	500	9380	10	1	11558200	1507	10.86	2.23	12	0.00	1201.00	5843.00	15650	20220817	-16.68	12550	20230517	3.90	15410	-15.38	20230209	12550	3.90	20230517	15650	-16.68	20220817	12550	3.90	20230517	0.30	N	094280	500	57 억	64368	N	N	3	N	N
34	20230626	160643	57	100.00	KOSPI	서비스업	N	N	N	N		N	13030	-20	5	-0.15	88211790	6789	80.09	13120	13120	12940	16960	9140	13050	12993.18	0.56	0	-926	13196	13122	13066	12992	12936	13095	12965	58	3910	500	9390	10	1	11558200	1506	10.85	2.23	12	0.06	1201.00	5843.00	15650	20220817	-16.74	12550	20230517	3.82	15410	-15.44	20230209	12550	3.82	20230517	15650	-16.74	20220817	12550	3.82	20230517	0.30	N	094280	500	57 억	65278	N	N	3	N	N
35	20230626	150649	57	100.00	KOSPI	서비스업	N	N	N	N		N	13030	-20	5	-0.15	84172660	6479	76.43	13120	13120	12940	16960	9140	13050	12991.61	0.56	0	-903	13196	13122	13066	12992	12936	13095	12965	58	3910	500	9390	10	1	11558200	1506	10.85	2.23	12	0.06	1201.00	5843.00	15650	20220817	-16.74	12550	20230517	3.82	15410	-15.44	20230209	12550	3.82	20230517	15650	-16.74	20220817	12550	3.82	20230517	0.30	N	094280	500	57 억	65278	N	N	16	N	N
36	20230626	140649	57	100.00	KOSPI	서비스업	N	N	N	N		N	12980	-70	5	-0.54	78562060	6047	71.33	13120	13120	12940	16960	9140	13050	12991.91	0.56	0	-822	13196	13122	13066	12992	12936	13095	12965	58	3910	500	9390	10	1	11558200	1500	10.81	2.22	12	0.05	1201.00	5843.00	15650	20220817	-17.06	12550	20230517	3.43	15410	-15.77	20230209	12550	3.43	20230517	15650	-17.06	20220817	12550	3.43	20230517	0.30	N	094280	500	57 억	65278	N	N	16	N	N
37	20230626	130644	57	100.00	KOSPI	서비스업	N	N	N	N		N	12950	-100	5	-0.77	67550800	5198	61.32	13120	13120	12940	16960	9140	13050	12995.54	0.56	0	-795	13196	13122	13066	12992	12936	13095	12965	58	3910	500	9390	10	1	11558200	1497	10.78	2.22	12	0.04	1201.00	5843.00	15650	20220817	-17.25	12550	20230517	3.19	15410	-15.96	20230209	12550	3.19	20230517	15650	-17.25	20220817	12550	3.19	20230517	0.30	N	094280	500	57 억	65278	N	N	16	N	N
38	20230626	120644	57	100.00	KOSPI	서비스업	N	N	N	N		N	12970	-80	5	-0.61	55149460	4241	50.03	13120	13120	12940	16960	9140	13050	13003.88	0.56	0	-769	13196	13122	13066	12992	12936	13095	12965	58	3910	500	9390	10	1	11558200	1499	10.80	2.22	12	0.04	1201.00	5843.00	15650	20220817	-17.12	12550	20230517	3.35	15410	-15.83	20230209	12550	3.35	20230517	15650	-17.12	20220817	12550	3.35	20230517	0.30	N	094280	500	57 억	65278	N	N	16	N	N
39	20230626	110643	57	100.00	KOSPI	서비스업	N	N	N	N		N	13020	-30	5	-0.23	34106460	2622	30.93	13120	13120	12940	16960	9140	13050	13007.80	0.56	0	-644	13196	13122	13066	12992	12936	13095	12965	58	3910	500	9390	10	1	11558200	1505	10.84	2.23	12	0.02	1201.00	5843.00	15650	20220817	-16.81	12550	20230517	3.75	15410	-15.51	20230209	12550	3.75	20230517	15650	-16.81	20220817	12550	3.75	20230517	0.30	N	094280	500	57 억	65278	N	N	16	N	N
40	20230626	100644	57	100.00	KOSPI	서비스업	N	N	N	N		N	13060	10	2	0.08	23258530	1790	21.12	13120	13120	12940	16960	9140	13050	12993.59	0.56	0	-384	13196	13122	13066	12992	12936	13095	12965	58	3910	500	9390	10	1	11558200	1510	10.87	2.24	12	0.02	1201.00	5843.00	15650	20220817	-16.55	12550	20230517	4.06	15410	-15.25	20230209	12550	4.06	20230517	15650	-16.55	20220817	12550	4.06	20230517	0.30	N	094280	500	57 억	65278	N	N	16	N	N
