KissMeData/079160/price/prices-20230601.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160610	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9300	160	2	1.75	2569771400	278815	54.69	9030	9380	9020	11880	6400	9140	9216.63	4.67	0	7701	9940	9540	9320	8920	8700	9430	8810	239	2740	500	6760	10	1	47728447	4439	-2.45	1.18	12	0.58	-3792.00	7886.00	23650	20220630	-60.68	9020	20230630	3.10	19800	-53.03	20230206	9020	3.10	20230630	23650	-60.68	20220630	9020	3.10	20230630	0.96	N	079160	500	238 억	2227375	N	N	792	N	N
3	20230630	150613	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9260	120	2	1.31	2403646870	260903	51.18	9030	9380	9020	11880	6400	9140	9212.80	4.67	0	7538	9940	9540	9320	8920	8700	9430	8810	239	2740	500	6760	10	1	47728447	4420	-2.44	1.17	12	0.55	-3792.00	7886.00	23650	20220630	-60.85	9020	20230630	2.66	19800	-53.23	20230206	9020	2.66	20230630	23650	-60.85	20220630	9020	2.66	20230630	0.96	N	079160	500	238 억	2227375	N	N	0	N	N
4	20230630	140611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9290	150	2	1.64	2123619790	230818	45.28	9030	9380	9020	11880	6400	9140	9200.41	4.67	0	7240	9940	9540	9320	8920	8700	9430	8810	239	2740	500	6760	10	1	47728447	4434	-2.45	1.18	12	0.48	-3792.00	7886.00	23650	20220630	-60.72	9020	20230630	2.99	19800	-53.08	20230206	9020	2.99	20230630	23650	-60.72	20220630	9020	2.99	20230630	0.96	N	079160	500	238 억	2227375	N	N	0	N	N
5	20230630	130613	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9310	170	2	1.86	1646022990	179633	35.24	9030	9320	9020	11880	6400	9140	9163.26	4.67	0	207	9940	9540	9320	8920	8700	9430	8810	239	2740	500	6760	10	1	47728447	4444	-2.46	1.18	12	0.38	-3792.00	7886.00	23650	20220630	-60.63	9020	20230630	3.22	19800	-52.98	20230206	9020	3.22	20230630	23650	-60.63	20220630	9020	3.22	20230630	0.96	N	079160	500	238 억	2227375	N	N	0	N	N
6	20230630	120610	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9130	-10	5	-0.11	1146587010	125542	24.63	9030	9250	9020	11880	6400	9140	9133.09	4.67	0	2346	9940	9540	9320	8920	8700	9430	8810	239	2740	500	6760	10	1	47728447	4358	-2.41	1.16	12	0.26	-3792.00	7886.00	23650	20220630	-61.40	9020	20230630	1.22	19800	-53.89	20230206	9020	1.22	20230630	23650	-61.40	20220630	9020	1.22	20230630	0.96	N	079160	500	238 억	2227375	N	N	0	N	N
7	20230630	110612	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9120	-20	5	-0.22	1002245060	109715	21.52	9030	9250	9020	11880	6400	9140	9134.99	4.67	0	4225	9940	9540	9320	8920	8700	9430	8810	239	2740	500	6760	10	1	47728447	4353	-2.41	1.16	12	0.23	-3792.00	7886.00	23650	20220630	-61.44	9020	20230630	1.11	19800	-53.94	20230206	9020	1.11	20230630	23650	-61.44	20220630	9020	1.11	20230630	0.96	N	079160	500	238 억	2227375	N	N	0	N	N
8	20230630	100612	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9170	30	2	0.33	727860860	79700	15.63	9030	9250	9020	11880	6400	9140	9132.51	4.67	0	3796	9940	9540	9320	8920	8700	9430	8810	239	2740	500	6760	10	1	47728447	4377	-2.42	1.16	12	0.17	-3792.00	7886.00	23650	20220630	-61.23	9020	20230630	1.66	19800	-53.69	20230206	9020	1.66	20230630	23650	-61.23	20220630	9020	1.66	20230630	0.96	N	079160	500	238 억	2227375	N	N	0	N	N
9	20230630	090613	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9210	70	2	0.77	195024690	21298	4.18	9030	9250	9030	11880	6400	9140	9156.95	4.67	0	4451	9940	9540	9320	8920	8700	9430	8810	239	2740	500	6760	10	1	47728447	4396	-2.43	1.17	12	0.04	-3792.00	7886.00	23650	20220630	-61.06	9030	20230630	1.99	19800	-53.48	20230206	9030	1.99	20230630	23650	-61.06	20220630	9030	1.99	20230630	0.96	N	079160	500	238 억	2227375	N	N	0	N	N
10	20230629	160612	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9140	-580	5	-5.97	4714559850	505951	158.99	9720	9720	9100	12630	6810	9720	9317.45	4.85	0	-104471	9960	9840	9670	9550	9380	9900	9610	239	2910	500	7190	10	1	47728069	4362	-2.41	1.16	12	1.06	-3792.00	7886.00	23650	20220630	-61.35	9100	20230629	0.44	19800	-53.84	20230206	9100	0.44	20230629	23650	-61.35	20220630	9100	0.44	20230629	0.98	N	079160	500	238 억	2312852	N	N	426	N	N
11	20230629	150609	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9140	-580	5	-5.97	4481279950	480450	150.98	9720	9720	9100	12630	6810	9720	9326.13	4.85	0	-105239	9960	9840	9670	9550	9380	9900	9610	239	2910	500	7190	10	1	47728069	4362	-2.41	1.16	12	1.01	-3792.00	7886.00	23650	20220630	-61.35	9100	20230629	0.44	19800	-53.84	20230206	9100	0.44	20230629	23650	-61.35	20220630	9100	0.44	20230629	0.98	N	079160	500	238 억	2312852	N	N	426	N	N
12	20230629	140608	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9200	-520	5	-5.35	3761374440	401804	126.26	9720	9720	9200	12630	6810	9720	9359.99	4.85	0	-102955	9960	9840	9670	9550	9380	9900	9610	239	2910	500	7190	10	1	47728069	4391	-2.43	1.17	12	0.84	-3792.00	7886.00	23650	20220630	-61.10	9200	20230629	0.00	19800	-53.54	20230206	9200	0.00	20230629	23650	-61.10	20220630	9200	0.00	20230629	0.98	N	079160	500	238 억	2312852	N	N	426	N	N
