KissMeData/016710/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

76 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	20230731	160320	57	100.00	KOSPI		서비스업	N	N	N	N	N	13750	120	2	0.88	1016771960	74095	65.34	13810	13930	13420	17710	9550	13630	13722.35	5.94	0	-13816	14410	14020	13540	13150	12670	14215	13345	161	4080	1000	9540	10	1	16089459	2212	61.11	0.46	12	0.46	225.00	29781.00	139000	20230330	-90.11	12350	20230726	11.34	139000	-90.11	20230330	12350	11.34	20230726	139000	-90.11	20230330	12350	11.34	20230726	0.01	N	016710	1000	160 억	956045	N	N	4	N	N
3	20230731	150319	57	100.00	KOSPI		서비스업	N	N	N	N	N	13750	120	2	0.88	970187810	70701	62.35	13810	13930	13420	17710	9550	13630	13722.41	5.94	0	-13577	14410	14020	13540	13150	12670	14215	13345	161	4080	1000	9540	10	1	16089459	2212	61.11	0.46	12	0.44	225.00	29781.00	139000	20230330	-90.11	12350	20230726	11.34	139000	-90.11	20230330	12350	11.34	20230726	139000	-90.11	20230330	12350	11.34	20230726	0.01	N	016710	1000	160 억	956045	N	N	23	N	N
4	20230731	140319	57	100.00	KOSPI		서비스업	N	N	N	N	N	13740	110	2	0.81	948796810	69145	60.97	13810	13930	13420	17710	9550	13630	13721.84	5.94	0	-13571	14410	14020	13540	13150	12670	14215	13345	161	4080	1000	9540	10	1	16089459	2211	61.07	0.46	12	0.43	225.00	29781.00	139000	20230330	-90.12	12350	20230726	11.26	139000	-90.12	20230330	12350	11.26	20230726	139000	-90.12	20230330	12350	11.26	20230726	0.01	N	016710	1000	160 억	956045	N	N	23	N	N
5	20230731	130321	57	100.00	KOSPI		서비스업	N	N	N	N	N	13720	90	2	0.66	869345440	63352	55.87	13810	13930	13420	17710	9550	13630	13722.46	5.94	0	-15238	14410	14020	13540	13150	12670	14215	13345	161	4080	1000	9540	10	1	16089459	2207	60.98	0.46	12	0.39	225.00	29781.00	139000	20230330	-90.13	12350	20230726	11.09	139000	-90.13	20230330	12350	11.09	20230726	139000	-90.13	20230330	12350	11.09	20230726	0.01	N	016710	1000	160 억	956045	N	N	23	N	N
6	20230731	120324	57	100.00	KOSPI		서비스업	N	N	N	N	N	13850	220	2	1.61	784002100	57174	50.42	13810	13930	13420	17710	9550	13630	13712.56	5.94	0	-15687	14410	14020	13540	13150	12670	14215	13345	161	4080	1000	9540	10	1	16089459	2228	61.56	0.47	12	0.36	225.00	29781.00	139000	20230330	-90.04	12350	20230726	12.15	139000	-90.04	20230330	12350	12.15	20230726	139000	-90.04	20230330	12350	12.15	20230726	0.01	N	016710	1000	160 억	956045	N	N	23	N	N
7	20230731	110323	57	100.00	KOSPI		서비스업	N	N	N	N	N	13720	90	2	0.66	672829190	49114	43.31	13810	13930	13420	17710	9550	13630	13699.34	5.94	0	-16587	14410	14020	13540	13150	12670	14215	13345	161	4080	1000	9540	10	1	16089459	2207	60.98	0.46	12	0.31	225.00	29781.00	139000	20230330	-90.13	12350	20230726	11.09	139000	-90.13	20230330	12350	11.09	20230726	139000	-90.13	20230330	12350	11.09	20230726	0.01	N	016710	1000	160 억	956045	N	N	23	N	N
8	20230731	100323	57	100.00	KOSPI		서비스업	N	N	N	N	N	13640	10	2	0.07	534270430	39019	34.41	13810	13930	13420	17710	9550	13630	13692.57	5.94	0	-19027	14410	14020	13540	13150	12670	14215	13345	161	4080	1000	9540	10	1	16089459	2195	60.62	0.46	12	0.24	225.00	29781.00	139000	20230330	-90.19	12350	20230726	10.45	139000	-90.19	20230330	12350	10.45	20230726	139000	-90.19	20230330	12350	10.45	20230726	0.01	N	016710	1000	160 억	956045	N	N	23	N	N
9	20230731	090319	57	100.00	KOSPI		서비스업	N	N	N	N	N	13800	170	2	1.25	16170160	1171	1.03	13810	13810	13800	17710	9550	13630	13808.85	5.94	0	-838	14410	14020	13540	13150	12670	14215	13345	161	4080	1000	9540	10	1	16089459	2220	61.33	0.46	12	0.01	225.00	29781.00	139000	20230330	-90.07	12350	20230726	11.74	139000	-90.07	20230330	12350	11.74	20230726	139000	-90.07	20230330	12350	11.74	20230726	0.01	N	016710	1000	160 억	956045	N	N	23	N	N
10	20230728	160321	57	100.00	KOSPI		서비스업	N	N	N	N	N	13630	530	2	4.05	1535682820	113159	128.31	13100	13930	13060	17030	9170	13100	13571.00	5.75	0	25359	13633	13366	12903	12636	12173	13500	12770	161	3930	1000	9170	10	1	16089459	2193	60.58	0.46	12	0.70	225.00	29781.00	139000	20230330	-90.19	12350	20230726	10.36	139000	-90.19	20230330	12350	10.36	20230726	139000	-90.19	20230330	12350	10.36	20230726	0.01	N	016710	1000	160 억	925939	N	N	23	N	N
11	20230728	150320	57	100.00	KOSPI		서비스업	N	N	N	N	N	13570	470	2	3.59	1500680030	110583	125.39	13100	13930	13060	17030	9170	13100	13570.63	5.75	0	25360	13633	13366	12903	12636	12173	13500	12770	161	3930	1000	9170	10	1	16089459	2183	60.31	0.46	12	0.69	225.00	29781.00	139000	20230330	-90.24	12350	20230726	9.88	139000	-90.24	20230330	12350	9.88	20230726	139000	-90.24	20230330	12350	9.88	20230726	0.01	N	016710	1000	160 억	925939	N	N	0	N	N
12	20230728	140320	57	100.00	KOSPI		서비스업	N	N	N	N	N	13710	610	2	4.66	1411624980	104046	117.98	13100	13930	13060	17030	9170	13100	13567.33	5.75	0	25901	13633	13366	12903	12636	12173	13500	12770	161	3930	1000	9170	10	1	16089459	2206	60.93	0.46	12	0.65	225.00	29781.00	139000	20230330	-90.14	12350	20230726	11.01	139000	-90.14	20230330	12350	11.01	20230726	139000	-90.14	20230330	12350	11.01	20230726	0.01	N	016710	1000	160 억	925939	N	N	0	N	N
13	20230728	130321	57	100.00	KOSPI		서비스업	N	N	N	N	N	13790	690	2	5.27	1303172970	96151	109.03	13100	13930	13060	17030	9170	13100	13553.41	5.75	0	25879	13633	13366	12903	12636	12173	13500	12770	161	3930	1000	9170	10	1	16089459	2219	61.29	0.46	12	0.60	225.00	29781.00	139000	20230330	-90.08	12350	20230726	11.66	139000	-90.08	20230330	12350	11.66	20230726	139000	-90.08	20230330	12350	11.66	20230726	0.01	N	016710	1000	160 억	925939	N	N	0	N	N
14	20230728	120317	57	100.00	KOSPI		서비스업	N	N	N	N	N	13790	690	2	5.27	1049186080	77814	88.23	13100	13850	13060	17030	9170	13100	13483.27	5.75	0	24266	13633	13366	12903	12636	12173	13500	12770	161	3930	1000	9170	10	1	16089459	2219	61.29	0.46	12	0.48	225.00	29781.00	139000	20230330	-90.08	12350	20230726	11.66	139000	-90.08	20230330	12350	11.66	20230726	139000	-90.08	20230330	12350	11.66	20230726	0.01	N	016710	1000	160 억	925939	N	N	0	N	N