41	20230626	090645	57	100.00	KOSPI	서비스업	N	N	N	N		N	13040	-10	5	-0.08	3446590	265	3.13	13120	13120	12950	16960	9140	13050	13006.00	0.56	0	-103	13196	13122	13066	12992	12936	13095	12965	58	3910	500	9390	10	1	11558200	1507	10.86	2.23	12	0.00	1201.00	5843.00	15650	20220817	-16.68	12550	20230517	3.90	15410	-15.38	20230209	12550	3.90	20230517	15650	-16.68	20220817	12550	3.90	20230517	0.30	N	094280	500	57 억	65278	N	N	16	N	N
42	20230623	172744	57	100.00	KOSPI	서비스업	N	N	N	N		N	13050	20	2	0.15	110630830	8477	124.61	13140	13140	13010	16930	9130	13030	13050.71	0.58	0	-846	13090	13060	13020	12990	12950	13075	13005	58	3900	500	9380	10	1	11558200	1508	10.87	2.23	12	0.07	1201.00	5843.00	15650	20220817	-16.61	12550	20230517	3.98	15410	-15.31	20230209	12550	3.98	20230517	15650	-16.61	20220817	12550	3.98	20230517	0.30	N	094280	500	57 억	66782	N	N	16	N	N
43	20230623	140534	57	100.00	KOSPI	서비스업	N	N	N	N		N	13040	10	2	0.08	62215580	4762	70.00	13140	13140	13030	16930	9130	13030	13065.01	0.58	0	-794	13090	13060	13020	12990	12950	13075	13005	58	3900	500	9380	10	1	11558200	1507	10.86	2.23	12	0.04	1201.00	5843.00	15650	20220817	-16.68	12550	20230517	3.90	15410	-15.38	20230209	12550	3.90	20230517	15650	-16.68	20220817	12550	3.90	20230517	0.30	N	094280	500	57 억	66782	N	N	12	N	N
44	20230622	160454	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13030	30	2	0.23	87869890	6750	102.46	13000	13050	12980	16900	9100	13000	13017.73	0.58	0	-584	13173	13086	13043	12956	12913	13065	12935	58	3900	500	9360	10	1	11558200	1506	10.85	2.23	12	0.06	1201.00	5843.00	15650	20220817	-16.74	12550	20230517	3.82	15410	-15.44	20230209	12550	3.82	20230517	15650	-16.74	20220817	12550	3.82	20230517	0.33	N	094280	500	57 억	67365	N	N	12	N	N
45	20230622	150416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13040	40	2	0.31	81129030	6233	94.61	13000	13050	12980	16900	9100	13000	13016.05	0.58	0	-584	13173	13086	13043	12956	12913	13065	12935	58	3900	500	9360	10	1	11558200	1507	10.86	2.23	12	0.05	1201.00	5843.00	15650	20220817	-16.68	12550	20230517	3.90	15410	-15.38	20230209	12550	3.90	20230517	15650	-16.68	20220817	12550	3.90	20230517	0.33	N	094280	500	57 억	67365	N	N	164	N	N
46	20230622	140906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13050	50	2	0.38	70731170	5436	82.51	13000	13050	12980	16900	9100	13000	13011.62	0.58	0	-555	13173	13086	13043	12956	12913	13065	12935	58	3900	500	9360	10	1	11558200	1508	10.87	2.23	12	0.05	1201.00	5843.00	15650	20220817	-16.61	12550	20230517	3.98	15410	-15.31	20230209	12550	3.98	20230517	15650	-16.61	20220817	12550	3.98	20230517	0.33	N	094280	500	57 억	67365	N	N	164	N	N
47	20230622	130147	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13050	50	2	0.38	62214420	4783	72.60	13000	13050	12980	16900	9100	13000	13007.41	0.58	0	-551	13173	13086	13043	12956	12913	13065	12935	58	3900	500	9360	10	1	11558200	1508	10.87	2.23	12	0.04	1201.00	5843.00	15650	20220817	-16.61	12550	20230517	3.98	15410	-15.31	20230209	12550	3.98	20230517	15650	-16.61	20220817	12550	3.98	20230517	0.33	N	094280	500	57 억	67365	N	N	164	N	N