13	20230629	130609	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9300	-420	5	-4.32	3068057320	326834	102.70	9720	9720	9290	12630	6810	9720	9385.80	4.85	0	-84102	9960	9840	9670	9550	9380	9900	9610	239	2910	500	7190	10	1	47728069	4439	-2.45	1.18	12	0.68	-3792.00	7886.00	23650	20220630	-60.68	9290	20230629	0.11	19800	-53.03	20230206	9290	0.11	20230629	23650	-60.68	20220630	9290	0.11	20230629	0.98	N	079160	500	238 억	2312852	N	N	426	N	N
14	20230629	120609	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9310	-410	5	-4.22	2741894780	291785	91.69	9720	9720	9300	12630	6810	9720	9395.45	4.85	0	-77711	9960	9840	9670	9550	9380	9900	9610	239	2910	500	7190	10	1	47728069	4443	-2.46	1.18	12	0.61	-3792.00	7886.00	23650	20220630	-60.63	9300	20230629	0.11	19800	-52.98	20230206	9300	0.11	20230629	23650	-60.63	20220630	9300	0.11	20230629	0.98	N	079160	500	238 억	2312852	N	N	426	N	N
15	20230629	110611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9330	-390	5	-4.01	2329548180	247517	77.78	9720	9720	9310	12630	6810	9720	9409.95	4.85	0	-70164	9960	9840	9670	9550	9380	9900	9610	239	2910	500	7190	10	1	47728069	4453	-2.46	1.18	12	0.52	-3792.00	7886.00	23650	20220630	-60.55	9310	20230629	0.21	19800	-52.88	20230206	9310	0.21	20230629	23650	-60.55	20220630	9310	0.21	20230629	0.98	N	079160	500	238 억	2312852	N	N	426	N	N
16	20230629	100611	57	100.00	KOSPI		서비스업	N	N	N	N	N	9390	-330	5	-3.40	1486991290	157396	49.46	9720	9720	9370	12630	6810	9720	9445.06	4.85	0	-39474	9960	9840	9670	9550	9380	9900	9610	239	2910	500	7190	10	1	47728069	4482	-2.48	1.19	12	0.33	-3792.00	7886.00	23650	20220630	-60.30	9340	20230626	0.54	19800	-52.58	20230206	9340	0.54	20230626	23650	-60.30	20220630	9340	0.54	20230626	0.98	N	079160	500	238 억	2312852	N	N	426	N	N
17	20230629	090557	57	100.00	KOSPI		서비스업	N	N	N	N	N	9560	-160	5	-1.65	133990750	13931	4.38	9720	9720	9550	12630	6810	9720	9607.07	4.85	0	-2859	9960	9840	9670	9550	9380	9900	9610	239	2910	500	7190	10	1	47728069	4563	-2.52	1.21	12	0.03	-3792.00	7886.00	23650	20220630	-59.58	9340	20230626	2.36	19800	-51.72	20230206	9340	2.36	20230626	23650	-59.58	20220630	9340	2.36	20230626	0.98	N	079160	500	238 억	2312852	N	N	426	N	N
18	20230628	160603	57	100.00	KOSPI		서비스업	N	N	N	N	N	9720	130	2	1.36	3065043220	316447	73.78	9530	9790	9500	12460	6720	9590	9685.72	4.77	0	9158	10183	9886	9693	9396	9203	9790	9300	239	2870	500	7090	10	1	47728069	4639	-2.56	1.23	12	0.66	-3792.00	7886.00	23650	20220630	-58.90	9340	20230626	4.07	19800	-50.91	20230206	9340	4.07	20230626	23650	-58.90	20220630	9340	4.07	20230626	0.97	N	079160	500	238 억	2277906	N	N	426	N	N
19	20230628	150607	57	100.00	KOSPI		서비스업	N	N	N	N	N	9700	110	2	1.15	2891652600	298592	69.61	9530	9790	9500	12460	6720	9590	9684.30	4.77	0	5558	10183	9886	9693	9396	9203	9790	9300	239	2870	500	7090	10	1	47728069	4630	-2.56	1.23	12	0.63	-3792.00	7886.00	23650	20220630	-58.99	9340	20230626	3.85	19800	-51.01	20230206	9340	3.85	20230626	23650	-58.99	20220630	9340	3.85	20230626	0.97	N	079160	500	238 억	2277906	N	N	382	N	N
20	20230628	140604	57	100.00	KOSPI		서비스업	N	N	N	N	N	9700	110	2	1.15	2615821680	270153	62.98	9530	9790	9500	12460	6720	9590	9682.74	4.77	0	5771	10183	9886	9693	9396	9203	9790	9300	239	2870	500	7090	10	1	47728069	4630	-2.56	1.23	12	0.57	-3792.00	7886.00	23650	20220630	-58.99	9340	20230626	3.85	19800	-51.01	20230206	9340	3.85	20230626	23650	-58.99	20220630	9340	3.85	20230626	0.97	N	079160	500	238 억	2277906	N	N	382	N	N
21	20230628	130606	57	100.00	KOSPI		서비스업	N	N	N	N	N	9710	120	2	1.25	2413217840	249244	58.11	9530	9790	9500	12460	6720	9590	9682.15	4.77	0	5324	10183	9886	9693	9396	9203	9790	9300	239	2870	500	7090	10	1	47728069	4634	-2.56	1.23	12	0.52	-3792.00	7886.00	23650	20220630	-58.94	9340	20230626	3.96	19800	-50.96	20230206	9340	3.96	20230626	23650	-58.94	20220630	9340	3.96	20230626	0.97	N	079160	500	238 억	2277906	N	N	382	N	N
22	20230628	120555	57	100.00	KOSPI		서비스업	N	N	N	N	N	9700	110	2	1.15	2246386730	232046	54.10	9530	9790	9500	12460	6720	9590	9680.78	4.77	0	9205	10183	9886	9693	9396	9203	9790	9300	239	2870	500	7090	10	1	47728069	4630	-2.56	1.23	12	0.49	-3792.00	7886.00	23650	20220630	-58.99	9340	20230626	3.85	19800	-51.01	20230206	9340	3.85	20230626	23650	-58.99	20220630	9340	3.85	20230626	0.97	N	079160	500	238 억	2277906	N	N	382	N	N
23	20230628	110609	57	100.00	KOSPI		서비스업	N	N	N	N	N	9720	130	2	1.36	1921587720	198614	46.31	9530	9790	9500	12460	6720	9590	9674.99	4.77	0	12457	10183	9886	9693	9396	9203	9790	9300	239	2870	500	7090	10	1	47728069	4639	-2.56	1.23	12	0.42	-3792.00	7886.00	23650	20220630	-58.90	9340	20230626	4.07	19800	-50.91	20230206	9340	4.07	20230626	23650	-58.90	20220630	9340	4.07	20230626	0.97	N	079160	500	238 억	2277906	N	N	382	N	N
24	20230628	100609	57	100.00	KOSPI		서비스업	N	N	N	N	N	9670	80	2	0.83	1576101910	163125	38.03	9530	9790	9500	12460	6720	9590	9661.93	4.77	0	14676	10183	9886	9693	9396	9203	9790	9300	239	2870	500	7090	10	1	47728069	4615	-2.55	1.23	12	0.34	-3792.00	7886.00	23650	20220630	-59.11	9340	20230626	3.53	19800	-51.16	20230206	9340	3.53	20230626	23650	-59.11	20220630	9340	3.53	20230626	0.97	N	079160	500	238 억	2277906	N	N	382	N	N