15	20230728	110321	57	100.00	KOSPI		서비스업	N	N	N	N	N	13680	580	2	4.43	775085930	57900	65.65	13100	13680	13060	17030	9170	13100	13386.64	5.75	0	21764	13633	13366	12903	12636	12173	13500	12770	161	3930	1000	9170	10	1	16089459	2201	60.80	0.46	12	0.36	225.00	29781.00	139000	20230330	-90.16	12350	20230726	10.77	139000	-90.16	20230330	12350	10.77	20230726	139000	-90.16	20230330	12350	10.77	20230726	0.01	N	016710	1000	160 억	925939	N	N	0	N	N
16	20230728	100320	57	100.00	KOSPI		서비스업	N	N	N	N	N	13240	140	2	1.07	256934470	19433	22.04	13100	13320	13060	17030	9170	13100	13221.57	5.75	0	7049	13633	13366	12903	12636	12173	13500	12770	161	3930	1000	9170	10	1	16089459	2130	58.84	0.44	12	0.12	225.00	29781.00	139000	20230330	-90.47	12350	20230726	7.21	139000	-90.47	20230330	12350	7.21	20230726	139000	-90.47	20230330	12350	7.21	20230726	0.01	N	016710	1000	160 억	925939	N	N	0	N	N
17	20230728	090321	57	100.00	KOSPI		서비스업	N	N	N	N	N	13130	30	2	0.23	10539030	804	0.91	13100	13130	13060	17030	9170	13100	13108.27	5.75	0	447	13633	13366	12903	12636	12173	13500	12770	161	3930	1000	9170	10	1	16089459	2113	58.36	0.44	12	0.00	225.00	29781.00	139000	20230330	-90.55	12350	20230726	6.32	139000	-90.55	20230330	12350	6.32	20230726	139000	-90.55	20230330	12350	6.32	20230726	0.01	N	016710	1000	160 억	925939	N	N	0	N	N
18	20230727	160320	57	100.00	KOSPI		서비스업	N	N	N	N	N	13100	550	2	4.38	1136182660	87356	71.91	12440	13170	12440	16310	8790	12550	13006.32	5.54	23796	32479	13350	12950	12650	12250	11950	12800	12100	161	3760	1000	8780	10	1	16089459	2108	58.22	0.44	12	0.54	225.00	29781.00	139000	20230330	-90.58	12350	20230726	6.07	139000	-90.58	20230330	12350	6.07	20230726	139000	-90.58	20230330	12350	6.07	20230726	0.01	N	016710	1000	160 억	892149	N	N	0	N	N
19	20230727	150319	57	100.00	KOSPI		서비스업	N	N	N	N	N	13080	530	2	4.22	1021810190	78619	64.72	12440	13170	12440	16310	8790	12550	12996.99	5.54	23796	30843	13350	12950	12650	12250	11950	12800	12100	161	3760	1000	8780	10	1	16089459	2105	58.13	0.44	12	0.49	225.00	29781.00	139000	20230330	-90.59	12350	20230726	5.91	139000	-90.59	20230330	12350	5.91	20230726	139000	-90.59	20230330	12350	5.91	20230726	0.01	N	016710	1000	160 억	892149	N	N	0	N	N
20	20230727	140317	57	100.00	KOSPI		서비스업	N	N	N	N	N	13070	520	2	4.14	873561290	67316	55.41	12440	13170	12440	16310	8790	12550	12977.02	5.54	23796	28372	13350	12950	12650	12250	11950	12800	12100	161	3760	1000	8780	10	1	16089459	2103	58.09	0.44	12	0.42	225.00	29781.00	139000	20230330	-90.60	12350	20230726	5.83	139000	-90.60	20230330	12350	5.83	20230726	139000	-90.60	20230330	12350	5.83	20230726	0.01	N	016710	1000	160 억	892149	N	N	0	N	N
21	20230727	130318	57	100.00	KOSPI		서비스업	N	N	N	N	N	13090	540	2	4.30	817325770	63012	51.87	12440	13170	12440	16310	8790	12550	12970.95	5.54	23796	25880	13350	12950	12650	12250	11950	12800	12100	161	3760	1000	8780	10	1	16089459	2106	58.18	0.44	12	0.39	225.00	29781.00	139000	20230330	-90.58	12350	20230726	5.99	139000	-90.58	20230330	12350	5.99	20230726	139000	-90.58	20230330	12350	5.99	20230726	0.01	N	016710	1000	160 억	892149	N	N	0	N	N
22	20230727	120320	57	100.00	KOSPI		서비스업	N	N	N	N	N	13090	540	2	4.30	731733870	56440	46.46	12440	13170	12440	16310	8790	12550	12964.81	5.54	23796	22513	13350	12950	12650	12250	11950	12800	12100	161	3760	1000	8780	10	1	16089459	2106	58.18	0.44	12	0.35	225.00	29781.00	139000	20230330	-90.58	12350	20230726	5.99	139000	-90.58	20230330	12350	5.99	20230726	139000	-90.58	20230330	12350	5.99	20230726	0.01	N	016710	1000	160 억	892149	N	N	0	N	N
23	20230727	110318	57	100.00	KOSPI		서비스업	N	N	N	N	N	13130	580	2	4.62	455465500	35364	29.11	12440	13170	12440	16310	8790	12550	12879.35	5.54	23796	10887	13350	12950	12650	12250	11950	12800	12100	161	3760	1000	8780	10	1	16089459	2113	58.36	0.44	12	0.22	225.00	29781.00	139000	20230330	-90.55	12350	20230726	6.32	139000	-90.55	20230330	12350	6.32	20230726	139000	-90.55	20230330	12350	6.32	20230726	0.01	N	016710	1000	160 억	892149	N	N	0	N	N
24	20230727	100319	57	100.00	KOSPI		서비스업	N	N	N	N	N	12850	300	2	2.39	222146850	17458	14.37	12440	12920	12440	16310	8790	12550	12724.64	5.54	23796	7044	13350	12950	12650	12250	11950	12800	12100	161	3760	1000	8780	10	1	16089459	2067	57.11	0.43	12	0.11	225.00	29781.00	139000	20230330	-90.76	12350	20230726	4.05	139000	-90.76	20230330	12350	4.05	20230726	139000	-90.76	20230330	12350	4.05	20230726	0.01	N	016710	1000	160 억	892149	N	N	0	N	N
25	20230727	090318	57	100.00	KOSPI		서비스업	N	N	N	N	N	12730	180	2	1.43	26846010	2130	1.75	12440	12750	12440	16310	8790	12550	12603.76	5.54	23796	1011	13350	12950	12650	12250	11950	12800	12100	161	3760	1000	8780	10	1	16089459	2048	56.58	0.43	12	0.01	225.00	29781.00	139000	20230330	-90.84	12350	20230726	3.08	139000	-90.84	20230330	12350	3.08	20230726	139000	-90.84	20230330	12350	3.08	20230726	0.01	N	016710	1000	160 억	892149	N	N	0	N	N
26	20230726	160317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12550	-510	5	-3.91	1523515440	121012	194.93	13020	13050	12350	16970	9150	13060	12589.79	5.40	0	23919	13433	13246	13123	12936	12813	13185	12875	161	3910	1000	9140	10	1	16089459	2019	55.78	0.42	12	0.75	225.00	29781.00	139000	20230330	-90.97	12350	20230726	1.62	139000	-90.97	20230330	12350	1.62	20230726	139000	-90.97	20230330	12350	1.62	20230726	0.01	N	016710	1000	160 억	868353	N	N	0	N	N
27	20230726	150319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12570	-490	5	-3.75	1439704250	114333	184.17	13020	13050	12350	16970	9150	13060	12592.20	5.40	0	20266	13433	13246	13123	12936	12813	13185	12875	161	3910	1000	9140	10	1	16089459	2022	55.87	0.42	12	0.71	225.00	29781.00	139000	20230330	-90.96	12350	20230726	1.78	139000	-90.96	20230330	12350	1.78	20230726	139000	-90.96	20230330	12350	1.78	20230726	0.01	N	016710	1000	160 억	868353	N	N	0	N	N