48	20230622	120454	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13010	10	2	0.08	39736110	3057	46.40	13000	13030	12980	16900	9100	13000	12998.40	0.58	0	-547	13173	13086	13043	12956	12913	13065	12935	58	3900	500	9360	10	1	11558200	1504	10.83	2.23	12	0.03	1201.00	5843.00	15650	20220817	-16.87	12550	20230517	3.67	15410	-15.57	20230209	12550	3.67	20230517	15650	-16.87	20220817	12550	3.67	20230517	0.33	N	094280	500	57 억	67365	N	N	164	N	N
49	20230622	110659	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	0	3	0.00	34319490	2640	40.07	13000	13030	12980	16900	9100	13000	12999.81	0.58	0	-533	13173	13086	13043	12956	12913	13065	12935	58	3900	500	9360	10	1	11558200	1503	10.82	2.22	12	0.02	1201.00	5843.00	15650	20220817	-16.93	12550	20230517	3.59	15410	-15.64	20230209	12550	3.59	20230517	15650	-16.93	20220817	12550	3.59	20230517	0.33	N	094280	500	57 억	67365	N	N	164	N	N
50	20230622	100805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12990	-10	5	-0.08	20995880	1616	24.53	13000	13030	12980	16900	9100	13000	12992.50	0.58	0	-512	13173	13086	13043	12956	12913	13065	12935	58	3900	500	9360	10	1	11558200	1501	10.82	2.22	12	0.01	1201.00	5843.00	15650	20220817	-17.00	12550	20230517	3.51	15410	-15.70	20230209	12550	3.51	20230517	15650	-17.00	20220817	12550	3.51	20230517	0.33	N	094280	500	57 억	67365	N	N	164	N	N
51	20230622	090152	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	0	3	0.00	6240000	480	7.29	13000	13000	13000	16900	9100	13000	13000.00	0.58	0	-446	13173	13086	13043	12956	12913	13065	12935	58	3900	500	9360	10	1	11558200	1503	10.82	2.22	12	0.00	1201.00	5843.00	15650	20220817	-16.93	12550	20230517	3.59	15410	-15.64	20230209	12550	3.59	20230517	15650	-16.93	20220817	12550	3.59	20230517	0.33	N	094280	500	57 억	67365	N	N	164	N	N
52	20230621	160749	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	-70	5	-0.54	85890370	6585	56.59	13070	13130	13000	16990	9150	13070	13043.34	0.59	0	-550	13203	13136	13083	13016	12963	13170	13050	58	3920	500	9410	10	1	11558200	1503	10.82	2.22	12	0.06	1201.00	5843.00	15650	20220817	-16.93	12550	20230517	3.59	15410	-15.64	20230209	12550	3.59	20230517	15650	-16.93	20220817	12550	3.59	20230517	0.33	N	094280	500	57 억	68341	N	N	164	N	N
53	20230621	150344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13010	-60	5	-0.46	78738980	6035	51.86	13070	13130	13000	16990	9150	13070	13047.06	0.59	0	-537	13203	13136	13083	13016	12963	13170	13050	58	3920	500	9410	10	1	11558200	1504	10.83	2.23	12	0.05	1201.00	5843.00	15650	20220817	-16.87	12550	20230517	3.67	15410	-15.57	20230209	12550	3.67	20230517	15650	-16.87	20220817	12550	3.67	20230517	0.33	N	094280	500	57 억	68341	N	N	5	N	N
54	20230621	140718	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13020	-50	5	-0.38	63168440	4839	41.59	13070	13130	13020	16990	9150	13070	13054.03	0.59	0	-392	13203	13136	13083	13016	12963	13170	13050	58	3920	500	9410	10	1	11558200	1505	10.84	2.23	12	0.04	1201.00	5843.00	15650	20220817	-16.81	12550	20230517	3.75	15410	-15.51	20230209	12550	3.75	20230517	15650	-16.81	20220817	12550	3.75	20230517	0.33	N	094280	500	57 억	68341	N	N	5	N	N