25	20230628	090606	57	100.00	KOSPI		서비스업	N	N	N	N	N	9620	30	2	0.31	546449890	56919	13.27	9530	9780	9500	12460	6720	9590	9600.48	4.77	0	12384	10183	9886	9693	9396	9203	9790	9300	239	2870	500	7090	10	1	47728069	4591	-2.54	1.22	12	0.12	-3792.00	7886.00	23650	20220630	-59.32	9340	20230626	3.00	19800	-51.41	20230206	9340	3.00	20230626	23650	-59.32	20220630	9340	3.00	20230626	0.97	N	079160	500	238 억	2277906	N	N	382	N	N
26	20230627	160606	57	100.00	KOSPI		서비스업	N	N	N	N	N	9590	-200	5	-2.04	4105836280	426148	51.29	9800	9990	9500	12720	6860	9790	9634.81	4.94	0	-99467	10236	10012	9676	9452	9116	9845	9285	239	2930	500	7240	10	1	47728069	4577	-2.53	1.22	12	0.89	-3792.00	7886.00	23650	20220630	-59.45	9340	20230626	2.68	19800	-51.57	20230206	9340	2.68	20230626	23650	-59.45	20220630	9340	2.68	20230626	0.88	N	079160	500	238 억	2355505	N	N	382	N	N
27	20230627	150610	57	100.00	KOSPI		서비스업	N	N	N	N	N	9600	-190	5	-1.94	3888680200	403530	48.57	9800	9990	9500	12720	6860	9790	9636.66	4.94	0	-95735	10236	10012	9676	9452	9116	9845	9285	239	2930	500	7240	10	1	47728069	4582	-2.53	1.22	12	0.85	-3792.00	7886.00	23650	20220630	-59.41	9340	20230626	2.78	19800	-51.52	20230206	9340	2.78	20230626	23650	-59.41	20220630	9340	2.78	20230626	0.88	N	079160	500	238 억	2355505	N	N	2333	N	N
28	20230627	140617	57	100.00	KOSPI		서비스업	N	N	N	N	N	9550	-240	5	-2.45	3595248660	372839	44.88	9800	9990	9500	12720	6860	9790	9642.90	4.94	0	-91903	10236	10012	9676	9452	9116	9845	9285	239	2930	500	7240	10	1	47728069	4558	-2.52	1.21	12	0.78	-3792.00	7886.00	23650	20220630	-59.62	9340	20230626	2.25	19800	-51.77	20230206	9340	2.25	20230626	23650	-59.62	20220630	9340	2.25	20230626	0.88	N	079160	500	238 억	2355505	N	N	2333	N	N
29	20230627	130615	57	100.00	KOSPI		서비스업	N	N	N	N	N	9550	-240	5	-2.45	3310789550	343008	41.29	9800	9990	9500	12720	6860	9790	9652.22	4.94	0	-84367	10236	10012	9676	9452	9116	9845	9285	239	2930	500	7240	10	1	47728069	4558	-2.52	1.21	12	0.72	-3792.00	7886.00	23650	20220630	-59.62	9340	20230626	2.25	19800	-51.77	20230206	9340	2.25	20230626	23650	-59.62	20220630	9340	2.25	20230626	0.88	N	079160	500	238 억	2355505	N	N	2333	N	N
30	20230627	120617	57	100.00	KOSPI		서비스업	N	N	N	N	N	9530	-260	5	-2.66	2953376740	305469	36.77	9800	9990	9500	12720	6860	9790	9668.34	4.94	0	-75411	10236	10012	9676	9452	9116	9845	9285	239	2930	500	7240	10	1	47728069	4548	-2.51	1.21	12	0.64	-3792.00	7886.00	23650	20220630	-59.70	9340	20230626	2.03	19800	-51.87	20230206	9340	2.03	20230626	23650	-59.70	20220630	9340	2.03	20230626	0.88	N	079160	500	238 억	2355505	N	N	2333	N	N
31	20230627	110620	57	100.00	KOSPI		서비스업	N	N	N	N	N	9540	-250	5	-2.55	2634562760	272043	32.74	9800	9990	9500	12720	6860	9790	9684.36	4.94	0	-65988	10236	10012	9676	9452	9116	9845	9285	239	2930	500	7240	10	1	47728069	4553	-2.52	1.21	12	0.57	-3792.00	7886.00	23650	20220630	-59.66	9340	20230626	2.14	19800	-51.82	20230206	9340	2.14	20230626	23650	-59.66	20220630	9340	2.14	20230626	0.88	N	079160	500	238 억	2355505	N	N	2333	N	N
32	20230627	100603	57	100.00	KOSPI		서비스업	N	N	N	N	N	9590	-200	5	-2.04	1814504000	186113	22.40	9800	9990	9550	12720	6860	9790	9749.47	4.94	0	-48140	10236	10012	9676	9452	9116	9845	9285	239	2930	500	7240	10	1	47728069	4577	-2.53	1.22	12	0.39	-3792.00	7886.00	23650	20220630	-59.45	9340	20230626	2.68	19800	-51.57	20230206	9340	2.68	20230626	23650	-59.45	20220630	9340	2.68	20230626	0.88	N	079160	500	238 억	2355505	N	N	2333	N	N
33	20230627	090607	57	100.00	KOSPI		서비스업	N	N	N	N	N	9900	110	2	1.12	409591210	41340	4.98	9800	9990	9800	12720	6860	9790	9907.87	4.94	0	-3299	10236	10012	9676	9452	9116	9845	9285	239	2930	500	7240	10	1	47728069	4725	-2.61	1.26	12	0.09	-3792.00	7886.00	23650	20220630	-58.14	9340	20230626	6.00	19800	-50.00	20230206	9340	6.00	20230626	23650	-58.14	20220630	9340	6.00	20230626	0.88	N	079160	500	238 억	2355505	N	N	2333	N	N
34	20230626	160604	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9790	-160	5	-1.61	7945551700	827391	77.45	9800	9900	9340	12930	6970	9950	9603.04	4.80	0	45556	10516	10232	10066	9782	9616	10150	9700	239	2980	500	7360	10	1	47728069	4673	-2.58	1.24	12	1.73	-3792.00	7886.00	23650	20220630	-58.60	9340	20230626	4.82	19800	-50.56	20230206	9340	4.82	20230626	23650	-58.60	20220630	9340	4.82	20230626	0.90	N	079160	500	238 억	2288930	N	N	2333	N	N
35	20230626	150609	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9820	-130	5	-1.31	7704142000	802763	75.14	9800	9900	9340	12930	6970	9950	9596.95	4.80	0	42337	10516	10232	10066	9782	9616	10150	9700	239	2980	500	7360	10	1	47728069	4687	-2.59	1.25	12	1.68	-3792.00	7886.00	23650	20220630	-58.48	9340	20230626	5.14	19800	-50.40	20230206	9340	5.14	20230626	23650	-58.48	20220630	9340	5.14	20230626	0.90	N	079160	500	238 억	2288930	N	N	3507	N	N