28	20230726	140319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12410	-650	5	-4.98	1244172890	98654	158.91	13020	13050	12370	16970	9150	13060	12611.47	5.40	0	11558	13433	13246	13123	12936	12813	13185	12875	161	3910	1000	9140	10	1	16089459	1997	55.16	0.42	12	0.61	225.00	29781.00	139000	20230330	-91.07	12370	20230726	0.32	139000	-91.07	20230330	12370	0.32	20230726	139000	-91.07	20230330	12370	0.32	20230726	0.01	N	016710	1000	160 억	868353	N	N	0	N	N
29	20230726	130316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12430	-630	5	-4.82	1016125000	80284	129.32	13020	13050	12420	16970	9150	13060	12656.63	5.40	0	8452	13433	13246	13123	12936	12813	13185	12875	161	3910	1000	9140	10	1	16089459	2000	55.24	0.42	12	0.50	225.00	29781.00	139000	20230330	-91.06	12420	20230726	0.08	139000	-91.06	20230330	12420	0.08	20230726	139000	-91.06	20230330	12420	0.08	20230726	0.01	N	016710	1000	160 억	868353	N	N	0	N	N
30	20230726	120317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12640	-420	5	-3.22	868527880	68472	110.29	13020	13050	12490	16970	9150	13060	12684.42	5.40	0	13646	13433	13246	13123	12936	12813	13185	12875	161	3910	1000	9140	10	1	16089459	2034	56.18	0.42	12	0.43	225.00	29781.00	139000	20230330	-90.91	12490	20230726	1.20	139000	-90.91	20230330	12490	1.20	20230726	139000	-90.91	20230330	12490	1.20	20230726	0.01	N	016710	1000	160 억	868353	N	N	0	N	N
31	20230726	110316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12620	-440	5	-3.37	746626260	58860	94.81	13020	13050	12490	16970	9150	13060	12684.78	5.40	0	11932	13433	13246	13123	12936	12813	13185	12875	161	3910	1000	9140	10	1	16089459	2030	56.09	0.42	12	0.37	225.00	29781.00	139000	20230330	-90.92	12490	20230726	1.04	139000	-90.92	20230330	12490	1.04	20230726	139000	-90.92	20230330	12490	1.04	20230726	0.01	N	016710	1000	160 억	868353	N	N	0	N	N
32	20230726	100318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12660	-400	5	-3.06	447002370	35075	56.50	13020	13050	12620	16970	9150	13060	12744.18	5.40	0	7389	13433	13246	13123	12936	12813	13185	12875	161	3910	1000	9140	10	1	16089459	2037	56.27	0.43	12	0.22	225.00	29781.00	139000	20230330	-90.89	12620	20230726	0.32	139000	-90.89	20230330	12620	0.32	20230726	139000	-90.89	20230330	12620	0.32	20230726	0.01	N	016710	1000	160 억	868353	N	N	0	N	N
33	20230726	090315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12910	-150	5	-1.15	22431860	1727	2.78	13020	13050	12910	16970	9150	13060	12988.88	5.40	0	-782	13433	13246	13123	12936	12813	13185	12875	161	3910	1000	9140	10	1	16089459	2077	57.38	0.43	12	0.01	225.00	29781.00	139000	20230330	-90.71	12910	20230726	0.00	139000	-90.71	20230330	12910	0.00	20230726	139000	-90.71	20230330	12910	0.00	20230726	0.01	N	016710	1000	160 억	868353	N	N	0	N	N
34	20230725	160315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13060	-190	5	-1.43	810302990	61755	58.12	13250	13310	13000	17220	9280	13250	13121.36	5.36	0	6674	13956	13602	13416	13062	12876	13510	12970	161	3970	1000	9270	10	1	16089459	2101	58.04	0.44	12	0.38	225.00	29781.00	139000	20230330	-90.60	13000	20230725	0.46	139000	-90.60	20230330	13000	0.46	20230725	139000	-90.60	20230330	13000	0.46	20230725	0.01	N	016710	1000	160 억	861627	N	N	0	N	N
35	20230725	150313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13020	-230	5	-1.74	739858110	56350	53.03	13250	13310	13000	17220	9280	13250	13129.69	5.36	0	5786	13956	13602	13416	13062	12876	13510	12970	161	3970	1000	9270	10	1	16089459	2095	57.87	0.44	12	0.35	225.00	29781.00	139000	20230330	-90.63	13000	20230725	0.15	139000	-90.63	20230330	13000	0.15	20230725	139000	-90.63	20230330	13000	0.15	20230725	0.01	N	016710	1000	160 억	861627	N	N	0	N	N
36	20230725	140314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13100	-150	5	-1.13	580494560	44133	41.53	13250	13310	13060	17220	9280	13250	13153.30	5.36	0	8074	13956	13602	13416	13062	12876	13510	12970	161	3970	1000	9270	10	1	16089459	2108	58.22	0.44	12	0.27	225.00	29781.00	139000	20230330	-90.58	13060	20230725	0.31	139000	-90.58	20230330	13060	0.31	20230725	139000	-90.58	20230330	13060	0.31	20230725	0.01	N	016710	1000	160 억	861627	N	N	0	N	N
37	20230725	130315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13190	-60	5	-0.45	488408550	37108	34.92	13250	13310	13060	17220	9280	13250	13161.81	5.36	0	10153	13956	13602	13416	13062	12876	13510	12970	161	3970	1000	9270	10	1	16089459	2122	58.62	0.44	12	0.23	225.00	29781.00	139000	20230330	-90.51	13060	20230725	1.00	139000	-90.51	20230330	13060	1.00	20230725	139000	-90.51	20230330	13060	1.00	20230725	0.01	N	016710	1000	160 억	861627	N	N	0	N	N
38	20230725	120316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13200	-50	5	-0.38	438373440	33317	31.35	13250	13310	13060	17220	9280	13250	13157.65	5.36	0	9446	13956	13602	13416	13062	12876	13510	12970	161	3970	1000	9270	10	1	16089459	2124	58.67	0.44	12	0.21	225.00	29781.00	139000	20230330	-90.50	13060	20230725	1.07	139000	-90.50	20230330	13060	1.07	20230725	139000	-90.50	20230330	13060	1.07	20230725	0.01	N	016710	1000	160 억	861627	N	N	0	N	N
39	20230725	110314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13180	-70	5	-0.53	370636740	28162	26.50	13250	13310	13060	17220	9280	13250	13160.88	5.36	0	8173	13956	13602	13416	13062	12876	13510	12970	161	3970	1000	9270	10	1	16089459	2121	58.58	0.44	12	0.18	225.00	29781.00	139000	20230330	-90.52	13060	20230725	0.92	139000	-90.52	20230330	13060	0.92	20230725	139000	-90.52	20230330	13060	0.92	20230725	0.01	N	016710	1000	160 억	861627	N	N	0	N	N
