KissMeData/016710/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

41 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	160307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14780	400	2	2.78	1518107810	103484	122.90	14370	14890	14230	18690	10070	14380	14670.27	5.03	0	15008	14940	14660	14510	14230	14080	14585	14155	161	4310	1000	11500	10	1	16089459	2378	65.69	0.50	12	0.64	225.00	29781.00	139000	20230330	-89.37	14230	20230630	3.87	139000	-89.37	20230330	14230	3.87	20230630	139000	-89.37	20230330	14230	3.87	20230630	0.01	N	016710	1000	160 억	808958	N	N	0	N	N
3	20230630	150308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14840	460	2	3.20	1387903870	94683	112.45	14370	14890	14230	18690	10070	14380	14658.76	5.03	0	11223	14940	14660	14510	14230	14080	14585	14155	161	4310	1000	11500	10	1	16089459	2388	65.96	0.50	12	0.59	225.00	29781.00	139000	20230330	-89.32	14230	20230630	4.29	139000	-89.32	20230330	14230	4.29	20230630	139000	-89.32	20230330	14230	4.29	20230630	0.01	N	016710	1000	160 억	808958	N	N	0	N	N
4	20230630	140308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14800	420	2	2.92	1255769660	85770	101.86	14370	14890	14230	18690	10070	14380	14641.47	5.03	0	9412	14940	14660	14510	14230	14080	14585	14155	161	4310	1000	11500	10	1	16089459	2381	65.78	0.50	12	0.53	225.00	29781.00	139000	20230330	-89.35	14230	20230630	4.01	139000	-89.35	20230330	14230	4.01	20230630	139000	-89.35	20230330	14230	4.01	20230630	0.01	N	016710	1000	160 억	808958	N	N	0	N	N
5	20230630	130309	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14810	430	2	2.99	1030289270	70549	83.79	14370	14890	14230	18690	10070	14380	14604.24	5.03	0	9526	14940	14660	14510	14230	14080	14585	14155	161	4310	1000	11500	10	1	16089459	2383	65.82	0.50	12	0.44	225.00	29781.00	139000	20230330	-89.35	14230	20230630	4.08	139000	-89.35	20230330	14230	4.08	20230630	139000	-89.35	20230330	14230	4.08	20230630	0.01	N	016710	1000	160 억	808958	N	N	0	N	N
6	20230630	120306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14680	300	2	2.09	654708000	45126	53.59	14370	14690	14230	18690	10070	14380	14508.76	5.03	0	10001	14940	14660	14510	14230	14080	14585	14155	161	4310	1000	11500	10	1	16089459	2362	65.24	0.49	12	0.28	225.00	29781.00	139000	20230330	-89.44	14230	20230630	3.16	139000	-89.44	20230330	14230	3.16	20230630	139000	-89.44	20230330	14230	3.16	20230630	0.01	N	016710	1000	160 억	808958	N	N	0	N	N
7	20230630	110308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14480	100	2	0.70	395324970	27361	32.49	14370	14600	14230	18690	10070	14380	14448.77	5.03	0	5253	14940	14660	14510	14230	14080	14585	14155	161	4310	1000	11500	10	1	16089459	2330	64.36	0.49	12	0.17	225.00	29781.00	139000	20230330	-89.58	14230	20230630	1.76	139000	-89.58	20230330	14230	1.76	20230630	139000	-89.58	20230330	14230	1.76	20230630	0.01	N	016710	1000	160 억	808958	N	N	0	N	N
8	20230630	100308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14530	150	2	1.04	236533950	16432	19.52	14370	14530	14230	18690	10070	14380	14394.82	5.03	0	4245	14940	14660	14510	14230	14080	14585	14155	161	4310	1000	11500	10	1	16089459	2338	64.58	0.49	12	0.10	225.00	29781.00	139000	20230330	-89.55	14230	20230630	2.11	139000	-89.55	20230330	14230	2.11	20230630	139000	-89.55	20230330	14230	2.11	20230630	0.01	N	016710	1000	160 억	808958	N	N	0	N	N
9	20230630	090309	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14400	20	2	0.14	18696990	1300	1.54	14370	14420	14360	18690	10070	14380	14382.52	5.03	0	-197	14940	14660	14510	14230	14080	14585	14155	161	4310	1000	11500	10	1	16089459	2317	64.00	0.48	12	0.01	225.00	29781.00	139000	20230330	-89.64	14360	20230630	0.28	139000	-89.64	20230330	14360	0.28	20230630	139000	-89.64	20230330	14360	0.28	20230630	0.01	N	016710	1000	160 억	808958	N	N	0	N	N
10	20230629	160307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14380	-360	5	-2.44	1210520540	83617	85.18	14740	14790	14360	19160	10320	14740	14477.24	4.97	0	8719	15233	14986	14853	14606	14473	14920	14540	161	4420	1000	11790	10	1	16089459	2314	63.91	0.48	12	0.52	225.00	29781.00	139000	20230330	-89.65	14360	20230629	0.14	139000	-89.65	20230330	14360	0.14	20230629	139000	-89.65	20230330	14360	0.14	20230629	0.01	N	016710	1000	160 억	799763	N	N	1	N	N
11	20230629	150306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14380	-360	5	-2.44	1049491740	72421	73.78	14740	14790	14370	19160	10320	14740	14491.54	4.97	0	6696	15233	14986	14853	14606	14473	14920	14540	161	4420	1000	11790	10	1	16089459	2314	63.91	0.48	12	0.45	225.00	29781.00	139000	20230330	-89.65	14370	20230629	0.07	139000	-89.65	20230330	14370	0.07	20230629	139000	-89.65	20230330	14370	0.07	20230629	0.01	N	016710	1000	160 억	799763	N	N	1	N	N
12	20230629	140305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14400	-340	5	-2.31	850704800	58648	59.75	14740	14790	14370	19160	10320	14740	14505.27	4.97	0	6552	15233	14986	14853	14606	14473	14920	14540	161	4420	1000	11790	10	1	16089459	2317	64.00	0.48	12	0.36	225.00	29781.00	139000	20230330	-89.64	14370	20230629	0.21	139000	-89.64	20230330	14370	0.21	20230629	139000	-89.64	20230330	14370	0.21	20230629	0.01	N	016710	1000	160 억	799763	N	N	1	N	N