36	20230626	140609	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9760	-190	5	-1.91	7229572270	754463	70.62	9800	9870	9340	12930	6970	9950	9582.32	4.80	0	48671	10516	10232	10066	9782	9616	10150	9700	239	2980	500	7360	10	1	47728069	4658	-2.57	1.24	12	1.58	-3792.00	7886.00	23650	20220630	-58.73	9340	20230626	4.50	19800	-50.71	20230206	9340	4.50	20230626	23650	-58.73	20220630	9340	4.50	20230626	0.90	N	079160	500	238 억	2288930	N	N	3507	N	N
37	20230626	130606	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9760	-190	5	-1.91	6749361660	705273	66.02	9800	9870	9340	12930	6970	9950	9569.76	4.80	0	58071	10516	10232	10066	9782	9616	10150	9700	239	2980	500	7360	10	1	47728069	4658	-2.57	1.24	12	1.48	-3792.00	7886.00	23650	20220630	-58.73	9340	20230626	4.50	19800	-50.71	20230206	9340	4.50	20230626	23650	-58.73	20220630	9340	4.50	20230626	0.90	N	079160	500	238 억	2288930	N	N	3507	N	N
38	20230626	120605	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9720	-230	5	-2.31	6232448910	651958	61.03	9800	9870	9340	12930	6970	9950	9559.48	4.80	0	58773	10516	10232	10066	9782	9616	10150	9700	239	2980	500	7360	10	1	47728069	4639	-2.56	1.23	12	1.37	-3792.00	7886.00	23650	20220630	-58.90	9340	20230626	4.07	19800	-50.91	20230206	9340	4.07	20230626	23650	-58.90	20220630	9340	4.07	20230626	0.90	N	079160	500	238 억	2288930	N	N	3507	N	N
39	20230626	110605	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9650	-300	5	-3.02	5735228040	600633	56.22	9800	9870	9340	12930	6970	9950	9548.52	4.80	0	59455	10516	10232	10066	9782	9616	10150	9700	239	2980	500	7360	10	1	47728069	4606	-2.54	1.22	12	1.26	-3792.00	7886.00	23650	20220630	-59.20	9340	20230626	3.32	19800	-51.26	20230206	9340	3.32	20230626	23650	-59.20	20220630	9340	3.32	20230626	0.90	N	079160	500	238 억	2288930	N	N	3507	N	N
40	20230626	100605	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9790	-160	5	-1.61	4901895740	513831	48.10	9800	9870	9340	12930	6970	9950	9539.75	4.80	0	75883	10516	10232	10066	9782	9616	10150	9700	239	2980	500	7360	10	1	47728069	4673	-2.58	1.24	12	1.08	-3792.00	7886.00	23650	20220630	-58.60	9340	20230626	4.82	19800	-50.56	20230206	9340	4.82	20230626	23650	-58.60	20220630	9340	4.82	20230626	0.90	N	079160	500	238 억	2288930	N	N	3507	N	N
41	20230626	090607	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9470	-480	5	-4.82	1440720840	151008	14.13	9800	9800	9400	12930	6970	9950	9540.20	4.80	0	3419	10516	10232	10066	9782	9616	10150	9700	239	2980	500	7360	10	1	47728069	4520	-2.50	1.20	12	0.32	-3792.00	7886.00	23650	20220630	-59.96	9400	20230626	0.74	19800	-52.17	20230206	9400	0.74	20230626	23650	-59.96	20220630	9400	0.74	20230626	0.90	N	079160	500	238 억	2288930	N	N	3507	N	N
42	20230623	171524	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9950	-550	5	-5.24	10718583850	1064683	75.87	10350	10350	9900	13650	7350	10500	10069.77	4.78	0	-36079	11166	10832	10666	10332	10166	10750	10250	239	3150	500	7770	10	1	47728069	4749	-2.62	1.26	12	2.23	-3792.00	7886.00	24600	20220622	-59.55	9900	20230623	0.51	19800	-49.75	20230206	9900	0.51	20230623	23650	-57.93	20220630	9900	0.51	20230623	0.92	N	079160	500	238 억	2279618	N	N	3507	N	N
43	20230623	140504	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10000	-500	5	-4.76	9169615170	909593	64.82	10350	10350	9900	13650	7350	10500	10080.80	4.78	0	-25902	11166	10832	10666	10332	10166	10750	10250	239	3150	500	7770	10	1	47728069	4773	-2.64	1.27	12	1.91	-3792.00	7886.00	24600	20220622	-59.35	9900	20230623	1.01	19800	-49.49	20230206	9900	1.01	20230623	23650	-57.72	20220630	9900	1.01	20230623	0.92	N	079160	500	238 억	2279618	N	N	2181	N	N
44	20230622	160847	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10500	-940	5	-8.22	14775939700	1386141	48.76	10990	11000	10500	14870	8010	11440	10659.82	4.80	0	-57741	12833	12136	11753	11056	10673	11945	10865	239	3430	500	8460	10	1	47728069	5011	-2.77	1.33	12	2.90	-3792.00	7886.00	24600	20220622	-57.32	10500	20230622	0.00	19800	-46.97	20230206	10500	0.00	20230622	24600	-57.32	20220622	10500	0.00	20230622	0.92	N	079160	500	238 억	2292196	N	N	2181	N	N
45	20230622	150322	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10510	-930	5	-8.13	13804962140	1293702	45.51	10990	11000	10500	14870	8010	11440	10670.69	4.80	0	-55917	12833	12136	11753	11056	10673	11945	10865	239	3430	500	8460	10	1	47728069	5016	-2.77	1.33	12	2.71	-3792.00	7886.00	24600	20220622	-57.28	10500	20230622	0.10	19800	-46.92	20230206	10500	0.10	20230622	24600	-57.28	20220622	10500	0.10	20230622	0.92	N	079160	500	238 억	2292196	N	N	17056	N	N
46	20230622	140218	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10540	-900	5	-7.87	12552957580	1174750	41.33	10990	11000	10500	14870	8010	11440	10685.41	4.80	0	-46871	12833	12136	11753	11056	10673	11945	10865	239	3430	500	8460	10	1	47728069	5031	-2.78	1.34	12	2.46	-3792.00	7886.00	24600	20220622	-57.15	10500	20230622	0.38	19800	-46.77	20230206	10500	0.38	20230622	24600	-57.15	20220622	10500	0.38	20230622	0.92	N	079160	500	238 억	2292196	N	N	17056	N	N