55	20230621	131009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13020	-50	5	-0.38	58655070	4493	38.61	13070	13130	13020	16990	9150	13070	13054.77	0.59	0	-362	13203	13136	13083	13016	12963	13170	13050	58	3920	500	9410	10	1	11558200	1505	10.84	2.23	12	0.04	1201.00	5843.00	15650	20220817	-16.81	12550	20230517	3.75	15410	-15.51	20230209	12550	3.75	20230517	15650	-16.81	20220817	12550	3.75	20230517	0.33	N	094280	500	57 억	68341	N	N	5	N	N
56	20230621	120343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13030	-40	5	-0.31	54407460	4167	35.81	13070	13130	13020	16990	9150	13070	13056.75	0.59	0	-341	13203	13136	13083	13016	12963	13170	13050	58	3920	500	9410	10	1	11558200	1506	10.85	2.23	12	0.04	1201.00	5843.00	15650	20220817	-16.74	12550	20230517	3.82	15410	-15.44	20230209	12550	3.82	20230517	15650	-16.74	20220817	12550	3.82	20230517	0.33	N	094280	500	57 억	68341	N	N	5	N	N
57	20230621	110204	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13030	-40	5	-0.31	46774740	3582	30.78	13070	13130	13020	16990	9150	13070	13058.27	0.59	0	-322	13203	13136	13083	13016	12963	13170	13050	58	3920	500	9410	10	1	11558200	1506	10.85	2.23	12	0.03	1201.00	5843.00	15650	20220817	-16.74	12550	20230517	3.82	15410	-15.44	20230209	12550	3.82	20230517	15650	-16.74	20220817	12550	3.82	20230517	0.33	N	094280	500	57 억	68341	N	N	5	N	N
58	20230621	100239	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13060	-10	5	-0.08	33753190	2583	22.20	13070	13130	13060	16990	9150	13070	13067.44	0.59	0	-268	13203	13136	13083	13016	12963	13170	13050	58	3920	500	9410	10	1	11558200	1510	10.87	2.24	12	0.02	1201.00	5843.00	15650	20220817	-16.55	12550	20230517	4.06	15410	-15.25	20230209	12550	4.06	20230517	15650	-16.55	20220817	12550	4.06	20230517	0.33	N	094280	500	57 억	68341	N	N	5	N	N
59	20230621	090116	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	0	3	0.00	679640	52	0.45	13070	13070	13070	16990	9150	13070	13070.00	0.59	0	-29	13203	13136	13083	13016	12963	13170	13050	58	3920	500	9410	10	1	11558200	1511	10.88	2.24	12	0.00	1201.00	5843.00	15650	20220817	-16.49	12550	20230517	4.14	15410	-15.18	20230209	12550	4.14	20230517	15650	-16.49	20220817	12550	4.14	20230517	0.33	N	094280	500	57 억	68341	N	N	5	N	N
60	20230620	160755	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	10	2	0.08	152271760	11633	94.49	13050	13150	13030	16970	9150	13060	13089.64	0.56	0	1499	13140	13100	13060	13020	12980	13120	13040	58	3910	500	9400	10	1	11558200	1511	10.88	2.24	12	0.10	1201.00	5843.00	15650	20220817	-16.49	12550	20230517	4.14	15410	-15.18	20230209	12550	4.14	20230517	15650	-16.49	20220817	12550	4.14	20230517	0.32	N	094280	500	57 억	64752	N	N	5	N	N
61	20230620	150606	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13060	0	3	0.00	144405740	11031	89.60	13050	13150	13030	16970	9150	13060	13090.90	0.56	0	1496	13140	13100	13060	13020	12980	13120	13040	58	3910	500	9400	10	1	11558200	1510	10.87	2.24	12	0.10	1201.00	5843.00	15650	20220817	-16.55	12550	20230517	4.06	15410	-15.25	20230209	12550	4.06	20230517	15650	-16.55	20220817	12550	4.06	20230517	0.32	N	094280	500	57 억	64752	N	N	7	N	N