13	20230629	130306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14420	-320	5	-2.17	775568070	53430	54.43	14740	14790	14370	19160	10320	14740	14515.59	4.97	0	3868	15233	14986	14853	14606	14473	14920	14540	161	4420	1000	11790	10	1	16089459	2320	64.09	0.48	12	0.33	225.00	29781.00	139000	20230330	-89.63	14370	20230629	0.35	139000	-89.63	20230330	14370	0.35	20230629	139000	-89.63	20230330	14370	0.35	20230629	0.01	N	016710	1000	160 억	799763	N	N	1	N	N
14	20230629	120307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14420	-320	5	-2.17	661577690	45519	46.37	14740	14790	14400	19160	10320	14740	14534.10	4.97	0	1490	15233	14986	14853	14606	14473	14920	14540	161	4420	1000	11790	10	1	16089459	2320	64.09	0.48	12	0.28	225.00	29781.00	139000	20230330	-89.63	14400	20230629	0.14	139000	-89.63	20230330	14400	0.14	20230629	139000	-89.63	20230330	14400	0.14	20230629	0.01	N	016710	1000	160 억	799763	N	N	1	N	N
15	20230629	110307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14460	-280	5	-1.90	464742650	31875	32.47	14740	14790	14450	19160	10320	14740	14580.16	4.97	0	-3035	15233	14986	14853	14606	14473	14920	14540	161	4420	1000	11790	10	1	16089459	2327	64.27	0.49	12	0.20	225.00	29781.00	139000	20230330	-89.60	14450	20230629	0.07	139000	-89.60	20230330	14450	0.07	20230629	139000	-89.60	20230330	14450	0.07	20230629	0.01	N	016710	1000	160 억	799763	N	N	1	N	N
16	20230629	100307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14630	-110	5	-0.75	192517530	13130	13.38	14740	14790	14590	19160	10320	14740	14662.42	4.97	0	89	15233	14986	14853	14606	14473	14920	14540	161	4420	1000	11790	10	1	16089459	2354	65.02	0.49	12	0.08	225.00	29781.00	139000	20230330	-89.47	14590	20230629	0.27	139000	-89.47	20230330	14590	0.27	20230629	139000	-89.47	20230330	14590	0.27	20230629	0.01	N	016710	1000	160 억	799763	N	N	1	N	N
17	20230629	090307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14710	-30	5	-0.20	28994630	1971	2.01	14740	14740	14660	19160	10320	14740	14710.62	4.97	0	-162	15233	14986	14853	14606	14473	14920	14540	161	4420	1000	11790	10	1	16089459	2367	65.38	0.49	12	0.01	225.00	29781.00	139000	20230330	-89.42	14660	20230629	0.34	139000	-89.42	20230330	14660	0.34	20230629	139000	-89.42	20230330	14660	0.34	20230629	0.01	N	016710	1000	160 억	799763	N	N	1	N	N
18	20230628	160304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14740	-280	5	-1.86	1434563020	96697	89.54	15020	15100	14720	19520	10520	15020	14836.78	4.95	0	3792	15526	15272	15136	14882	14746	15205	14815	161	4500	1000	12010	10	1	16089459	2372	65.51	0.49	12	0.60	225.00	29781.00	139000	20230330	-89.40	14720	20230628	0.14	139000	-89.40	20230330	14720	0.14	20230628	139000	-89.40	20230330	14720	0.14	20230628	0.01	N	016710	1000	160 억	796050	N	N	1	N	N
19	20230628	150306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14790	-230	5	-1.53	1296351800	87341	80.87	15020	15100	14720	19520	10520	15020	14842.10	4.95	0	4280	15526	15272	15136	14882	14746	15205	14815	161	4500	1000	12010	10	1	16089459	2380	65.73	0.50	12	0.54	225.00	29781.00	139000	20230330	-89.36	14720	20230628	0.48	139000	-89.36	20230330	14720	0.48	20230628	139000	-89.36	20230330	14720	0.48	20230628	0.01	N	016710	1000	160 억	796050	N	N	6	N	N
20	20230628	140304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14810	-210	5	-1.40	1190554390	80186	74.25	15020	15100	14720	19520	10520	15020	14847.07	4.95	0	4157	15526	15272	15136	14882	14746	15205	14815	161	4500	1000	12010	10	1	16089459	2383	65.82	0.50	12	0.50	225.00	29781.00	139000	20230330	-89.35	14720	20230628	0.61	139000	-89.35	20230330	14720	0.61	20230628	139000	-89.35	20230330	14720	0.61	20230628	0.01	N	016710	1000	160 억	796050	N	N	6	N	N
21	20230628	130305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14820	-200	5	-1.33	965618480	64957	60.15	15020	15100	14740	19520	10520	15020	14865.13	4.95	0	-1028	15526	15272	15136	14882	14746	15205	14815	161	4500	1000	12010	10	1	16089459	2384	65.87	0.50	12	0.40	225.00	29781.00	139000	20230330	-89.34	14740	20230628	0.54	139000	-89.34	20230330	14740	0.54	20230628	139000	-89.34	20230330	14740	0.54	20230628	0.01	N	016710	1000	160 억	796050	N	N	6	N	N
22	20230628	120242	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14750	-270	5	-1.80	853367190	57371	53.12	15020	15100	14740	19520	10520	15020	14874.14	4.95	0	-2896	15526	15272	15136	14882	14746	15205	14815	161	4500	1000	12010	10	1	16089459	2373	65.56	0.50	12	0.36	225.00	29781.00	139000	20230330	-89.39	14740	20230628	0.07	139000	-89.39	20230330	14740	0.07	20230628	139000	-89.39	20230330	14740	0.07	20230628	0.01	N	016710	1000	160 억	796050	N	N	6	N	N
23	20230628	110307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14750	-270	5	-1.80	720003380	48337	44.76	15020	15100	14740	19520	10520	15020	14895.09	4.95	0	-5631	15526	15272	15136	14882	14746	15205	14815	161	4500	1000	12010	10	1	16089459	2373	65.56	0.50	12	0.30	225.00	29781.00	139000	20230330	-89.39	14740	20230628	0.07	139000	-89.39	20230330	14740	0.07	20230628	139000	-89.39	20230330	14740	0.07	20230628	0.01	N	016710	1000	160 억	796050	N	N	6	N	N