47	20230622	130739	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10620	-820	5	-7.17	11321064980	1057881	37.22	10990	11000	10500	14870	8010	11440	10701.39	4.80	0	-39539	12833	12136	11753	11056	10673	11945	10865	239	3430	500	8460	10	1	47728069	5069	-2.80	1.35	12	2.22	-3792.00	7886.00	24600	20220622	-56.83	10500	20230622	1.14	19800	-46.36	20230206	10500	1.14	20230622	24600	-56.83	20220622	10500	1.14	20230622	0.92	N	079160	500	238 억	2292196	N	N	17056	N	N
48	20230622	120918	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10630	-810	5	-7.08	10389776150	970153	34.13	10990	11000	10500	14870	8010	11440	10709.15	4.80	0	-23902	12833	12136	11753	11056	10673	11945	10865	239	3430	500	8460	10	1	47728069	5073	-2.80	1.35	12	2.03	-3792.00	7886.00	24600	20220622	-56.79	10500	20230622	1.24	19800	-46.31	20230206	10500	1.24	20230622	24600	-56.79	20220622	10500	1.24	20230622	0.92	N	079160	500	238 억	2292196	N	N	17056	N	N
49	20230622	110716	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10730	-710	5	-6.21	9517656140	888461	31.26	10990	11000	10500	14870	8010	11440	10712.23	4.80	0	-7051	12833	12136	11753	11056	10673	11945	10865	239	3430	500	8460	10	1	47728069	5121	-2.83	1.36	12	1.86	-3792.00	7886.00	24600	20220622	-56.38	10500	20230622	2.19	19800	-45.81	20230206	10500	2.19	20230622	24600	-56.38	20220622	10500	2.19	20230622	0.92	N	079160	500	238 억	2292196	N	N	17056	N	N
50	20230622	100841	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10740	-700	5	-6.12	7693454470	717816	25.25	10990	11000	10500	14870	8010	11440	10717.51	4.80	0	16397	12833	12136	11753	11056	10673	11945	10865	239	3430	500	8460	10	1	47728069	5126	-2.83	1.36	12	1.50	-3792.00	7886.00	24600	20220622	-56.34	10500	20230622	2.29	19800	-45.76	20230206	10500	2.29	20230622	24600	-56.34	20220622	10500	2.29	20230622	0.92	N	079160	500	238 억	2292196	N	N	17056	N	N
51	20230622	090822	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10680	-760	5	-6.64	3444274070	320934	11.29	10990	11000	10500	14870	8010	11440	10731.25	4.80	0	27128	12833	12136	11753	11056	10673	11945	10865	239	3430	500	8460	10	1	47728069	5097	-2.82	1.35	12	0.67	-3792.00	7886.00	24600	20220622	-56.59	10500	20230622	1.71	19800	-46.06	20230206	10500	1.71	20230622	24600	-56.59	20220622	10500	1.71	20230622	0.92	N	079160	500	238 억	2292196	N	N	17056	N	N
52	20230621	160330	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11440	-3060	5	-21.10	33686714480	2821620	1589.19	11550	12450	11370	18850	10150	14500	11939.99	5.17	0	-45207	14793	14646	14393	14246	13993	14720	14320	239	4350	500	10730	10	1	47728069	5460	-3.02	1.45	12	5.91	-3792.00	7886.00	25000	20220620	-54.24	11370	20230621	0.62	19800	-42.22	20230206	11370	0.62	20230621	24600	-53.50	20220622	11370	0.62	20230621	0.95	N	079160	500	238 억	2469445	N	N	17056	N	N
53	20230621	150652	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11450	-3050	5	-21.03	31906041270	2666160	1501.63	11550	12450	11430	18850	10150	14500	11966.97	5.17	0	-72880	14793	14646	14393	14246	13993	14720	14320	239	4350	500	10730	10	1	47728069	5465	-3.02	1.45	12	5.59	-3792.00	7886.00	25000	20220620	-54.20	11430	20230621	0.17	19800	-42.17	20230206	11430	0.17	20230621	24600	-53.46	20220622	11430	0.17	20230621	0.95	N	079160	500	238 억	2469445	N	N	15178	N	N
54	20230621	140728	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11850	-2650	5	-18.28	27836382360	2315400	1304.08	11550	12450	11500	18850	10150	14500	12022.20	5.17	0	-66473	14793	14646	14393	14246	13993	14720	14320	239	4350	500	10730	10	1	47728069	5656	-3.12	1.50	12	4.85	-3792.00	7886.00	25000	20220620	-52.60	11500	20230621	3.04	19800	-40.15	20230206	11500	3.04	20230621	24600	-51.83	20220622	11500	3.04	20230621	0.95	N	079160	500	238 억	2469445	N	N	15178	N	N
55	20230621	130233	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12060	-2440	5	-16.83	24957060590	2073615	1167.90	11550	12450	11500	18850	10150	14500	12035.44	5.17	0	-63397	14793	14646	14393	14246	13993	14720	14320	239	4350	500	10730	10	1	47728069	5756	-3.18	1.53	12	4.34	-3792.00	7886.00	25000	20220620	-51.76	11500	20230621	4.87	19800	-39.09	20230206	11500	4.87	20230621	24600	-50.98	20220622	11500	4.87	20230621	0.95	N	079160	500	238 억	2469445	N	N	15178	N	N
56	20230621	120738	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12070	-2430	5	-16.76	23982561800	1992902	1122.44	11550	12450	11500	18850	10150	14500	12033.90	5.17	0	-63507	14793	14646	14393	14246	13993	14720	14320	239	4350	500	10730	10	1	47728069	5761	-3.18	1.53	12	4.18	-3792.00	7886.00	25000	20220620	-51.72	11500	20230621	4.96	19800	-39.04	20230206	11500	4.96	20230621	24600	-50.93	20220622	11500	4.96	20230621	0.95	N	079160	500	238 억	2469445	N	N	15178	N	N
57	20230621	110327	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12040	-2460	5	-16.97	22134374600	1839699	1036.15	11550	12450	11500	18850	10150	14500	12031.42	5.17	0	-60322	14793	14646	14393	14246	13993	14720	14320	239	4350	500	10730	10	1	47728069	5746	-3.18	1.53	12	3.85	-3792.00	7886.00	25000	20220620	-51.84	11500	20230621	4.70	19800	-39.19	20230206	11500	4.70	20230621	24600	-51.06	20220622	11500	4.70	20230621	0.95	N	079160	500	238 억	2469445	N	N	15178	N	N