40	20230725	100314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13190	-60	5	-0.45	243264420	18500	17.41	13250	13280	13060	17220	9280	13250	13149.43	5.36	0	6400	13956	13602	13416	13062	12876	13510	12970	161	3970	1000	9270	10	1	16089459	2122	58.62	0.44	12	0.11	225.00	29781.00	139000	20230330	-90.51	13060	20230725	1.00	139000	-90.51	20230330	13060	1.00	20230725	139000	-90.51	20230330	13060	1.00	20230725	0.01	N	016710	1000	160 억	861627	N	N	0	N	N
41	20230725	090315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13230	-20	5	-0.15	3564300	269	0.25	13250	13280	13230	17220	9280	13250	13250.19	5.36	0	-56	13956	13602	13416	13062	12876	13510	12970	161	3970	1000	9270	10	1	16089459	2129	58.80	0.44	12	0.00	225.00	29781.00	139000	20230330	-90.48	13230	20230725	0.00	139000	-90.48	20230330	13230	0.00	20230725	139000	-90.48	20230330	13230	0.00	20230725	0.01	N	016710	1000	160 억	861627	N	N	0	N	N
42	20230724	160313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13250	-530	5	-3.85	1418804910	106022	163.12	13710	13770	13230	17910	9650	13780	13382.43	5.27	0	13246	14326	14052	13876	13602	13426	13965	13515	161	4130	1000	9640	10	1	16089459	2132	58.89	0.44	12	0.66	225.00	29781.00	139000	20230330	-90.47	13230	20230724	0.15	139000	-90.47	20230330	13230	0.15	20230724	139000	-90.47	20230330	13230	0.15	20230724	0.01	N	016710	1000	160 억	848683	N	N	0	N	N
43	20230724	150313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13250	-530	5	-3.85	1359298910	101532	156.21	13710	13770	13230	17910	9650	13780	13387.89	5.27	0	13002	14326	14052	13876	13602	13426	13965	13515	161	4130	1000	9640	10	1	16089459	2132	58.89	0.44	12	0.63	225.00	29781.00	139000	20230330	-90.47	13230	20230724	0.15	139000	-90.47	20230330	13230	0.15	20230724	139000	-90.47	20230330	13230	0.15	20230724	0.01	N	016710	1000	160 억	848683	N	N	0	N	N
44	20230724	140312	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13270	-510	5	-3.70	1239436660	92493	142.31	13710	13770	13240	17910	9650	13780	13400.33	5.27	0	11589	14326	14052	13876	13602	13426	13965	13515	161	4130	1000	9640	10	1	16089459	2135	58.98	0.45	12	0.57	225.00	29781.00	139000	20230330	-90.45	13240	20230724	0.23	139000	-90.45	20230330	13240	0.23	20230724	139000	-90.45	20230330	13240	0.23	20230724	0.01	N	016710	1000	160 억	848683	N	N	0	N	N
45	20230724	130313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13310	-470	5	-3.41	1139549350	84964	130.72	13710	13770	13270	17910	9650	13780	13412.14	5.27	0	10237	14326	14052	13876	13602	13426	13965	13515	161	4130	1000	9640	10	1	16089459	2142	59.16	0.45	12	0.53	225.00	29781.00	139000	20230330	-90.42	13270	20230724	0.30	139000	-90.42	20230330	13270	0.30	20230724	139000	-90.42	20230330	13270	0.30	20230724	0.01	N	016710	1000	160 억	848683	N	N	0	N	N
46	20230724	120312	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13400	-380	5	-2.76	874191270	65017	100.03	13710	13770	13350	17910	9650	13780	13445.58	5.27	0	2620	14326	14052	13876	13602	13426	13965	13515	161	4130	1000	9640	10	1	16089459	2156	59.56	0.45	12	0.40	225.00	29781.00	139000	20230330	-90.36	13350	20230724	0.37	139000	-90.36	20230330	13350	0.37	20230724	139000	-90.36	20230330	13350	0.37	20230724	0.01	N	016710	1000	160 억	848683	N	N	0	N	N
47	20230724	110315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13430	-350	5	-2.54	719871110	53486	82.29	13710	13770	13360	17910	9650	13780	13459.06	5.27	0	2115	14326	14052	13876	13602	13426	13965	13515	161	4130	1000	9640	10	1	16089459	2161	59.69	0.45	12	0.33	225.00	29781.00	139000	20230330	-90.34	13360	20230724	0.52	139000	-90.34	20230330	13360	0.52	20230724	139000	-90.34	20230330	13360	0.52	20230724	0.01	N	016710	1000	160 억	848683	N	N	0	N	N
48	20230724	100311	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13490	-290	5	-2.10	560176230	41627	64.05	13710	13770	13360	17910	9650	13780	13457.04	5.27	0	-4640	14326	14052	13876	13602	13426	13965	13515	161	4130	1000	9640	10	1	16089459	2170	59.96	0.45	12	0.26	225.00	29781.00	139000	20230330	-90.29	13360	20230724	0.97	139000	-90.29	20230330	13360	0.97	20230724	139000	-90.29	20230330	13360	0.97	20230724	0.01	N	016710	1000	160 억	848683	N	N	0	N	N
49	20230724	090311	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13550	-230	5	-1.67	99503300	7306	11.24	13710	13770	13510	17910	9650	13780	13619.40	5.27	0	-5294	14326	14052	13876	13602	13426	13965	13515	161	4130	1000	9640	10	1	16089459	2180	60.22	0.45	12	0.05	225.00	29781.00	139000	20230330	-90.25	13510	20230724	0.30	139000	-90.25	20230330	13510	0.30	20230724	139000	-90.25	20230330	13510	0.30	20230724	0.01	N	016710	1000	160 억	848683	N	N	0	N	N
50	20230721	160310	57	100.00	KOSPI		서비스업	N	N	N	N	N	13780	-270	5	-1.92	898895110	64744	109.47	14050	14150	13700	18260	9840	14050	13884.15	5.33	0	-9795	14316	14182	13936	13802	13556	14250	13870	161	4210	1000	9830	10	1	16089459	2217	61.24	0.46	12	0.40	225.00	29781.00	139000	20230330	-90.09	13690	20230720	0.66	139000	-90.09	20230330	13690	0.66	20230720	139000	-90.09	20230330	13690	0.66	20230720	0.01	N	016710	1000	160 억	857634	N	N	4	N	N
51	20230721	150313	57	100.00	KOSPI		서비스업	N	N	N	N	N	13770	-280	5	-1.99	836243820	60192	101.78	14050	14150	13700	18260	9840	14050	13892.94	5.33	0	-9257	14316	14182	13936	13802	13556	14250	13870	161	4210	1000	9830	10	1	16089459	2216	61.20	0.46	12	0.37	225.00	29781.00	139000	20230330	-90.09	13690	20230720	0.58	139000	-90.09	20230330	13690	0.58	20230720	139000	-90.09	20230330	13690	0.58	20230720	0.01	N	016710	1000	160 억	857634	N	N	4	N	N
52	20230721	140311	57	100.00	KOSPI		서비스업	N	N	N	N	N	13830	-220	5	-1.57	579149580	41548	70.25	14050	14150	13820	18260	9840	14050	13939.29	5.33	0	-1932	14316	14182	13936	13802	13556	14250	13870	161	4210	1000	9830	10	1	16089459	2225	61.47	0.46	12	0.26	225.00	29781.00	139000	20230330	-90.05	13690	20230720	1.02	139000	-90.05	20230330	13690	1.02	20230720	139000	-90.05	20230330	13690	1.02	20230720	0.01	N	016710	1000	160 억	857634	N	N	4	N	N