62	20230620	140121	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	10	2	0.08	136067740	10393	84.42	13050	13150	13030	16970	9150	13060	13092.25	0.56	0	1628	13140	13100	13060	13020	12980	13120	13040	58	3910	500	9400	10	1	11558200	1511	10.88	2.24	12	0.09	1201.00	5843.00	15650	20220817	-16.49	12550	20230517	4.14	15410	-15.18	20230209	12550	4.14	20230517	15650	-16.49	20220817	12550	4.14	20230517	0.32	N	094280	500	57 억	64752	N	N	7	N	N
63	20230620	130836	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	10	2	0.08	133284450	10180	82.69	13050	13150	13030	16970	9150	13060	13092.78	0.56	0	1834	13140	13100	13060	13020	12980	13120	13040	58	3910	500	9400	10	1	11558200	1511	10.88	2.24	12	0.09	1201.00	5843.00	15650	20220817	-16.49	12550	20230517	4.14	15410	-15.18	20230209	12550	4.14	20230517	15650	-16.49	20220817	12550	4.14	20230517	0.32	N	094280	500	57 억	64752	N	N	7	N	N
64	20230620	121010	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	10	2	0.08	125127500	9556	77.62	13050	13150	13030	16970	9150	13060	13094.13	0.56	0	2068	13140	13100	13060	13020	12980	13120	13040	58	3910	500	9400	10	1	11558200	1511	10.88	2.24	12	0.08	1201.00	5843.00	15650	20220817	-16.49	12550	20230517	4.14	15410	-15.18	20230209	12550	4.14	20230517	15650	-16.49	20220817	12550	4.14	20230517	0.32	N	094280	500	57 억	64752	N	N	7	N	N
65	20230620	110617	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13120	60	2	0.46	115656210	8832	71.74	13050	13150	13030	16970	9150	13060	13095.13	0.56	0	2110	13140	13100	13060	13020	12980	13120	13040	58	3910	500	9400	10	1	11558200	1516	10.92	2.25	12	0.08	1201.00	5843.00	15650	20220817	-16.17	12550	20230517	4.54	15410	-14.86	20230209	12550	4.54	20230517	15650	-16.17	20220817	12550	4.54	20230517	0.32	N	094280	500	57 억	64752	N	N	7	N	N
66	20230620	100131	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13140	80	2	0.61	80294130	6136	49.84	13050	13150	13030	16970	9150	13060	13085.74	0.56	0	2112	13140	13100	13060	13020	12980	13120	13040	58	3910	500	9400	10	1	11558200	1519	10.94	2.25	12	0.05	1201.00	5843.00	15650	20220817	-16.04	12550	20230517	4.70	15410	-14.73	20230209	12550	4.70	20230517	15650	-16.04	20220817	12550	4.70	20230517	0.32	N	094280	500	57 억	64752	N	N	7	N	N
67	20230620	090141	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13060	0	3	0.00	469870	36	0.29	13050	13060	13050	16970	9150	13060	13051.94	0.56	0	-22	13140	13100	13060	13020	12980	13120	13040	58	3910	500	9400	10	1	11558200	1510	10.87	2.24	12	0.00	1201.00	5843.00	15650	20220817	-16.55	12550	20230517	4.06	15410	-15.25	20230209	12550	4.06	20230517	15650	-16.55	20220817	12550	4.06	20230517	0.32	N	094280	500	57 억	64752	N	N	7	N	N
68	20230619	160240	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13060	10	2	0.08	160766830	12308	107.36	13050	13100	13020	16960	9140	13050	13061.98	0.54	0	1822	13130	13090	13020	12980	12910	13110	13000	58	3910	500	9390	10	1	11558200	1510	10.87	2.24	12	0.11	1201.00	5843.00	16200	20220616	-19.38	12550	20230517	4.06	15410	-15.25	20230209	12550	4.06	20230517	15650	-16.55	20220817	12550	4.06	20230517	0.31	N	094280	500	57 억	62884	N	N	7	N	N