58	20230621	100828	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12030	-2470	5	-17.03	17799549890	1478271	832.59	11550	12450	11500	18850	10150	14500	12040.66	5.17	0	-56146	14793	14646	14393	14246	13993	14720	14320	239	4350	500	10730	10	1	47728069	5742	-3.17	1.53	12	3.10	-3792.00	7886.00	25000	20220620	-51.88	11500	20230621	4.61	19800	-39.24	20230206	11500	4.61	20230621	24600	-51.10	20220622	11500	4.61	20230621	0.95	N	079160	500	238 억	2469445	N	N	15178	N	N
59	20230621	090536	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12100	-2400	5	-16.55	5204143180	442318	249.12	11550	12400	11500	18850	10150	14500	11765.15	5.17	0	39095	14793	14646	14393	14246	13993	14720	14320	239	4350	500	10730	10	1	47728069	5775	-3.19	1.53	12	0.93	-3792.00	7886.00	25000	20220620	-51.60	11500	20230621	5.22	19800	-38.89	20230206	11500	5.22	20230621	24600	-50.81	20220622	11500	5.22	20230621	0.95	N	079160	500	238 억	2469445	N	N	15178	N	N
60	20230620	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	14500	360	2	2.55	1944040640	135277	82.34	14150	14540	14140	18380	9900	14140	14370.33	5.19	0	2756	14613	14376	14193	13956	13773	14285	13865	239	4240	500	10460	10	1	47728069	6921	-3.82	1.84	12	0.28	-3792.00	7886.00	25000	20220620	-42.00	12450	20221027	16.47	19800	-26.77	20230206	14010	3.50	20230619	25000	-42.00	20220620	12450	16.47	20221027	0.94	N	079160	500	238 억	2478022	N	N	15178	N	N
61	20230620	150845	57	100.00	KOSPI		서비스업	N	N	N	N	N	14440	300	2	2.12	1754052180	122147	74.35	14150	14540	14140	18380	9900	14140	14360.17	5.19	0	-280	14613	14376	14193	13956	13773	14285	13865	239	4240	500	10460	10	1	47728069	6892	-3.81	1.83	12	0.26	-3792.00	7886.00	25000	20220620	-42.24	12450	20221027	15.98	19800	-27.07	20230206	14010	3.07	20230619	25000	-42.24	20220620	12450	15.98	20221027	0.94	N	079160	500	238 억	2478022	N	N	1667	N	N
62	20230620	140300	57	100.00	KOSPI		서비스업	N	N	N	N	N	14290	150	2	1.06	1349471470	94071	57.26	14150	14540	14140	18380	9900	14140	14345.24	5.19	0	5556	14613	14376	14193	13956	13773	14285	13865	239	4240	500	10460	10	1	47728069	6820	-3.77	1.81	12	0.20	-3792.00	7886.00	25000	20220620	-42.84	12450	20221027	14.78	19800	-27.83	20230206	14010	2.00	20230619	25000	-42.84	20220620	12450	14.78	20221027	0.94	N	079160	500	238 억	2478022	N	N	1667	N	N
63	20230620	130345	57	100.00	KOSPI		서비스업	N	N	N	N	N	14290	150	2	1.06	1193798770	83187	50.63	14150	14540	14140	18380	9900	14140	14350.79	5.19	0	6459	14613	14376	14193	13956	13773	14285	13865	239	4240	500	10460	10	1	47728069	6820	-3.77	1.81	12	0.17	-3792.00	7886.00	25000	20220620	-42.84	12450	20221027	14.78	19800	-27.83	20230206	14010	2.00	20230619	25000	-42.84	20220620	12450	14.78	20221027	0.94	N	079160	500	238 억	2478022	N	N	1667	N	N
64	20230620	120354	57	100.00	KOSPI		서비스업	N	N	N	N	N	14240	100	2	0.71	1124173540	78315	47.67	14150	14540	14140	18380	9900	14140	14354.51	5.19	0	7054	14613	14376	14193	13956	13773	14285	13865	239	4240	500	10460	10	1	47728069	6796	-3.76	1.81	12	0.16	-3792.00	7886.00	25000	20220620	-43.04	12450	20221027	14.38	19800	-28.08	20230206	14010	1.64	20230619	25000	-43.04	20220620	12450	14.38	20221027	0.94	N	079160	500	238 억	2478022	N	N	1667	N	N
65	20230620	110456	57	100.00	KOSPI		서비스업	N	N	N	N	N	14300	160	2	1.13	1011692490	70418	42.86	14150	14540	14140	18380	9900	14140	14366.96	5.19	0	7242	14613	14376	14193	13956	13773	14285	13865	239	4240	500	10460	10	1	47728069	6825	-3.77	1.81	12	0.15	-3792.00	7886.00	25000	20220620	-42.80	12450	20221027	14.86	19800	-27.78	20230206	14010	2.07	20230619	25000	-42.80	20220620	12450	14.86	20221027	0.94	N	079160	500	238 억	2478022	N	N	1667	N	N
66	20230620	100129	57	100.00	KOSPI		서비스업	N	N	N	N	N	14430	290	2	2.05	718120830	49986	30.42	14150	14540	14140	18380	9900	14140	14366.44	5.19	0	12911	14613	14376	14193	13956	13773	14285	13865	239	4240	500	10460	10	1	47728069	6887	-3.81	1.83	12	0.10	-3792.00	7886.00	25000	20220620	-42.28	12450	20221027	15.90	19800	-27.12	20230206	14010	3.00	20230619	25000	-42.28	20220620	12450	15.90	20221027	0.94	N	079160	500	238 억	2478022	N	N	1667	N	N
67	20230620	090203	57	100.00	KOSPI		서비스업	N	N	N	N	N	14200	60	2	0.42	39576260	2793	1.70	14150	14200	14150	18380	9900	14140	14169.80	5.19	0	923	14613	14376	14193	13956	13773	14285	13865	239	4240	500	10460	10	1	47728069	6777	-3.74	1.80	12	0.01	-3792.00	7886.00	25000	20220620	-43.20	12450	20221027	14.06	19800	-28.28	20230206	14010	1.36	20230619	25000	-43.20	20220620	12450	14.06	20221027	0.94	N	079160	500	238 억	2478022	N	N	1667	N	N
68	20230619	160945	57	100.00	KOSPI		서비스업	N	N	N	N	N	14140	-240	5	-1.67	2305385920	163273	95.92	14380	14430	14010	18690	10070	14380	14119.81	5.24	0	16079	14953	14666	14483	14196	14013	14575	14105	239	4310	500	10640	10	1	47728069	6749	-3.73	1.79	12	0.34	-3792.00	7886.00	26350	20220616	-46.34	12450	20221027	13.57	19800	-28.59	20230206	14010	0.93	20230619	25000	-43.44	20220620	12450	13.57	20221027	0.93	N	079160	500	238 억	2500897	N	N	1667	N	N