24	20230628	100305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14900	-120	5	-0.80	372458660	24880	23.04	15020	15100	14870	19520	10520	15020	14969.89	4.95	0	-2623	15526	15272	15136	14882	14746	15205	14815	161	4500	1000	12010	10	1	16089459	2397	66.22	0.50	12	0.15	225.00	29781.00	139000	20230330	-89.28	14870	20230628	0.20	139000	-89.28	20230330	14870	0.20	20230628	139000	-89.28	20230330	14870	0.20	20230628	0.01	N	016710	1000	160 억	796050	N	N	6	N	N
25	20230628	090305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14990	-30	5	-0.20	36122570	2405	2.23	15020	15100	14990	19520	10520	15020	15019.76	4.95	0	-1511	15526	15272	15136	14882	14746	15205	14815	161	4500	1000	12010	10	1	16089459	2412	66.62	0.50	12	0.01	225.00	29781.00	139000	20230330	-89.22	14990	20230628	0.00	139000	-89.22	20230330	14990	0.00	20230628	139000	-89.22	20230330	14990	0.00	20230628	0.01	N	016710	1000	160 억	796050	N	N	6	N	N
26	20230627	160306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15020	-230	5	-1.51	1628631590	107538	117.03	15070	15390	15000	19820	10680	15250	15144.85	5.02	0	-11197	15656	15452	15226	15022	14796	15555	15125	161	4570	1000	12200	10	1	16089459	2417	66.76	0.50	12	0.67	225.00	29781.00	139000	20230330	-89.19	15000	20230627	0.13	139000	-89.19	20230330	15000	0.13	20230627	139000	-89.19	20230330	15000	0.13	20230627	0.01	N	016710	1000	160 억	807922	N	N	6	N	N
27	20230627	150307	57	100.00	KOSPI		서비스업	N	N	N	N	N	15030	-220	5	-1.44	1459572720	96281	104.78	15070	15390	15020	19820	10680	15250	15159.37	5.02	0	-7398	15656	15452	15226	15022	14796	15555	15125	161	4570	1000	12200	10	1	16089459	2418	66.80	0.50	12	0.60	225.00	29781.00	139000	20230330	-89.19	15000	20230626	0.20	139000	-89.19	20230330	15000	0.20	20230626	139000	-89.19	20230330	15000	0.20	20230626	0.01	N	016710	1000	160 억	807922	N	N	14	N	N
28	20230627	140309	57	100.00	KOSPI		서비스업	N	N	N	N	N	15050	-200	5	-1.31	1295533410	85384	92.92	15070	15390	15020	19820	10680	15250	15172.89	5.02	0	-6564	15656	15452	15226	15022	14796	15555	15125	161	4570	1000	12200	10	1	16089459	2421	66.89	0.51	12	0.53	225.00	29781.00	139000	20230330	-89.17	15000	20230626	0.33	139000	-89.17	20230330	15000	0.33	20230626	139000	-89.17	20230330	15000	0.33	20230626	0.01	N	016710	1000	160 억	807922	N	N	14	N	N
29	20230627	130310	57	100.00	KOSPI		서비스업	N	N	N	N	N	15060	-190	5	-1.25	1209193530	79652	86.68	15070	15390	15020	19820	10680	15250	15180.83	5.02	0	-5773	15656	15452	15226	15022	14796	15555	15125	161	4570	1000	12200	10	1	16089459	2423	66.93	0.51	12	0.50	225.00	29781.00	139000	20230330	-89.17	15000	20230626	0.40	139000	-89.17	20230330	15000	0.40	20230626	139000	-89.17	20230330	15000	0.40	20230626	0.01	N	016710	1000	160 억	807922	N	N	14	N	N
30	20230627	120311	57	100.00	KOSPI		서비스업	N	N	N	N	N	15160	-90	5	-0.59	1080015410	71089	77.36	15070	15390	15020	19820	10680	15250	15192.32	5.02	0	-2880	15656	15452	15226	15022	14796	15555	15125	161	4570	1000	12200	10	1	16089459	2439	67.38	0.51	12	0.44	225.00	29781.00	139000	20230330	-89.09	15000	20230626	1.07	139000	-89.09	20230330	15000	1.07	20230626	139000	-89.09	20230330	15000	1.07	20230626	0.01	N	016710	1000	160 억	807922	N	N	14	N	N
31	20230627	110310	57	100.00	KOSPI		서비스업	N	N	N	N	N	15160	-90	5	-0.59	988112220	65021	70.76	15070	15390	15020	19820	10680	15250	15196.69	5.02	0	-1717	15656	15452	15226	15022	14796	15555	15125	161	4570	1000	12200	10	1	16089459	2439	67.38	0.51	12	0.40	225.00	29781.00	139000	20230330	-89.09	15000	20230626	1.07	139000	-89.09	20230330	15000	1.07	20230626	139000	-89.09	20230330	15000	1.07	20230626	0.01	N	016710	1000	160 억	807922	N	N	14	N	N
32	20230627	100304	57	100.00	KOSPI		서비스업	N	N	N	N	N	15210	-40	5	-0.26	812187520	53432	58.15	15070	15390	15020	19820	10680	15250	15200.25	5.02	0	1010	15656	15452	15226	15022	14796	15555	15125	161	4570	1000	12200	10	1	16089459	2447	67.60	0.51	12	0.33	225.00	29781.00	139000	20230330	-89.06	15000	20230626	1.40	139000	-89.06	20230330	15000	1.40	20230626	139000	-89.06	20230330	15000	1.40	20230626	0.01	N	016710	1000	160 억	807922	N	N	14	N	N
33	20230627	090306	57	100.00	KOSPI		서비스업	N	N	N	N	N	15090	-160	5	-1.05	269938300	17910	19.49	15070	15200	15020	19820	10680	15250	15070.42	5.02	0	-1861	15656	15452	15226	15022	14796	15555	15125	161	4570	1000	12200	10	1	16089459	2428	67.07	0.51	12	0.11	225.00	29781.00	139000	20230330	-89.14	15000	20230626	0.60	139000	-89.14	20230330	15000	0.60	20230626	139000	-89.14	20230330	15000	0.60	20230626	0.01	N	016710	1000	160 억	807922	N	N	14	N	N
34	20230626	160305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15250	120	2	0.79	1397936380	91634	52.97	15000	15430	15000	19660	10600	15130	15255.88	4.99	0	5192	16183	15656	15393	14866	14603	15525	14735	161	4530	1000	12100	10	1	16089459	2454	67.78	0.51	12	0.57	225.00	29781.00	139000	20230330	-89.03	15000	20230626	1.67	139000	-89.03	20230330	15000	1.67	20230626	139000	-89.03	20230330	15000	1.67	20230626	0.01	N	016710	1000	160 억	802681	N	N	14	N	N