69	20230619	150757	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13060	10	2	0.08	157266670	12040	105.02	13050	13100	13020	16960	9140	13050	13062.02	0.54	0	1795	13130	13090	13020	12980	12910	13110	13000	58	3910	500	9390	10	1	11558200	1510	10.87	2.24	12	0.10	1201.00	5843.00	16200	20220616	-19.38	12550	20230517	4.06	15410	-15.25	20230209	12550	4.06	20230517	15650	-16.55	20220817	12550	4.06	20230517	0.31	N	094280	500	57 억	62884	N	N	7	N	N
70	20230619	140801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13060	10	2	0.08	136302000	10436	91.03	13050	13100	13020	16960	9140	13050	13060.75	0.54	0	1141	13130	13090	13020	12980	12910	13110	13000	58	3910	500	9390	10	1	11558200	1510	10.87	2.24	12	0.09	1201.00	5843.00	16200	20220616	-19.38	12550	20230517	4.06	15410	-15.25	20230209	12550	4.06	20230517	15650	-16.55	20220817	12550	4.06	20230517	0.31	N	094280	500	57 억	62884	N	N	7	N	N
71	20230619	130713	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13050	0	3	0.00	124213680	9510	82.96	13050	13100	13020	16960	9140	13050	13061.38	0.54	0	1373	13130	13090	13020	12980	12910	13110	13000	58	3910	500	9390	10	1	11558200	1508	10.87	2.23	12	0.08	1201.00	5843.00	16200	20220616	-19.44	12550	20230517	3.98	15410	-15.31	20230209	12550	3.98	20230517	15650	-16.61	20220817	12550	3.98	20230517	0.31	N	094280	500	57 억	62884	N	N	7	N	N
72	20230619	120725	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13050	0	3	0.00	106089350	8123	70.86	13050	13100	13020	16960	9140	13050	13060.37	0.54	0	1392	13130	13090	13020	12980	12910	13110	13000	58	3910	500	9390	10	1	11558200	1508	10.87	2.23	12	0.07	1201.00	5843.00	16200	20220616	-19.44	12550	20230517	3.98	15410	-15.31	20230209	12550	3.98	20230517	15650	-16.61	20220817	12550	3.98	20230517	0.31	N	094280	500	57 억	62884	N	N	7	N	N
73	20230619	110129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13060	10	2	0.08	74250290	5689	49.62	13050	13090	13020	16960	9140	13050	13051.55	0.54	0	960	13130	13090	13020	12980	12910	13110	13000	58	3910	500	9390	10	1	11558200	1510	10.87	2.24	12	0.05	1201.00	5843.00	16200	20220616	-19.38	12550	20230517	4.06	15410	-15.25	20230209	12550	4.06	20230517	15650	-16.55	20220817	12550	4.06	20230517	0.31	N	094280	500	57 억	62884	N	N	7	N	N
74	20230619	100146	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13050	0	3	0.00	37235520	2854	24.90	13050	13070	13020	16960	9140	13050	13046.78	0.54	0	344	13130	13090	13020	12980	12910	13110	13000	58	3910	500	9390	10	1	11558200	1508	10.87	2.23	12	0.02	1201.00	5843.00	16200	20220616	-19.44	12550	20230517	3.98	15410	-15.31	20230209	12550	3.98	20230517	15650	-16.61	20220817	12550	3.98	20230517	0.31	N	094280	500	57 억	62884	N	N	7	N	N
75	20230619	090439	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13030	-20	5	-0.15	10081170	773	6.74	13050	13060	13030	16960	9140	13050	13041.62	0.54	0	-205	13130	13090	13020	12980	12910	13110	13000	58	3910	500	9390	10	1	11558200	1506	10.85	2.23	12	0.01	1201.00	5843.00	16200	20220616	-19.57	12550	20230517	3.82	15410	-15.44	20230209	12550	3.82	20230517	15650	-16.74	20220817	12550	3.82	20230517	0.31	N	094280	500	57 억	62884	N	N	7	N	N