69	20230619	150746	57	100.00	KOSPI		서비스업	N	N	N	N	N	14160	-220	5	-1.53	2238020170	158508	93.12	14380	14430	14010	18690	10070	14380	14119.29	5.24	0	15909	14953	14666	14483	14196	14013	14575	14105	239	4310	500	10640	10	1	47728069	6758	-3.73	1.80	12	0.33	-3792.00	7886.00	26350	20220616	-46.26	12450	20221027	13.73	19800	-28.48	20230206	14010	1.07	20230619	25000	-43.36	20220620	12450	13.73	20221027	0.93	N	079160	500	238 억	2500897	N	N	14316	N	N
70	20230619	140159	57	100.00	KOSPI		서비스업	N	N	N	N	N	14080	-300	5	-2.09	1976854310	140014	82.25	14380	14430	14010	18690	10070	14380	14118.98	5.24	0	13764	14953	14666	14483	14196	14013	14575	14105	239	4310	500	10640	10	1	47728069	6720	-3.71	1.79	12	0.29	-3792.00	7886.00	26350	20220616	-46.57	12450	20221027	13.09	19800	-28.89	20230206	14010	0.50	20230619	25000	-43.68	20220620	12450	13.09	20221027	0.93	N	079160	500	238 억	2500897	N	N	14316	N	N
71	20230619	130708	57	100.00	KOSPI		서비스업	N	N	N	N	N	14090	-290	5	-2.02	1805271090	127817	75.09	14380	14430	14010	18690	10070	14380	14123.87	5.24	0	13235	14953	14666	14483	14196	14013	14575	14105	239	4310	500	10640	10	1	47728069	6725	-3.72	1.79	12	0.27	-3792.00	7886.00	26350	20220616	-46.53	12450	20221027	13.17	19800	-28.84	20230206	14010	0.57	20230619	25000	-43.64	20220620	12450	13.17	20221027	0.93	N	079160	500	238 억	2500897	N	N	14316	N	N
72	20230619	120132	57	100.00	KOSPI		서비스업	N	N	N	N	N	14090	-290	5	-2.02	1624008220	114929	67.52	14380	14430	14010	18690	10070	14380	14130.53	5.24	0	12323	14953	14666	14483	14196	14013	14575	14105	239	4310	500	10640	10	1	47728069	6725	-3.72	1.79	12	0.24	-3792.00	7886.00	26350	20220616	-46.53	12450	20221027	13.17	19800	-28.84	20230206	14010	0.57	20230619	25000	-43.64	20220620	12450	13.17	20221027	0.93	N	079160	500	238 억	2500897	N	N	14316	N	N
73	20230619	110243	57	100.00	KOSPI		서비스업	N	N	N	N	N	14050	-330	5	-2.29	1345273960	95155	55.90	14380	14430	14010	18690	10070	14380	14137.71	5.24	0	6423	14953	14666	14483	14196	14013	14575	14105	239	4310	500	10640	10	1	47728069	6706	-3.71	1.78	12	0.20	-3792.00	7886.00	26350	20220616	-46.68	12450	20221027	12.85	19800	-29.04	20230206	14010	0.29	20230619	25000	-43.80	20220620	12450	12.85	20221027	0.93	N	079160	500	238 억	2500897	N	N	14316	N	N
74	20230619	100408	57	100.00	KOSPI		서비스업	N	N	N	N	N	14080	-300	5	-2.09	699314390	49187	28.90	14380	14430	14060	18690	10070	14380	14217.46	5.24	0	982	14953	14666	14483	14196	14013	14575	14105	239	4310	500	10640	10	1	47728069	6720	-3.71	1.79	12	0.10	-3792.00	7886.00	26350	20220616	-46.57	12450	20221027	13.09	19800	-28.89	20230206	14060	0.14	20230619	25000	-43.68	20220620	12450	13.09	20221027	0.93	N	079160	500	238 억	2500897	N	N	14316	N	N
75	20230619	090317	57	100.00	KOSPI		서비스업	N	N	N	N	N	14400	20	2	0.14	26080880	1813	1.07	14380	14430	14380	18690	10070	14380	14385.48	5.24	0	-51	14953	14666	14483	14196	14013	14575	14105	239	4310	500	10640	10	1	47728069	6873	-3.80	1.83	12	0.00	-3792.00	7886.00	26350	20220616	-45.35	12450	20221027	15.66	19800	-27.27	20230206	14300	0.70	20230616	25000	-42.40	20220620	12450	15.66	20221027	0.93	N	079160	500	238 억	2500897	N	N	14316	N	N
76	20230616	160310	57	100.00	KOSPI		서비스업	N	N	N	N	N	14380	-180	5	-1.24	2451124340	168691	76.32	14560	14770	14300	18920	10200	14560	14530.35	5.29	0	5897	15226	14892	14706	14372	14186	14800	14280	239	4360	500	10770	10	1	47728069	6863	-3.79	1.82	12	0.35	-3792.00	7886.00	26900	20220615	-46.54	12450	20221027	15.50	19800	-27.37	20230206	14300	0.56	20230616	26350	-45.43	20220616	12450	15.50	20221027	0.93	N	079160	500	238 억	2525596	N	N	14316	N	N
77	20230616	150828	57	100.00	KOSPI		서비스업	N	N	N	N	N	14340	-220	5	-1.51	2309616900	158851	71.87	14560	14770	14300	18920	10200	14560	14539.52	5.29	0	4651	15226	14892	14706	14372	14186	14800	14280	239	4360	500	10770	10	1	47728069	6844	-3.78	1.82	12	0.33	-3792.00	7886.00	26900	20220615	-46.69	12450	20221027	15.18	19800	-27.58	20230206	14300	0.28	20230616	26350	-45.58	20220616	12450	15.18	20221027	0.93	N	079160	500	238 억	2525596	N	N	29166	N	N
78	20230616	140127	57	100.00	KOSPI		서비스업	N	N	N	N	N	14550	-10	5	-0.07	1338384560	91426	41.36	14560	14770	14550	18920	10200	14560	14638.99	5.29	0	553	15226	14892	14706	14372	14186	14800	14280	239	4360	500	10770	10	1	47728069	6944	-3.84	1.85	12	0.19	-3792.00	7886.00	26900	20220615	-45.91	12450	20221027	16.87	19800	-26.52	20230206	14520	0.21	20230615	26350	-44.78	20220616	12450	16.87	20221027	0.93	N	079160	500	238 억	2525596	N	N	29166	N	N
79	20230616	130516	57	100.00	KOSPI		서비스업	N	N	N	N	N	14580	20	2	0.14	955550050	65149	29.48	14560	14770	14560	18920	10200	14560	14667.15	5.29	0	3368	15226	14892	14706	14372	14186	14800	14280	239	4360	500	10770	10	1	47728069	6959	-3.84	1.85	12	0.14	-3792.00	7886.00	26900	20220615	-45.80	12450	20221027	17.11	19800	-26.36	20230206	14520	0.41	20230615	26350	-44.67	20220616	12450	17.11	20221027	0.93	N	079160	500	238 억	2525596	N	N	29166	N	N