35	20230626	150307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15210	80	2	0.53	1255391790	82264	47.55	15000	15430	15000	19660	10600	15130	15260.79	4.99	0	6553	16183	15656	15393	14866	14603	15525	14735	161	4530	1000	12100	10	1	16089459	2447	67.60	0.51	12	0.51	225.00	29781.00	139000	20230330	-89.06	15000	20230626	1.40	139000	-89.06	20230330	15000	1.40	20230626	139000	-89.06	20230330	15000	1.40	20230626	0.01	N	016710	1000	160 억	802681	N	N	5	N	N
36	20230626	140305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15250	120	2	0.79	1095374050	71761	41.48	15000	15430	15000	19660	10600	15130	15264.51	4.99	0	7098	16183	15656	15393	14866	14603	15525	14735	161	4530	1000	12100	10	1	16089459	2454	67.78	0.51	12	0.45	225.00	29781.00	139000	20230330	-89.03	15000	20230626	1.67	139000	-89.03	20230330	15000	1.67	20230626	139000	-89.03	20230330	15000	1.67	20230626	0.01	N	016710	1000	160 억	802681	N	N	5	N	N
37	20230626	130306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15280	150	2	0.99	989471410	64814	37.47	15000	15430	15000	19660	10600	15130	15266.68	4.99	0	7159	16183	15656	15393	14866	14603	15525	14735	161	4530	1000	12100	10	1	16089459	2458	67.91	0.51	12	0.40	225.00	29781.00	139000	20230330	-89.01	15000	20230626	1.87	139000	-89.01	20230330	15000	1.87	20230626	139000	-89.01	20230330	15000	1.87	20230626	0.01	N	016710	1000	160 억	802681	N	N	5	N	N
38	20230626	120304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15350	220	2	1.45	894017450	58584	33.86	15000	15430	15000	19660	10600	15130	15260.81	4.99	0	6146	16183	15656	15393	14866	14603	15525	14735	161	4530	1000	12100	10	1	16089459	2470	68.22	0.52	12	0.36	225.00	29781.00	139000	20230330	-88.96	15000	20230626	2.33	139000	-88.96	20230330	15000	2.33	20230626	139000	-88.96	20230330	15000	2.33	20230626	0.01	N	016710	1000	160 억	802681	N	N	5	N	N
39	20230626	110304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15330	200	2	1.32	637903560	41901	24.22	15000	15340	15000	19660	10600	15130	15224.44	4.99	0	3505	16183	15656	15393	14866	14603	15525	14735	161	4530	1000	12100	10	1	16089459	2467	68.13	0.51	12	0.26	225.00	29781.00	139000	20230330	-88.97	15000	20230626	2.20	139000	-88.97	20230330	15000	2.20	20230626	139000	-88.97	20230330	15000	2.20	20230626	0.01	N	016710	1000	160 억	802681	N	N	5	N	N
40	20230626	100305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15210	80	2	0.53	473450270	31137	18.00	15000	15340	15000	19660	10600	15130	15205.80	4.99	0	155	16183	15656	15393	14866	14603	15525	14735	161	4530	1000	12100	10	1	16089459	2447	67.60	0.51	12	0.19	225.00	29781.00	139000	20230330	-89.06	15000	20230626	1.40	139000	-89.06	20230330	15000	1.40	20230626	139000	-89.06	20230330	15000	1.40	20230626	0.01	N	016710	1000	160 억	802681	N	N	5	N	N
41	20230626	090305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15140	10	2	0.07	52910770	3517	2.03	15000	15140	15000	19660	10600	15130	15039.99	4.99	0	-131	16183	15656	15393	14866	14603	15525	14735	161	4530	1000	12100	10	1	16089459	2436	67.29	0.51	12	0.02	225.00	29781.00	139000	20230330	-89.11	15000	20230626	0.93	139000	-89.11	20230330	15000	0.93	20230626	139000	-89.11	20230330	15000	0.93	20230626	0.01	N	016710	1000	160 억	802681	N	N	5	N	N
42	20230623	154715	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15130	-780	5	-4.90	2619005590	170575	29.46	15910	15920	15130	20650	11140	15910	15355.07	5.23	0	-38599	17736	16822	15986	15072	14236	17280	15530	161	4755	1000	12720	10	1	16089459	2434	67.24	0.51	12	1.06	225.00	29781.00	139000	20230330	-89.12	15130	20230623	0.00	139000	-89.12	20230330	15130	0.00	20230623	139000	-89.12	20230330	15130	0.00	20230623	0.01	N	016710	1000	160 억	841148	N	N	5	N	N
43	20230623	140237	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15170	-740	5	-4.65	2187163150	142095	24.54	15910	15920	15150	20650	11140	15910	15392.25	5.23	0	-28909	17736	16822	15986	15072	14236	17280	15530	161	4755	1000	12720	10	1	16089459	2441	67.42	0.51	12	0.88	225.00	29781.00	139000	20230330	-89.09	15150	20230623	0.13	139000	-89.09	20230330	15150	0.13	20230623	139000	-89.09	20230330	15150	0.13	20230623	0.01	N	016710	1000	160 억	841148	N	N	6	N	N
44	20230622	160346	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15910	540	2	3.51	9377336900	576262	693.35	15260	16900	15150	19980	10760	15370	16273.31	5.34	0	-15247	15883	15626	15493	15236	15103	15560	15170	161	4610	1000	12290	10	1	16089459	2560	70.71	0.53	12	3.58	225.00	29781.00	139000	20230330	-88.55	15150	20230622	5.02	139000	-88.55	20230330	15150	5.02	20230622	139000	-88.55	20230330	15150	5.02	20230622	0.01	N	016710	1000	160 억	858581	N	N	6	N	N
45	20230622	150550	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15910	540	2	3.51	9156901620	562399	676.67	15260	16900	15150	19980	10760	15370	16281.98	5.34	0	-12062	15883	15626	15493	15236	15103	15560	15170	161	4610	1000	12290	10	1	16089459	2560	70.71	0.53	12	3.50	225.00	29781.00	139000	20230330	-88.55	15150	20230622	5.02	139000	-88.55	20230330	15150	5.02	20230622	139000	-88.55	20230330	15150	5.02	20230622	0.01	N	016710	1000	160 억	858581	N	N	0	N	N