53	20230721	130310	57	100.00	KOSPI		서비스업	N	N	N	N	N	13930	-120	5	-0.85	391630560	28012	47.36	14050	14150	13850	18260	9840	14050	13980.81	5.33	0	2600	14316	14182	13936	13802	13556	14250	13870	161	4210	1000	9830	10	1	16089459	2241	61.91	0.47	12	0.17	225.00	29781.00	139000	20230330	-89.98	13690	20230720	1.75	139000	-89.98	20230330	13690	1.75	20230720	139000	-89.98	20230330	13690	1.75	20230720	0.01	N	016710	1000	160 억	857634	N	N	4	N	N
54	20230721	120314	57	100.00	KOSPI		서비스업	N	N	N	N	N	14020	-30	5	-0.21	347774890	24879	42.07	14050	14150	13850	18260	9840	14050	13978.65	5.33	0	3369	14316	14182	13936	13802	13556	14250	13870	161	4210	1000	9830	10	1	16089459	2256	62.31	0.47	12	0.15	225.00	29781.00	139000	20230330	-89.91	13690	20230720	2.41	139000	-89.91	20230330	13690	2.41	20230720	139000	-89.91	20230330	13690	2.41	20230720	0.01	N	016710	1000	160 억	857634	N	N	4	N	N
55	20230721	110313	57	100.00	KOSPI		서비스업	N	N	N	N	N	14080	30	2	0.21	308854350	22112	37.39	14050	14150	13850	18260	9840	14050	13967.73	5.33	0	2070	14316	14182	13936	13802	13556	14250	13870	161	4210	1000	9830	10	1	16089459	2265	62.58	0.47	12	0.14	225.00	29781.00	139000	20230330	-89.87	13690	20230720	2.85	139000	-89.87	20230330	13690	2.85	20230720	139000	-89.87	20230330	13690	2.85	20230720	0.01	N	016710	1000	160 억	857634	N	N	4	N	N
56	20230721	100312	57	100.00	KOSPI		서비스업	N	N	N	N	N	13860	-190	5	-1.35	194377910	13953	23.59	14050	14080	13850	18260	9840	14050	13930.90	5.33	0	-2146	14316	14182	13936	13802	13556	14250	13870	161	4210	1000	9830	10	1	16089459	2230	61.60	0.47	12	0.09	225.00	29781.00	139000	20230330	-90.03	13690	20230720	1.24	139000	-90.03	20230330	13690	1.24	20230720	139000	-90.03	20230330	13690	1.24	20230720	0.01	N	016710	1000	160 억	857634	N	N	4	N	N
57	20230721	090313	57	100.00	KOSPI		서비스업	N	N	N	N	N	13980	-70	5	-0.50	7386220	527	0.89	14050	14050	13980	18260	9840	14050	14015.60	5.33	0	84	14316	14182	13936	13802	13556	14250	13870	161	4210	1000	9830	10	1	16089459	2249	62.13	0.47	12	0.00	225.00	29781.00	139000	20230330	-89.94	13690	20230720	2.12	139000	-89.94	20230330	13690	2.12	20230720	139000	-89.94	20230330	13690	2.12	20230720	0.01	N	016710	1000	160 억	857634	N	N	4	N	N
58	20230720	160311	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14050	90	2	0.64	818830320	58814	85.61	13950	14070	13690	18140	9780	13960	13922.36	5.16	0	23543	14306	14132	13976	13802	13646	14055	13725	161	4180	1000	9770	10	1	16089459	2261	62.44	0.47	12	0.37	225.00	29781.00	139000	20230330	-89.89	13690	20230720	2.63	139000	-89.89	20230330	13690	2.63	20230720	139000	-89.89	20230330	13690	2.63	20230720	0.01	N	016710	1000	160 억	830286	N	N	4	N	N
59	20230720	150310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14000	40	2	0.29	747697970	53744	78.23	13950	14070	13690	18140	9780	13960	13912.21	5.16	0	19838	14306	14132	13976	13802	13646	14055	13725	161	4180	1000	9770	10	1	16089459	2253	62.22	0.47	12	0.33	225.00	29781.00	139000	20230330	-89.93	13690	20230720	2.26	139000	-89.93	20230330	13690	2.26	20230720	139000	-89.93	20230330	13690	2.26	20230720	0.01	N	016710	1000	160 억	830286	N	N	66	N	N
60	20230720	140310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13950	-10	5	-0.07	649805480	46744	68.04	13950	14070	13690	18140	9780	13960	13901.37	5.16	0	15695	14306	14132	13976	13802	13646	14055	13725	161	4180	1000	9770	10	1	16089459	2244	62.00	0.47	12	0.29	225.00	29781.00	139000	20230330	-89.96	13690	20230720	1.90	139000	-89.96	20230330	13690	1.90	20230720	139000	-89.96	20230330	13690	1.90	20230720	0.01	N	016710	1000	160 억	830286	N	N	66	N	N
61	20230720	130310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14020	60	2	0.43	562053690	40476	58.92	13950	14070	13690	18140	9780	13960	13886.10	5.16	0	12042	14306	14132	13976	13802	13646	14055	13725	161	4180	1000	9770	10	1	16089459	2256	62.31	0.47	12	0.25	225.00	29781.00	139000	20230330	-89.91	13690	20230720	2.41	139000	-89.91	20230330	13690	2.41	20230720	139000	-89.91	20230330	13690	2.41	20230720	0.01	N	016710	1000	160 억	830286	N	N	66	N	N
62	20230720	120313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13940	-20	5	-0.14	463485680	33445	48.68	13950	14030	13690	18140	9780	13960	13858.15	5.16	0	7702	14306	14132	13976	13802	13646	14055	13725	161	4180	1000	9770	10	1	16089459	2243	61.96	0.47	12	0.21	225.00	29781.00	139000	20230330	-89.97	13690	20230720	1.83	139000	-89.97	20230330	13690	1.83	20230720	139000	-89.97	20230330	13690	1.83	20230720	0.01	N	016710	1000	160 억	830286	N	N	66	N	N
63	20230720	110311	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14010	50	2	0.36	399234120	28846	41.99	13950	14010	13690	18140	9780	13960	13840.19	5.16	0	6356	14306	14132	13976	13802	13646	14055	13725	161	4180	1000	9770	10	1	16089459	2254	62.27	0.47	12	0.18	225.00	29781.00	139000	20230330	-89.92	13690	20230720	2.34	139000	-89.92	20230330	13690	2.34	20230720	139000	-89.92	20230330	13690	2.34	20230720	0.01	N	016710	1000	160 억	830286	N	N	66	N	N
64	20230720	100308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13850	-110	5	-0.79	274890450	19927	29.01	13950	13950	13690	18140	9780	13960	13794.87	5.16	0	876	14306	14132	13976	13802	13646	14055	13725	161	4180	1000	9770	10	1	16089459	2228	61.56	0.47	12	0.12	225.00	29781.00	139000	20230330	-90.04	13690	20230720	1.17	139000	-90.04	20230330	13690	1.17	20230720	139000	-90.04	20230330	13690	1.17	20230720	0.01	N	016710	1000	160 억	830286	N	N	66	N	N
65	20230720	090308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13800	-160	5	-1.15	44523430	3211	4.67	13950	13950	13800	18140	9780	13960	13865.91	5.16	0	-2769	14306	14132	13976	13802	13646	14055	13725	161	4180	1000	9770	10	1	16089459	2220	61.33	0.46	12	0.02	225.00	29781.00	139000	20230330	-90.07	13800	20230720	0.00	139000	-90.07	20230330	13800	0.00	20230720	139000	-90.07	20230330	13800	0.00	20230720	0.01	N	016710	1000	160 억	830286	N	N	66	N	N