80	20230616	121038	57	100.00	KOSPI		서비스업	N	N	N	N	N	14610	50	2	0.34	799971800	54483	24.65	14560	14770	14560	18920	10200	14560	14682.96	5.29	0	3371	15226	14892	14706	14372	14186	14800	14280	239	4360	500	10770	10	1	47728069	6973	-3.85	1.85	12	0.11	-3792.00	7886.00	26900	20220615	-45.69	12450	20221027	17.35	19800	-26.21	20230206	14520	0.62	20230615	26350	-44.55	20220616	12450	17.35	20221027	0.93	N	079160	500	238 억	2525596	N	N	29166	N	N
81	20230616	110510	57	100.00	KOSPI		서비스업	N	N	N	N	N	14650	90	2	0.62	623637480	42423	19.19	14560	14770	14560	18920	10200	14560	14700.46	5.29	0	2925	15226	14892	14706	14372	14186	14800	14280	239	4360	500	10770	10	1	47728069	6992	-3.86	1.86	12	0.09	-3792.00	7886.00	26900	20220615	-45.54	12450	20221027	17.67	19800	-26.01	20230206	14520	0.90	20230615	26350	-44.40	20220616	12450	17.67	20221027	0.93	N	079160	500	238 억	2525596	N	N	29166	N	N
82	20230616	100658	57	100.00	KOSPI		서비스업	N	N	N	N	N	14760	200	2	1.37	382897680	26017	11.77	14560	14770	14560	18920	10200	14560	14717.21	5.29	0	4227	15226	14892	14706	14372	14186	14800	14280	239	4360	500	10770	10	1	47728069	7045	-3.89	1.87	12	0.05	-3792.00	7886.00	26900	20220615	-45.13	12450	20221027	18.55	19800	-25.45	20230206	14520	1.65	20230615	26350	-43.98	20220616	12450	18.55	20221027	0.93	N	079160	500	238 억	2525596	N	N	29166	N	N
83	20230616	091001	57	100.00	KOSPI		서비스업	N	N	N	N	N	14690	130	2	0.89	72006120	4912	2.22	14560	14740	14560	18920	10200	14560	14659.23	5.29	0	1201	15226	14892	14706	14372	14186	14800	14280	239	4360	500	10770	10	1	47728069	7011	-3.87	1.86	12	0.01	-3792.00	7886.00	26900	20220615	-45.39	12450	20221027	17.99	19800	-25.81	20230206	14520	1.17	20230615	26350	-44.25	20220616	12450	17.99	20221027	0.93	N	079160	500	238 억	2525596	N	N	29166	N	N
84	20230615	150305	57	100.00	KOSPI		서비스업	N	N	N	N	N	14570	-460	5	-3.06	3156078450	214831	179.12	15030	15040	14520	19530	10530	15030	14690.98	5.38	0	-41412	15170	15100	15000	14930	14830	15135	14965	239	4500	500	11120	10	1	47727686	6954	-3.84	1.85	12	0.45	-3792.00	7886.00	26900	20220615	-45.84	12450	20221027	17.03	19800	-26.41	20230206	14520	0.34	20230615	26900	-45.84	20220615	12450	17.03	20221027	0.94	N	079160	500	238 억	2568460	N	N	29076	N	N
85	20230615	140538	57	100.00	KOSPI		서비스업	N	N	N	N	N	14570	-460	5	-3.06	2814230670	191330	159.53	15030	15040	14550	19530	10530	15030	14708.78	5.38	0	-38632	15170	15100	15000	14930	14830	15135	14965	239	4500	500	11120	10	1	47727686	6954	-3.84	1.85	12	0.40	-3792.00	7886.00	26900	20220615	-45.84	12450	20221027	17.03	19800	-26.41	20230206	14550	0.14	20230615	26900	-45.84	20220615	12450	17.03	20221027	0.94	N	079160	500	238 억	2568460	N	N	29076	N	N
86	20230615	131112	57	100.00	KOSPI		서비스업	N	N	N	N	N	14590	-440	5	-2.93	2498809630	169685	141.48	15030	15040	14580	19530	10530	15030	14726.17	5.38	0	-37189	15170	15100	15000	14930	14830	15135	14965	239	4500	500	11120	10	1	47727686	6963	-3.85	1.85	12	0.36	-3792.00	7886.00	26900	20220615	-45.76	12450	20221027	17.19	19800	-26.31	20230206	14580	0.07	20230615	26900	-45.76	20220615	12450	17.19	20221027	0.94	N	079160	500	238 억	2568460	N	N	29076	N	N
87	20230615	120211	57	100.00	KOSPI		서비스업	N	N	N	N	N	14590	-440	5	-2.93	2164684570	146781	122.38	15030	15040	14580	19530	10530	15030	14747.72	5.38	0	-34114	15170	15100	15000	14930	14830	15135	14965	239	4500	500	11120	10	1	47727686	6963	-3.85	1.85	12	0.31	-3792.00	7886.00	26900	20220615	-45.76	12450	20221027	17.19	19800	-26.31	20230206	14580	0.07	20230615	26900	-45.76	20220615	12450	17.19	20221027	0.94	N	079160	500	238 억	2568460	N	N	29076	N	N
88	20230615	110744	57	100.00	KOSPI		서비스업	N	N	N	N	N	14620	-410	5	-2.73	1666709450	112681	93.95	15030	15040	14620	19530	10530	15030	14791.40	5.38	0	-25292	15170	15100	15000	14930	14830	15135	14965	239	4500	500	11120	10	1	47727686	6978	-3.86	1.85	12	0.24	-3792.00	7886.00	26900	20220615	-45.65	12450	20221027	17.43	19800	-26.16	20230206	14600	0.14	20230316	26900	-45.65	20220615	12450	17.43	20221027	0.94	N	079160	500	238 억	2568460	N	N	29076	N	N
89	20230611	184927	57	100.00	KOSPI		서비스업	N	N	N	N	N	15200	200	2	1.33	1668354540	110539	59.26	15140	15200	15030	19500	10500	15000	15092.26	5.40	-10869	-7095	15493	15246	15123	14876	14753	15185	14815	239	4500	500	11100	10	1	47727686	7255	-4.01	1.93	12	0.23	-3792.00	7886.00	28300	20220610	-46.29	12450	20221027	22.09	19800	-23.23	20230206	14600	4.11	20230316	28300	-46.29	20220610	12450	22.09	20221027	0.94	N	079160	500	238 억	2575071	N	N	22584	N	N
90	20230611	181743	57	100.00	KOSPI		서비스업	N	N	N	N	N	15200	200	2	1.33	1668354540	110539	59.26	15140	15200	15030	19500	10500	15000	15092.26	5.40	-10869	-7095	15493	15246	15123	14876	14753	15185	14815	239	4500	500	11100	10	1	47727686	7255	-4.01	1.93	12	0.23	-3792.00	7886.00	28300	20220610	-46.29	12450	20221027	22.09	19800	-23.23	20230206	14600	4.11	20230316	28300	-46.29	20220610	12450	22.09	20221027	0.94	N	079160	500	238 억	2575071	N	N	22584	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History