46	20230622	140512	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16180	810	2	5.27	8348102440	511852	615.85	15260	16900	15150	19980	10760	15370	16309.74	5.34	0	-21072	15883	15626	15493	15236	15103	15560	15170	161	4610	1000	12290	10	1	16089459	2603	71.91	0.54	12	3.18	225.00	29781.00	139000	20230330	-88.36	15150	20230622	6.80	139000	-88.36	20230330	15150	6.80	20230622	139000	-88.36	20230330	15150	6.80	20230622	0.01	N	016710	1000	160 억	858581	N	N	0	N	N
47	20230622	130256	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16350	980	2	6.38	7743974920	474801	571.27	15260	16900	15150	19980	10760	15370	16310.08	5.34	0	-21788	15883	15626	15493	15236	15103	15560	15170	161	4610	1000	12290	10	1	16089459	2631	72.67	0.55	12	2.95	225.00	29781.00	139000	20230330	-88.24	15150	20230622	7.92	139000	-88.24	20230330	15150	7.92	20230622	139000	-88.24	20230330	15150	7.92	20230622	0.01	N	016710	1000	160 억	858581	N	N	0	N	N
48	20230622	120148	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16380	1010	2	6.57	5143741430	318113	382.75	15260	16700	15150	19980	10760	15370	16169.73	5.34	0	-27794	15883	15626	15493	15236	15103	15560	15170	161	4610	1000	12290	10	1	16089459	2635	72.80	0.55	12	1.98	225.00	29781.00	139000	20230330	-88.22	15150	20230622	8.12	139000	-88.22	20230330	15150	8.12	20230622	139000	-88.22	20230330	15150	8.12	20230622	0.01	N	016710	1000	160 억	858581	N	N	0	N	N
49	20230622	110620	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16440	1070	2	6.96	3709655220	230820	277.72	15260	16700	15150	19980	10760	15370	16071.86	5.34	0	-25805	15883	15626	15493	15236	15103	15560	15170	161	4610	1000	12290	10	1	16089459	2645	73.07	0.55	12	1.43	225.00	29781.00	139000	20230330	-88.17	15150	20230622	8.51	139000	-88.17	20230330	15150	8.51	20230622	139000	-88.17	20230330	15150	8.51	20230622	0.01	N	016710	1000	160 억	858581	N	N	0	N	N
50	20230622	100300	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15560	190	2	1.24	589024380	38357	46.15	15260	15600	15150	19980	10760	15370	15356.35	5.34	0	1080	15883	15626	15493	15236	15103	15560	15170	161	4610	1000	12290	10	1	16089459	2504	69.16	0.52	12	0.24	225.00	29781.00	139000	20230330	-88.81	15150	20230622	2.71	139000	-88.81	20230330	15150	2.71	20230622	139000	-88.81	20230330	15150	2.71	20230622	0.01	N	016710	1000	160 억	858581	N	N	0	N	N
51	20230622	090712	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15230	-140	5	-0.91	103093590	6759	8.13	15260	15300	15220	19980	10760	15370	15251.51	5.34	0	870	15883	15626	15493	15236	15103	15560	15170	161	4610	1000	12290	10	1	16089459	2450	67.69	0.51	12	0.04	225.00	29781.00	139000	20230330	-89.04	15220	20230622	0.07	139000	-89.04	20230330	15220	0.07	20230622	139000	-89.04	20230330	15220	0.07	20230622	0.01	N	016710	1000	160 억	858581	N	N	0	N	N
52	20230621	160248	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15370	-400	5	-2.54	1252358830	80973	73.25	15750	15750	15360	20500	11040	15770	15466.78	5.42	0	-12815	16190	15980	15760	15550	15330	15870	15440	161	4730	1000	12610	10	1	16089459	2473	68.31	0.52	12	0.50	225.00	29781.00	139000	20230330	-88.94	15360	20230621	0.07	139000	-88.94	20230330	15360	0.07	20230621	139000	-88.94	20230330	15360	0.07	20230621	0.01	N	016710	1000	160 억	871729	N	N	5	N	N
53	20230621	150247	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15370	-400	5	-2.54	1153727460	74559	67.44	15750	15750	15360	20500	11040	15770	15474.02	5.42	0	-11068	16190	15980	15760	15550	15330	15870	15440	161	4730	1000	12610	10	1	16089459	2473	68.31	0.52	12	0.46	225.00	29781.00	139000	20230330	-88.94	15360	20230621	0.07	139000	-88.94	20230330	15360	0.07	20230621	139000	-88.94	20230330	15360	0.07	20230621	0.01	N	016710	1000	160 억	871729	N	N	5	N	N
54	20230621	140526	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15430	-340	5	-2.16	944161450	60953	55.14	15750	15750	15420	20500	11040	15770	15489.99	5.42	0	-6324	16190	15980	15760	15550	15330	15870	15440	161	4730	1000	12610	10	1	16089459	2483	68.58	0.52	12	0.38	225.00	29781.00	139000	20230330	-88.90	15420	20230621	0.06	139000	-88.90	20230330	15420	0.06	20230621	139000	-88.90	20230330	15420	0.06	20230621	0.01	N	016710	1000	160 억	871729	N	N	5	N	N
55	20230621	130917	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15460	-310	5	-1.97	886016030	57187	51.73	15750	15750	15420	20500	11040	15770	15493.31	5.42	0	-6130	16190	15980	15760	15550	15330	15870	15440	161	4730	1000	12610	10	1	16089459	2487	68.71	0.52	12	0.36	225.00	29781.00	139000	20230330	-88.88	15420	20230621	0.26	139000	-88.88	20230330	15420	0.26	20230621	139000	-88.88	20230330	15420	0.26	20230621	0.01	N	016710	1000	160 억	871729	N	N	5	N	N
56	20230621	120751	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15450	-320	5	-2.03	708823370	45713	41.35	15750	15750	15420	20500	11040	15770	15505.94	5.42	0	-10681	16190	15980	15760	15550	15330	15870	15440	161	4730	1000	12610	10	1	16089459	2486	68.67	0.52	12	0.28	225.00	29781.00	139000	20230330	-88.88	15420	20230621	0.19	139000	-88.88	20230330	15420	0.19	20230621	139000	-88.88	20230330	15420	0.19	20230621	0.01	N	016710	1000	160 억	871729	N	N	5	N	N