66	20230719	160315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13960	0	3	0.00	955429090	68449	68.57	14000	14150	13820	18140	9780	13960	13958.26	4.98	0	28384	14620	14290	14110	13780	13600	14200	13690	161	4180	1000	9770	10	1	16089459	2246	62.04	0.47	12	0.43	225.00	29781.00	139000	20230330	-89.96	13820	20230719	1.01	139000	-89.96	20230330	13820	1.01	20230719	139000	-89.96	20230330	13820	1.01	20230719	0.01	N	016710	1000	160 억	801061	N	N	66	N	N
67	20230719	150313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13890	-70	5	-0.50	857350020	61409	61.52	14000	14150	13820	18140	9780	13960	13961.31	4.98	0	25913	14620	14290	14110	13780	13600	14200	13690	161	4180	1000	9770	10	1	16089459	2235	61.73	0.47	12	0.38	225.00	29781.00	139000	20230330	-90.01	13820	20230719	0.51	139000	-90.01	20230330	13820	0.51	20230719	139000	-90.01	20230330	13820	0.51	20230719	0.01	N	016710	1000	160 억	801061	N	N	27	N	N
68	20230719	140314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13980	20	2	0.14	745365790	53367	53.46	14000	14150	13820	18140	9780	13960	13966.79	4.98	0	24723	14620	14290	14110	13780	13600	14200	13690	161	4180	1000	9770	10	1	16089459	2249	62.13	0.47	12	0.33	225.00	29781.00	139000	20230330	-89.94	13820	20230719	1.16	139000	-89.94	20230330	13820	1.16	20230719	139000	-89.94	20230330	13820	1.16	20230719	0.01	N	016710	1000	160 억	801061	N	N	27	N	N
69	20230719	130311	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14050	90	2	0.64	640705320	45890	45.97	14000	14150	13820	18140	9780	13960	13961.76	4.98	0	21102	14620	14290	14110	13780	13600	14200	13690	161	4180	1000	9770	10	1	16089459	2261	62.44	0.47	12	0.29	225.00	29781.00	139000	20230330	-89.89	13820	20230719	1.66	139000	-89.89	20230330	13820	1.66	20230719	139000	-89.89	20230330	13820	1.66	20230719	0.01	N	016710	1000	160 억	801061	N	N	27	N	N
70	20230719	120313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13940	-20	5	-0.14	544550250	39014	39.08	14000	14150	13820	18140	9780	13960	13957.82	4.98	0	16920	14620	14290	14110	13780	13600	14200	13690	161	4180	1000	9770	10	1	16089459	2243	61.96	0.47	12	0.24	225.00	29781.00	139000	20230330	-89.97	13820	20230719	0.87	139000	-89.97	20230330	13820	0.87	20230719	139000	-89.97	20230330	13820	0.87	20230719	0.01	N	016710	1000	160 억	801061	N	N	27	N	N
71	20230719	110313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14030	70	2	0.50	467994310	33538	33.60	14000	14150	13820	18140	9780	13960	13954.15	4.98	0	15975	14620	14290	14110	13780	13600	14200	13690	161	4180	1000	9770	10	1	16089459	2257	62.36	0.47	12	0.21	225.00	29781.00	139000	20230330	-89.91	13820	20230719	1.52	139000	-89.91	20230330	13820	1.52	20230719	139000	-89.91	20230330	13820	1.52	20230719	0.01	N	016710	1000	160 억	801061	N	N	27	N	N
72	20230719	100312	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13910	-50	5	-0.36	220253680	15838	15.87	14000	14030	13820	18140	9780	13960	13906.66	4.98	0	3209	14620	14290	14110	13780	13600	14200	13690	161	4180	1000	9770	10	1	16089459	2238	61.82	0.47	12	0.10	225.00	29781.00	139000	20230330	-89.99	13820	20230719	0.65	139000	-89.99	20230330	13820	0.65	20230719	139000	-89.99	20230330	13820	0.65	20230719	0.01	N	016710	1000	160 억	801061	N	N	27	N	N
73	20230719	090313	57	100.00	KOSPI		서비스업	N	N	N	N	N	13990	30	2	0.21	4002260	286	0.29	14000	14000	13980	18140	9780	13960	13993.92	4.98	0	32	14620	14290	14110	13780	13600	14200	13690	161	4180	1000	9770	10	1	16089459	2251	62.18	0.47	12	0.00	225.00	29781.00	139000	20230330	-89.94	13930	20230718	0.43	139000	-89.94	20230330	13930	0.43	20230718	139000	-89.94	20230330	13930	0.43	20230718	0.01	N	016710	1000	160 억	801061	N	N	27	N	N
74	20230718	160311	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13960	-340	5	-2.38	1400716430	99499	296.80	14390	14440	13930	18590	10010	14300	14077.78	5.21	0	-35750	14593	14446	14313	14166	14033	14380	14100	161	4290	1000	10010	10	1	16089459	2246	62.04	0.47	12	0.62	225.00	29781.00	139000	20230330	-89.96	13930	20230718	0.22	139000	-89.96	20230330	13930	0.22	20230718	139000	-89.96	20230330	13930	0.22	20230718	0.01	N	016710	1000	160 억	837527	N	N	27	N	N
75	20230718	150311	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	13970	-330	5	-2.31	1311517710	93114	277.75	14390	14440	13930	18590	10010	14300	14085.08	5.21	0	-35380	14593	14446	14313	14166	14033	14380	14100	161	4290	1000	10010	10	1	16089459	2248	62.09	0.47	12	0.58	225.00	29781.00	139000	20230330	-89.95	13930	20230718	0.29	139000	-89.95	20230330	13930	0.29	20230718	139000	-89.95	20230330	13930	0.29	20230718	0.01	N	016710	1000	160 억	837527	N	N	5	N	N
76	20230718	140310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14010	-290	5	-2.03	1053640170	74673	222.74	14390	14440	14000	18590	10010	14300	14110.06	5.21	0	-28387	14593	14446	14313	14166	14033	14380	14100	161	4290	1000	10010	10	1	16089459	2254	62.27	0.47	12	0.46	225.00	29781.00	139000	20230330	-89.92	14000	20230718	0.07	139000	-89.92	20230330	14000	0.07	20230718	139000	-89.92	20230330	14000	0.07	20230718	0.01	N	016710	1000	160 억	837527	N	N	5	N	N
77	20230718	130311	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14050	-250	5	-1.75	813704080	57554	171.68	14390	14440	14020	18590	10010	14300	14138.10	5.21	0	-24022	14593	14446	14313	14166	14033	14380	14100	161	4290	1000	10010	10	1	16089459	2261	62.44	0.47	12	0.36	225.00	29781.00	139000	20230330	-89.89	14020	20230718	0.21	139000	-89.89	20230330	14020	0.21	20230718	139000	-89.89	20230330	14020	0.21	20230718	0.01	N	016710	1000	160 억	837527	N	N	5	N	N
78	20230718	120312	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14090	-210	5	-1.47	751911360	53163	158.58	14390	14440	14020	18590	10010	14300	14143.51	5.21	0	-22128	14593	14446	14313	14166	14033	14380	14100	161	4290	1000	10010	10	1	16089459	2267	62.62	0.47	12	0.33	225.00	29781.00	139000	20230330	-89.86	14020	20230718	0.50	139000	-89.86	20230330	14020	0.50	20230718	139000	-89.86	20230330	14020	0.50	20230718	0.01	N	016710	1000	160 억	837527	N	N	5	N	N