76	20230616	160150	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13050	100	2	0.77	149264850	11463	116.16	12950	13060	12950	16830	9070	12950	13021.44	0.54	0	708	13076	13012	12906	12842	12736	13045	12875	58	3880	500	9320	10	1	11558200	1508	10.87	2.23	12	0.10	1201.00	5843.00	16200	20220616	-19.44	12550	20230517	3.98	15410	-15.31	20230209	12550	3.98	20230517	16200	-19.44	20220616	12550	3.98	20230517	0.32	N	094280	500	57 억	62209	N	N	7	N	N
77	20230616	150550	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13040	90	2	0.69	144971440	11134	112.83	12950	13060	12950	16830	9070	12950	13020.61	0.54	0	673	13076	13012	12906	12842	12736	13045	12875	58	3880	500	9320	10	1	11558200	1507	10.86	2.23	12	0.10	1201.00	5843.00	16200	20220616	-19.51	12550	20230517	3.90	15410	-15.38	20230209	12550	3.90	20230517	16200	-19.51	20220616	12550	3.90	20230517	0.32	N	094280	500	57 억	62209	N	N	7	N	N
78	20230616	140327	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13050	100	2	0.77	123451660	9485	96.12	12950	13050	12950	16830	9070	12950	13015.46	0.54	0	675	13076	13012	12906	12842	12736	13045	12875	58	3880	500	9320	10	1	11558200	1508	10.87	2.23	12	0.08	1201.00	5843.00	16200	20220616	-19.44	12550	20230517	3.98	15410	-15.31	20230209	12550	3.98	20230517	16200	-19.44	20220616	12550	3.98	20230517	0.32	N	094280	500	57 억	62209	N	N	7	N	N
79	20230616	130215	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13040	90	2	0.69	115812460	8899	90.18	12950	13050	12950	16830	9070	12950	13014.10	0.54	0	671	13076	13012	12906	12842	12736	13045	12875	58	3880	500	9320	10	1	11558200	1507	10.86	2.23	12	0.08	1201.00	5843.00	16200	20220616	-19.51	12550	20230517	3.90	15410	-15.38	20230209	12550	3.90	20230517	16200	-19.51	20220616	12550	3.90	20230517	0.32	N	094280	500	57 억	62209	N	N	7	N	N
80	20230616	120106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13010	60	2	0.46	97995370	7531	76.32	12950	13050	12950	16830	9070	12950	13012.27	0.54	0	314	13076	13012	12906	12842	12736	13045	12875	58	3880	500	9320	10	1	11558200	1504	10.83	2.23	12	0.07	1201.00	5843.00	16200	20220616	-19.69	12550	20230517	3.67	15410	-15.57	20230209	12550	3.67	20230517	16200	-19.69	20220616	12550	3.67	20230517	0.32	N	094280	500	57 억	62209	N	N	7	N	N
81	20230616	110850	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	50	2	0.39	74478710	5725	58.02	12950	13050	12950	16830	9070	12950	13009.38	0.54	0	201	13076	13012	12906	12842	12736	13045	12875	58	3880	500	9320	10	1	11558200	1503	10.82	2.22	12	0.05	1201.00	5843.00	16200	20220616	-19.75	12550	20230517	3.59	15410	-15.64	20230209	12550	3.59	20230517	16200	-19.75	20220616	12550	3.59	20230517	0.32	N	094280	500	57 억	62209	N	N	7	N	N
82	20230616	100605	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12980	30	2	0.23	42644080	3281	33.25	12950	13040	12950	16830	9070	12950	12997.28	0.54	0	200	13076	13012	12906	12842	12736	13045	12875	58	3880	500	9320	10	1	11558200	1500	10.81	2.22	12	0.03	1201.00	5843.00	16200	20220616	-19.88	12550	20230517	3.43	15410	-15.77	20230209	12550	3.43	20230517	16200	-19.88	20220616	12550	3.43	20230517	0.32	N	094280	500	57 억	62209	N	N	7	N	N