57	20230621	110527	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15470	-300	5	-1.90	614231840	39592	35.81	15750	15750	15420	20500	11040	15770	15514.03	5.42	0	-11499	16190	15980	15760	15550	15330	15870	15440	161	4730	1000	12610	10	1	16089459	2489	68.76	0.52	12	0.25	225.00	29781.00	139000	20230330	-88.87	15420	20230621	0.32	139000	-88.87	20230330	15420	0.32	20230621	139000	-88.87	20230330	15420	0.32	20230621	0.01	N	016710	1000	160 억	871729	N	N	5	N	N
58	20230621	100236	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15490	-280	5	-1.78	379213700	24384	22.06	15750	15750	15490	20500	11040	15770	15551.73	5.42	0	-10202	16190	15980	15760	15550	15330	15870	15440	161	4730	1000	12610	10	1	16089459	2492	68.84	0.52	12	0.15	225.00	29781.00	139000	20230330	-88.86	15490	20230621	0.00	139000	-88.86	20230330	15490	0.00	20230621	139000	-88.86	20230330	15490	0.00	20230621	0.01	N	016710	1000	160 억	871729	N	N	5	N	N
59	20230621	090603	57	100.00	KOSPI		서비스업	N	N	N	N	N	15580	-190	5	-1.20	65251280	4176	3.78	15750	15750	15570	20500	11040	15770	15625.27	5.42	0	-2415	16190	15980	15760	15550	15330	15870	15440	161	4730	1000	12610	10	1	16089459	2507	69.24	0.52	12	0.03	225.00	29781.00	139000	20230330	-88.79	15540	20230620	0.26	139000	-88.79	20230330	15540	0.26	20230620	139000	-88.79	20230330	15540	0.26	20230620	0.01	N	016710	1000	160 억	871729	N	N	5	N	N
60	20230620	160314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15770	-160	5	-1.00	1708079610	108777	164.88	15930	15970	15540	20700	11160	15930	15702.46	5.39	8283	1035	16210	16070	15970	15830	15730	16020	15780	161	4770	1000	12740	10	1	16089459	2537	70.09	0.53	12	0.68	225.00	29781.00	139000	20230330	-88.65	15540	20230620	1.48	139000	-88.65	20230330	15540	1.48	20230620	139000	-88.65	20230330	15540	1.48	20230620	0.01	N	016710	1000	160 억	866706	N	N	5	N	N
61	20230620	150706	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15680	-250	5	-1.57	1599652880	101891	154.44	15930	15970	15540	20700	11160	15930	15699.52	5.39	8283	-2209	16210	16070	15970	15830	15730	16020	15780	161	4770	1000	12740	10	1	16089459	2523	69.69	0.53	12	0.63	225.00	29781.00	139000	20230330	-88.72	15540	20230620	0.90	139000	-88.72	20230330	15540	0.90	20230620	139000	-88.72	20230330	15540	0.90	20230620	0.01	N	016710	1000	160 억	866706	N	N	0	N	N
62	20230620	140501	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15670	-260	5	-1.63	1498940290	95469	144.70	15930	15970	15540	20700	11160	15930	15700.67	5.39	8283	-1243	16210	16070	15970	15830	15730	16020	15780	161	4770	1000	12740	10	1	16089459	2521	69.64	0.53	12	0.59	225.00	29781.00	139000	20230330	-88.73	15540	20230620	0.84	139000	-88.73	20230330	15540	0.84	20230620	139000	-88.73	20230330	15540	0.84	20230620	0.01	N	016710	1000	160 억	866706	N	N	0	N	N
63	20230620	130959	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15920	-10	5	-0.06	1250566260	79741	120.87	15930	15970	15540	20700	11160	15930	15682.68	5.39	8283	-4152	16210	16070	15970	15830	15730	16020	15780	161	4770	1000	12740	10	1	16089459	2561	70.76	0.53	12	0.50	225.00	29781.00	139000	20230330	-88.55	15540	20230620	2.45	139000	-88.55	20230330	15540	2.45	20230620	139000	-88.55	20230330	15540	2.45	20230620	0.01	N	016710	1000	160 억	866706	N	N	0	N	N
64	20230620	120851	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15600	-330	5	-2.07	924813070	59022	89.46	15930	15970	15540	20700	11160	15930	15668.71	5.39	8283	-10330	16210	16070	15970	15830	15730	16020	15780	161	4770	1000	12740	10	1	16089459	2510	69.33	0.52	12	0.37	225.00	29781.00	139000	20230330	-88.78	15540	20230620	0.39	139000	-88.78	20230330	15540	0.39	20230620	139000	-88.78	20230330	15540	0.39	20230620	0.01	N	016710	1000	160 억	866706	N	N	0	N	N
65	20230620	110154	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15590	-340	5	-2.13	759246940	48384	73.34	15930	15970	15580	20700	11160	15930	15691.84	5.39	8283	-10691	16210	16070	15970	15830	15730	16020	15780	161	4770	1000	12740	10	1	16089459	2508	69.29	0.52	12	0.30	225.00	29781.00	139000	20230330	-88.78	15580	20230620	0.06	139000	-88.78	20230330	15580	0.06	20230620	139000	-88.78	20230330	15580	0.06	20230620	0.01	N	016710	1000	160 억	866706	N	N	0	N	N
66	20230620	100326	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15630	-300	5	-1.88	499592930	31742	48.11	15930	15970	15600	20700	11160	15930	15738.84	5.39	8283	-10927	16210	16070	15970	15830	15730	16020	15780	161	4770	1000	12740	10	1	16089459	2515	69.47	0.52	12	0.20	225.00	29781.00	139000	20230330	-88.76	15600	20230620	0.19	139000	-88.76	20230330	15600	0.19	20230620	139000	-88.76	20230330	15600	0.19	20230620	0.01	N	016710	1000	160 억	866706	N	N	0	N	N
67	20230620	091010	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15890	-40	5	-0.25	56136720	3529	5.35	15930	15970	15860	20700	11160	15930	15906.90	5.39	8283	-1413	16210	16070	15970	15830	15730	16020	15780	161	4770	1000	12740	10	1	16089459	2557	70.62	0.53	12	0.02	225.00	29781.00	139000	20230330	-88.57	15860	20230620	0.19	139000	-88.57	20230330	15860	0.19	20230620	139000	-88.57	20230330	15860	0.19	20230620	0.01	N	016710	1000	160 억	866706	N	N	0	N	N