79	20230718	110312	57	100.00	KOSPI		서비스업	N	N	N	N	N	14060	-240	5	-1.68	602061860	42497	126.77	14390	14440	14060	18590	10010	14300	14167.16	5.21	0	-18105	14593	14446	14313	14166	14033	14380	14100	161	4290	1000	10010	10	1	16089459	2262	62.49	0.47	12	0.26	225.00	29781.00	139000	20230330	-89.88	14020	20230707	0.29	139000	-89.88	20230330	14020	0.29	20230707	139000	-89.88	20230330	14020	0.29	20230707	0.01	N	016710	1000	160 억	837527	N	N	5	N	N
80	20230718	100309	57	100.00	KOSPI		서비스업	N	N	N	N	N	14130	-170	5	-1.19	367069930	25824	77.03	14390	14440	14110	18590	10010	14300	14214.29	5.21	0	-13940	14593	14446	14313	14166	14033	14380	14100	161	4290	1000	10010	10	1	16089459	2273	62.80	0.47	12	0.16	225.00	29781.00	139000	20230330	-89.83	14020	20230707	0.78	139000	-89.83	20230330	14020	0.78	20230707	139000	-89.83	20230330	14020	0.78	20230707	0.01	N	016710	1000	160 억	837527	N	N	5	N	N
81	20230718	090310	57	100.00	KOSPI		서비스업	N	N	N	N	N	14310	10	2	0.07	19620990	1368	4.08	14390	14390	14300	18590	10010	14300	14342.83	5.21	0	-357	14593	14446	14313	14166	14033	14380	14100	161	4290	1000	10010	10	1	16089459	2302	63.60	0.48	12	0.01	225.00	29781.00	139000	20230330	-89.71	14020	20230707	2.07	139000	-89.71	20230330	14020	2.07	20230707	139000	-89.71	20230330	14020	2.07	20230707	0.01	N	016710	1000	160 억	837527	N	N	5	N	N
82	20230717	160311	57	100.00	KOSPI		서비스업	N	N	N	N	N	14300	-60	5	-0.42	478660150	33478	43.94	14380	14460	14180	18660	10060	14360	14297.75	5.17	0	5439	14773	14566	14343	14136	13913	14455	14025	161	4300	1000	10050	10	1	16089459	2301	63.56	0.48	12	0.21	225.00	29781.00	139000	20230330	-89.71	14020	20230707	2.00	139000	-89.71	20230330	14020	2.00	20230707	139000	-89.71	20230330	14020	2.00	20230707	0.01	N	016710	1000	160 억	831992	N	N	5	N	N
83	20230717	150310	57	100.00	KOSPI		서비스업	N	N	N	N	N	14290	-70	5	-0.49	462675780	32359	42.47	14380	14460	14180	18660	10060	14360	14298.21	5.17	0	5641	14773	14566	14343	14136	13913	14455	14025	161	4300	1000	10050	10	1	16089459	2299	63.51	0.48	12	0.20	225.00	29781.00	139000	20230330	-89.72	14020	20230707	1.93	139000	-89.72	20230330	14020	1.93	20230707	139000	-89.72	20230330	14020	1.93	20230707	0.01	N	016710	1000	160 억	831992	N	N	26	N	N
84	20230717	140310	57	100.00	KOSPI		서비스업	N	N	N	N	N	14270	-90	5	-0.63	406237380	28401	37.28	14380	14460	14180	18660	10060	14360	14303.63	5.17	0	6454	14773	14566	14343	14136	13913	14455	14025	161	4300	1000	10050	10	1	16089459	2296	63.42	0.48	12	0.18	225.00	29781.00	139000	20230330	-89.73	14020	20230707	1.78	139000	-89.73	20230330	14020	1.78	20230707	139000	-89.73	20230330	14020	1.78	20230707	0.01	N	016710	1000	160 억	831992	N	N	26	N	N
85	20230717	130308	57	100.00	KOSPI		서비스업	N	N	N	N	N	14320	-40	5	-0.28	341448630	23863	31.32	14380	14460	14180	18660	10060	14360	14308.71	5.17	0	6470	14773	14566	14343	14136	13913	14455	14025	161	4300	1000	10050	10	1	16089459	2304	63.64	0.48	12	0.15	225.00	29781.00	139000	20230330	-89.70	14020	20230707	2.14	139000	-89.70	20230330	14020	2.14	20230707	139000	-89.70	20230330	14020	2.14	20230707	0.01	N	016710	1000	160 억	831992	N	N	26	N	N
86	20230717	120312	57	100.00	KOSPI		서비스업	N	N	N	N	N	14350	-10	5	-0.07	283845620	19837	26.04	14380	14460	14180	18660	10060	14360	14308.90	5.17	0	4952	14773	14566	14343	14136	13913	14455	14025	161	4300	1000	10050	10	1	16089459	2309	63.78	0.48	12	0.12	225.00	29781.00	139000	20230330	-89.68	14020	20230707	2.35	139000	-89.68	20230330	14020	2.35	20230707	139000	-89.68	20230330	14020	2.35	20230707	0.01	N	016710	1000	160 억	831992	N	N	26	N	N
87	20230717	110309	57	100.00	KOSPI		서비스업	N	N	N	N	N	14370	10	2	0.07	231326270	16169	21.22	14380	14460	14180	18660	10060	14360	14306.78	5.17	0	4161	14773	14566	14343	14136	13913	14455	14025	161	4300	1000	10050	10	1	16089459	2312	63.87	0.48	12	0.10	225.00	29781.00	139000	20230330	-89.66	14020	20230707	2.50	139000	-89.66	20230330	14020	2.50	20230707	139000	-89.66	20230330	14020	2.50	20230707	0.01	N	016710	1000	160 억	831992	N	N	26	N	N
88	20230717	100309	57	100.00	KOSPI		서비스업	N	N	N	N	N	14300	-60	5	-0.42	130571460	9159	12.02	14380	14380	14180	18660	10060	14360	14256.08	5.17	0	52	14773	14566	14343	14136	13913	14455	14025	161	4300	1000	10050	10	1	16089459	2301	63.56	0.48	12	0.06	225.00	29781.00	139000	20230330	-89.71	14020	20230707	2.00	139000	-89.71	20230330	14020	2.00	20230707	139000	-89.71	20230330	14020	2.00	20230707	0.01	N	016710	1000	160 억	831992	N	N	26	N	N
89	20230717	090309	57	100.00	KOSPI		서비스업	N	N	N	N	N	14300	-60	5	-0.42	6580720	458	0.60	14380	14380	14300	18660	10060	14360	14368.38	5.17	0	-237	14773	14566	14343	14136	13913	14455	14025	161	4300	1000	10050	10	1	16089459	2301	63.56	0.48	12	0.00	225.00	29781.00	139000	20230330	-89.71	14020	20230707	2.00	139000	-89.71	20230330	14020	2.00	20230707	139000	-89.71	20230330	14020	2.00	20230707	0.01	N	016710	1000	160 억	831992	N	N	26	N	N
90	20230714	160308	57	100.00	KOSPI		서비스업	N	N	N	N	N	14360	-100	5	-0.69	1082605540	75913	84.31	14550	14550	14120	18790	10130	14460	14260.95	4.90	0	2105	15073	14766	14593	14286	14113	14680	14200	161	4330	1000	10120	10	1	16089459	2310	63.82	0.48	12	0.47	225.00	29781.00	139000	20230330	-89.67	14020	20230707	2.43	139000	-89.67	20230330	14020	2.43	20230707	139000	-89.67	20230330	14020	2.43	20230707	0.01	N	016710	1000	160 억	789086	N	N	26	N	N
91	20230714	150310	57	100.00	KOSPI		서비스업	N	N	N	N	N	14330	-130	5	-0.90	1009533830	70822	78.66	14550	14550	14120	18790	10130	14460	14254.46	4.90	0	-10	15073	14766	14593	14286	14113	14680	14200	161	4330	1000	10120	10	1	16089459	2306	63.69	0.48	12	0.44	225.00	29781.00	139000	20230330	-89.69	14020	20230707	2.21	139000	-89.69	20230330	14020	2.21	20230707	139000	-89.69	20230330	14020	2.21	20230707	0.01	N	016710	1000	160 억	789086	N	N	100	N	N