83	20230616	090803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12950	0	3	0.00	1113700	86	0.87	12950	12950	12950	16830	9070	12950	12950.00	0.54	0	0	13076	13012	12906	12842	12736	13045	12875	58	3880	500	9320	10	1	11558200	1497	10.78	2.22	12	0.00	1201.00	5843.00	16200	20220616	-20.06	12550	20230517	3.19	15410	-15.96	20230209	12550	3.19	20230517	16200	-20.06	20220616	12550	3.19	20230517	0.32	N	094280	500	57 억	62209	N	N	7	N	N
84	20230615	150244	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12850	-50	5	-0.39	110163630	8568	89.97	12900	12970	12800	16770	9030	12900	12857.57	0.55	0	-870	13040	12970	12910	12840	12780	12965	12835	58	3870	500	9280	10	1	11558200	1485	10.70	2.20	12	0.07	1201.00	5843.00	16200	20220616	-20.68	12550	20230517	2.39	15410	-16.61	20230209	12550	2.39	20230517	16200	-20.68	20220616	12550	2.39	20230517	0.33	N	094280	500	57 억	63669	N	N	9	N	N
85	20230615	141007	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12880	-20	5	-0.16	103493630	8049	84.52	12900	12970	12800	16770	9030	12900	12857.95	0.55	0	-838	13040	12970	12910	12840	12780	12965	12835	58	3870	500	9280	10	1	11558200	1489	10.72	2.20	12	0.07	1201.00	5843.00	16200	20220616	-20.49	12550	20230517	2.63	15410	-16.42	20230209	12550	2.63	20230517	16200	-20.49	20220616	12550	2.63	20230517	0.33	N	094280	500	57 억	63669	N	N	9	N	N
86	20230615	130434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12850	-50	5	-0.39	91143500	7090	74.45	12900	12970	12800	16770	9030	12900	12855.22	0.55	0	-737	13040	12970	12910	12840	12780	12965	12835	58	3870	500	9280	10	1	11558200	1485	10.70	2.20	12	0.06	1201.00	5843.00	16200	20220616	-20.68	12550	20230517	2.39	15410	-16.61	20230209	12550	2.39	20230517	16200	-20.68	20220616	12550	2.39	20230517	0.33	N	094280	500	57 억	63669	N	N	9	N	N
87	20230615	120815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12840	-60	5	-0.47	77565740	6032	63.34	12900	12970	12800	16770	9030	12900	12859.04	0.55	0	-700	13040	12970	12910	12840	12780	12965	12835	58	3870	500	9280	10	1	11558200	1484	10.69	2.20	12	0.05	1201.00	5843.00	16200	20220616	-20.74	12550	20230517	2.31	15410	-16.68	20230209	12550	2.31	20230517	16200	-20.74	20220616	12550	2.31	20230517	0.33	N	094280	500	57 억	63669	N	N	9	N	N
88	20230615	110221	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12850	-50	5	-0.39	46192590	3583	37.62	12900	12970	12840	16770	9030	12900	12892.15	0.55	0	-615	13040	12970	12910	12840	12780	12965	12835	58	3870	500	9280	10	1	11558200	1485	10.70	2.20	12	0.03	1201.00	5843.00	16200	20220616	-20.68	12550	20230517	2.39	15410	-16.61	20230209	12550	2.39	20230517	16200	-20.68	20220616	12550	2.39	20230517	0.33	N	094280	500	57 억	63669	N	N	9	N	N
89	20230611	184558	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13020	30	2	0.23	89038930	6831	51.72	13090	13090	13000	16880	9100	12990	13034.54	0.58	-677	-709	13090	13040	12990	12940	12890	13065	12965	58	3890	500	9350	10	1	11558200	1505	10.84	2.23	12	0.06	1201.00	5843.00	17000	20220608	-23.41	12550	20230517	3.75	15410	-15.51	20230209	12550	3.75	20230517	16900	-22.96	20220609	12550	3.75	20230517	0.34	N	094280	500	57 억	66627	N	N	5	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History