68	20230619	160436	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15930	-70	5	-0.44	1047963500	65585	62.97	16000	16110	15870	20800	11200	16000	15978.98	5.41	0	-3943	16400	16200	16100	15900	15800	16150	15850	161	4800	1000	12800	10	1	16089459	2563	70.80	0.53	12	0.41	225.00	29781.00	139000	20230330	-88.54	15870	20230619	0.38	139000	-88.54	20230330	15870	0.38	20230619	139000	-88.54	20230330	15870	0.38	20230619	0.01	N	016710	1000	160 억	870275	N	N	744	N	N
69	20230619	150119	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15910	-90	5	-0.56	991514390	62040	59.57	16000	16110	15870	20800	11200	16000	15981.86	5.41	0	-4098	16400	16200	16100	15900	15800	16150	15850	161	4800	1000	12800	10	1	16089459	2560	70.71	0.53	12	0.39	225.00	29781.00	139000	20230330	-88.55	15870	20230619	0.25	139000	-88.55	20230330	15870	0.25	20230619	139000	-88.55	20230330	15870	0.25	20230619	0.01	N	016710	1000	160 억	870275	N	N	744	N	N
70	20230619	140329	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15900	-100	5	-0.62	837758930	52363	50.28	16000	16110	15880	20800	11200	16000	15999.06	5.41	0	-2078	16400	16200	16100	15900	15800	16150	15850	161	4800	1000	12800	10	1	16089459	2558	70.67	0.53	12	0.33	225.00	29781.00	139000	20230330	-88.56	15880	20230619	0.13	139000	-88.56	20230330	15880	0.13	20230619	139000	-88.56	20230330	15880	0.13	20230619	0.01	N	016710	1000	160 억	870275	N	N	744	N	N
71	20230619	130104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15930	-70	5	-0.44	746193080	46605	44.75	16000	16110	15880	20800	11200	16000	16011.01	5.41	0	-1375	16400	16200	16100	15900	15800	16150	15850	161	4800	1000	12800	10	1	16089459	2563	70.80	0.53	12	0.29	225.00	29781.00	139000	20230330	-88.54	15880	20230619	0.31	139000	-88.54	20230330	15880	0.31	20230619	139000	-88.54	20230330	15880	0.31	20230619	0.01	N	016710	1000	160 억	870275	N	N	744	N	N
72	20230619	120148	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16020	20	2	0.12	512197590	31930	30.66	16000	16110	15950	20800	11200	16000	16041.26	5.41	0	3947	16400	16200	16100	15900	15800	16150	15850	161	4800	1000	12800	10	1	16089459	2578	71.20	0.54	12	0.20	225.00	29781.00	139000	20230330	-88.47	15950	20230619	0.44	139000	-88.47	20230330	15950	0.44	20230619	139000	-88.47	20230330	15950	0.44	20230619	0.01	N	016710	1000	160 억	870275	N	N	744	N	N
73	20230619	110446	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16030	30	2	0.19	447471880	27899	26.79	16000	16110	15950	20800	11200	16000	16038.99	5.41	0	3721	16400	16200	16100	15900	15800	16150	15850	161	4800	1000	12800	10	1	16089459	2579	71.24	0.54	12	0.17	225.00	29781.00	139000	20230330	-88.47	15950	20230619	0.50	139000	-88.47	20230330	15950	0.50	20230619	139000	-88.47	20230330	15950	0.50	20230619	0.01	N	016710	1000	160 억	870275	N	N	744	N	N
74	20230619	100549	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16060	60	2	0.38	348245600	21712	20.85	16000	16110	15950	20800	11200	16000	16039.31	5.41	0	5264	16400	16200	16100	15900	15800	16150	15850	161	4800	1000	12800	10	1	16089459	2584	71.38	0.54	12	0.13	225.00	29781.00	139000	20230330	-88.45	15950	20230619	0.69	139000	-88.45	20230330	15950	0.69	20230619	139000	-88.45	20230330	15950	0.69	20230619	0.01	N	016710	1000	160 억	870275	N	N	744	N	N
75	20230619	090645	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15980	-20	5	-0.12	62709860	3915	3.76	16000	16090	15950	20800	11200	16000	16017.84	5.41	0	493	16400	16200	16100	15900	15800	16150	15850	161	4800	1000	12800	10	1	16089459	2571	71.02	0.54	12	0.02	225.00	29781.00	139000	20230330	-88.50	15950	20230619	0.19	139000	-88.50	20230330	15950	0.19	20230619	139000	-88.50	20230330	15950	0.19	20230619	0.01	N	016710	1000	160 억	870275	N	N	744	N	N
76	20230616	160855	57	100.00	KOSPI		서비스업	N	N	N	N	N	16000	-60	5	-0.37	1662835890	103208	71.22	16140	16300	16000	20850	11250	16060	16112.26	5.42	0	-9	16740	16400	16180	15840	15620	16290	15730	161	4800	1000	12840	10	1	16089459	2574	71.11	0.54	12	0.64	225.00	29781.00	139000	20230330	-88.49	15960	20230615	0.25	139000	-88.49	20230330	15960	0.25	20230615	139000	-88.49	20230330	15960	0.25	20230615	0.01	N	016710	1000	160 억	872011	N	N	744	N	N
77	20230616	151035	57	100.00	KOSPI		서비스업	N	N	N	N	N	16090	30	2	0.19	1383171140	85747	59.17	16140	16300	16030	20850	11250	16060	16130.84	5.42	0	4487	16740	16400	16180	15840	15620	16290	15730	161	4800	1000	12840	10	1	16089459	2589	71.51	0.54	12	0.53	225.00	29781.00	139000	20230330	-88.42	15960	20230615	0.81	139000	-88.42	20230330	15960	0.81	20230615	139000	-88.42	20230330	15960	0.81	20230615	0.01	N	016710	1000	160 억	872011	N	N	263	N	N
78	20230616	140351	57	100.00	KOSPI		서비스업	N	N	N	N	N	16160	100	2	0.62	1145277480	70956	48.96	16140	16300	16030	20850	11250	16060	16140.67	5.42	0	8588	16740	16400	16180	15840	15620	16290	15730	161	4800	1000	12840	10	1	16089459	2600	71.82	0.54	12	0.44	225.00	29781.00	139000	20230330	-88.37	15960	20230615	1.25	139000	-88.37	20230330	15960	1.25	20230615	139000	-88.37	20230330	15960	1.25	20230615	0.01	N	016710	1000	160 억	872011	N	N	263	N	N
79	20230616	130917	57	100.00	KOSPI		서비스업	N	N	N	N	N	16190	130	2	0.81	1012722440	62763	43.31	16140	16300	16030	20850	11250	16060	16135.66	5.42	0	5855	16740	16400	16180	15840	15620	16290	15730	161	4800	1000	12840	10	1	16089459	2605	71.96	0.54	12	0.39	225.00	29781.00	139000	20230330	-88.35	15960	20230615	1.44	139000	-88.35	20230330	15960	1.44	20230615	139000	-88.35	20230330	15960	1.44	20230615	0.01	N	016710	1000	160 억	872011	N	N	263	N	N
80	20230616	120938	57	100.00	KOSPI		서비스업	N	N	N	N	N	16110	50	2	0.31	807368850	50038	34.53	16140	16300	16030	20850	11250	16060	16135.11	5.42	0	3664	16740	16400	16180	15840	15620	16290	15730	161	4800	1000	12840	10	1	16089459	2592	71.60	0.54	12	0.31	225.00	29781.00	139000	20230330	-88.41	15960	20230615	0.94	139000	-88.41	20230330	15960	0.94	20230615	139000	-88.41	20230330	15960	0.94	20230615	0.01	N	016710	1000	160 억	872011	N	N	263	N	N
81	20230616	110304	57	100.00	KOSPI		서비스업	N	N	N	N	N	16100	40	2	0.25	623988470	38646	26.67	16140	16300	16030	20850	11250	16060	16146.26	5.42	0	-644	16740	16400	16180	15840	15620	16290	15730	161	4800	1000	12840	10	1	16089459	2590	71.56	0.54	12	0.24	225.00	29781.00	139000	20230330	-88.42	15960	20230615	0.88	139000	-88.42	20230330	15960	0.88	20230615	139000	-88.42	20230330	15960	0.88	20230615	0.01	N	016710	1000	160 억	872011	N	N	263	N	N
82	20230616	100856	57	100.00	KOSPI		서비스업	N	N	N	N	N	16120	60	2	0.37	444215050	27459	18.95	16140	16300	16070	20850	11250	16060	16177.39	5.42	0	810	16740	16400	16180	15840	15620	16290	15730	161	4800	1000	12840	10	1	16089459	2594	71.64	0.54	12	0.17	225.00	29781.00	139000	20230330	-88.40	15960	20230615	1.00	139000	-88.40	20230330	15960	1.00	20230615	139000	-88.40	20230330	15960	1.00	20230615	0.01	N	016710	1000	160 억	872011	N	N	263	N	N
83	20230616	091009	57	100.00	KOSPI		서비스업	N	N	N	N	N	16150	90	2	0.56	128494410	7964	5.50	16140	16300	16070	20850	11250	16060	16134.41	5.42	0	2483	16740	16400	16180	15840	15620	16290	15730	161	4800	1000	12840	10	1	16089459	2598	71.78	0.54	12	0.05	225.00	29781.00	139000	20230330	-88.38	15960	20230615	1.19	139000	-88.38	20230330	15960	1.19	20230615	139000	-88.38	20230330	15960	1.19	20230615	0.01	N	016710	1000	160 억	872011	N	N	263	N	N
84	20230615	150839	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16060	-430	5	-2.61	2230659600	138055	64.98	16520	16520	15960	21400	11550	16490	16157.71	5.29	0	15347	17396	16942	16676	16222	15956	16810	16090	161	4925	1000	13190	10	1	16089459	2584	71.38	0.54	12	0.86	225.00	29781.00	139000	20230330	-88.45	15960	20230615	0.63	139000	-88.45	20230330	15960	0.63	20230615	139000	-88.45	20230330	15960	0.63	20230615	0.01	N	016710	1000	160 억	851894	N	N	398	N	N
85	20230615	140654	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16070	-420	5	-2.55	2022747660	125077	58.87	16520	16520	15960	21400	11550	16490	16171.96	5.29	0	15141	17396	16942	16676	16222	15956	16810	16090	161	4925	1000	13190	10	1	16089459	2586	71.42	0.54	12	0.78	225.00	29781.00	139000	20230330	-88.44	15960	20230615	0.69	139000	-88.44	20230330	15960	0.69	20230615	139000	-88.44	20230330	15960	0.69	20230615	0.01	N	016710	1000	160 억	851894	N	N	398	N	N
86	20230615	131004	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16040	-450	5	-2.73	1728577890	106710	50.23	16520	16520	15960	21400	11550	16490	16198.78	5.29	0	12246	17396	16942	16676	16222	15956	16810	16090	161	4925	1000	13190	10	1	16089459	2581	71.29	0.54	12	0.66	225.00	29781.00	139000	20230330	-88.46	15960	20230615	0.50	139000	-88.46	20230330	15960	0.50	20230615	139000	-88.46	20230330	15960	0.50	20230615	0.01	N	016710	1000	160 억	851894	N	N	398	N	N
87	20230615	120256	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16070	-420	5	-2.55	1581465860	97559	45.92	16520	16520	15960	21400	11550	16490	16210.29	5.29	0	11851	17396	16942	16676	16222	15956	16810	16090	161	4925	1000	13190	10	1	16089459	2586	71.42	0.54	12	0.61	225.00	29781.00	139000	20230330	-88.44	15960	20230615	0.69	139000	-88.44	20230330	15960	0.69	20230615	139000	-88.44	20230330	15960	0.69	20230615	0.01	N	016710	1000	160 억	851894	N	N	398	N	N
88	20230615	110151	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16080	-410	5	-2.49	1221079930	75061	35.33	16520	16520	16060	21400	11550	16490	16267.77	5.29	0	2243	17396	16942	16676	16222	15956	16810	16090	161	4925	1000	13190	10	1	16089459	2587	71.47	0.54	12	0.47	225.00	29781.00	139000	20230330	-88.43	16060	20230615	0.12	139000	-88.43	20230330	16060	0.12	20230615	139000	-88.43	20230330	16060	0.12	20230615	0.01	N	016710	1000	160 억	851894	N	N	398	N	N
89	20230611	184510	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17440	-190	5	-1.08	2899275040	165190	62.13	17720	17820	17420	22900	12350	17630	17552.16	5.13	-6771	-7325	18790	18210	17920	17340	17050	18065	17195	161	5275	1000	14100	10	1	16089459	2806	77.51	0.59	12	1.03	225.00	29781.00	139000	20230330	-87.45	17420	20230609	0.11	139000	-87.45	20230330	17420	0.11	20230609	139000	-87.45	20230330	17420	0.11	20230609	0.01	N	016710	1000	160 억	826038	N	N	7	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History