92	20230714	140310	57	100.00	KOSPI		서비스업	N	N	N	N	N	14330	-130	5	-0.90	848109810	59520	66.11	14550	14550	14120	18790	10130	14460	14249.09	4.90	0	-5148	15073	14766	14593	14286	14113	14680	14200	161	4330	1000	10120	10	1	16089459	2306	63.69	0.48	12	0.37	225.00	29781.00	139000	20230330	-89.69	14020	20230707	2.21	139000	-89.69	20230330	14020	2.21	20230707	139000	-89.69	20230330	14020	2.21	20230707	0.01	N	016710	1000	160 억	789086	N	N	100	N	N
93	20230714	130307	57	100.00	KOSPI		서비스업	N	N	N	N	N	14330	-130	5	-0.90	760349750	53395	59.30	14550	14550	14120	18790	10130	14460	14240.01	4.90	0	-9516	15073	14766	14593	14286	14113	14680	14200	161	4330	1000	10120	10	1	16089459	2306	63.69	0.48	12	0.33	225.00	29781.00	139000	20230330	-89.69	14020	20230707	2.21	139000	-89.69	20230330	14020	2.21	20230707	139000	-89.69	20230330	14020	2.21	20230707	0.01	N	016710	1000	160 억	789086	N	N	100	N	N
94	20230714	120308	57	100.00	KOSPI		서비스업	N	N	N	N	N	14190	-270	5	-1.87	652137780	45815	50.88	14550	14550	14120	18790	10130	14460	14234.06	4.90	0	-12667	15073	14766	14593	14286	14113	14680	14200	161	4330	1000	10120	10	1	16089459	2283	63.07	0.48	12	0.28	225.00	29781.00	139000	20230330	-89.79	14020	20230707	1.21	139000	-89.79	20230330	14020	1.21	20230707	139000	-89.79	20230330	14020	1.21	20230707	0.01	N	016710	1000	160 억	789086	N	N	100	N	N
95	20230714	110309	57	100.00	KOSPI		서비스업	N	N	N	N	N	14210	-250	5	-1.73	559457410	39276	43.62	14550	14550	14120	18790	10130	14460	14244.15	4.90	0	-9047	15073	14766	14593	14286	14113	14680	14200	161	4330	1000	10120	10	1	16089459	2286	63.16	0.48	12	0.24	225.00	29781.00	139000	20230330	-89.78	14020	20230707	1.36	139000	-89.78	20230330	14020	1.36	20230707	139000	-89.78	20230330	14020	1.36	20230707	0.01	N	016710	1000	160 억	789086	N	N	100	N	N
96	20230714	100310	57	100.00	KOSPI		서비스업	N	N	N	N	N	14160	-300	5	-2.07	410554530	28759	31.94	14550	14550	14150	18790	10130	14460	14275.56	4.90	0	-7928	15073	14766	14593	14286	14113	14680	14200	161	4330	1000	10120	10	1	16089459	2278	62.93	0.48	12	0.18	225.00	29781.00	139000	20230330	-89.81	14020	20230707	1.00	139000	-89.81	20230330	14020	1.00	20230707	139000	-89.81	20230330	14020	1.00	20230707	0.01	N	016710	1000	160 억	789086	N	N	100	N	N
97	20230714	090309	57	100.00	KOSPI		서비스업	N	N	N	N	N	14390	-70	5	-0.48	16426550	1133	1.26	14550	14550	14390	18790	10130	14460	14498.97	4.90	0	-644	15073	14766	14593	14286	14113	14680	14200	161	4330	1000	10120	10	1	16089459	2315	63.96	0.48	12	0.01	225.00	29781.00	139000	20230330	-89.65	14020	20230707	2.64	139000	-89.65	20230330	14020	2.64	20230707	139000	-89.65	20230330	14020	2.64	20230707	0.01	N	016710	1000	160 억	789086	N	N	100	N	N
98	20230713	160308	57	100.00	KOSPI		서비스업	N	N	N	N	N	14460	40	2	0.28	1307913610	89031	144.80	14490	14900	14420	18740	10100	14420	14690.54	4.92	0	-1199	14746	14582	14416	14252	14086	14665	14335	161	4320	1000	10090	10	1	16089459	2327	64.27	0.49	12	0.55	225.00	29781.00	139000	20230330	-89.60	14020	20230707	3.14	139000	-89.60	20230330	14020	3.14	20230707	139000	-89.60	20230330	14020	3.14	20230707	0.01	N	016710	1000	160 억	791774	N	N	100	N	N
99	20230713	150306	57	100.00	KOSPI		서비스업	N	N	N	N	N	14500	80	2	0.55	1257233910	85528	139.10	14490	14900	14420	18740	10100	14420	14699.68	4.92	0	-417	14746	14582	14416	14252	14086	14665	14335	161	4320	1000	10090	10	1	16089459	2333	64.44	0.49	12	0.53	225.00	29781.00	139000	20230330	-89.57	14020	20230707	3.42	139000	-89.57	20230330	14020	3.42	20230707	139000	-89.57	20230330	14020	3.42	20230707	0.01	N	016710	1000	160 억	791774	N	N	13	N	N
100	20230713	140305	57	100.00	KOSPI		서비스업	N	N	N	N	N	14480	60	2	0.42	1154002680	78409	127.52	14490	14900	14420	18740	10100	14420	14717.73	4.92	0	1191	14746	14582	14416	14252	14086	14665	14335	161	4320	1000	10090	10	1	16089459	2330	64.36	0.49	12	0.49	225.00	29781.00	139000	20230330	-89.58	14020	20230707	3.28	139000	-89.58	20230330	14020	3.28	20230707	139000	-89.58	20230330	14020	3.28	20230707	0.01	N	016710	1000	160 억	791774	N	N	13	N	N
101	20230713	130307	57	100.00	KOSPI		서비스업	N	N	N	N	N	14570	150	2	1.04	1032729760	70055	113.93	14490	14900	14420	18740	10100	14420	14741.70	4.92	0	5843	14746	14582	14416	14252	14086	14665	14335	161	4320	1000	10090	10	1	16089459	2344	64.76	0.49	12	0.44	225.00	29781.00	139000	20230330	-89.52	14020	20230707	3.92	139000	-89.52	20230330	14020	3.92	20230707	139000	-89.52	20230330	14020	3.92	20230707	0.01	N	016710	1000	160 억	791774	N	N	13	N	N
102	20230713	120304	57	100.00	KOSPI		서비스업	N	N	N	N	N	14670	250	2	1.73	836402600	56607	92.06	14490	14900	14420	18740	10100	14420	14775.60	4.92	0	11915	14746	14582	14416	14252	14086	14665	14335	161	4320	1000	10090	10	1	16089459	2360	65.20	0.49	12	0.35	225.00	29781.00	139000	20230330	-89.45	14020	20230707	4.64	139000	-89.45	20230330	14020	4.64	20230707	139000	-89.45	20230330	14020	4.64	20230707	0.01	N	016710	1000	160 억	791774	N	N	13	N	N
103	20230713	110307	57	100.00	KOSPI		서비스업	N	N	N	N	N	14850	430	2	2.98	653735810	44224	71.92	14490	14900	14420	18740	10100	14420	14782.38	4.92	0	18197	14746	14582	14416	14252	14086	14665	14335	161	4320	1000	10090	10	1	16089459	2389	66.00	0.50	12	0.27	225.00	29781.00	139000	20230330	-89.32	14020	20230707	5.92	139000	-89.32	20230330	14020	5.92	20230707	139000	-89.32	20230330	14020	5.92	20230707	0.01	N	016710	1000	160 억	791774	N	N	13	N	N
104	20230713	100307	57	100.00	KOSPI		서비스업	N	N	N	N	N	14850	430	2	2.98	440262400	29847	48.54	14490	14880	14420	18740	10100	14420	14750.64	4.92	0	12315	14746	14582	14416	14252	14086	14665	14335	161	4320	1000	10090	10	1	16089459	2389	66.00	0.50	12	0.19	225.00	29781.00	139000	20230330	-89.32	14020	20230707	5.92	139000	-89.32	20230330	14020	5.92	20230707	139000	-89.32	20230330	14020	5.92	20230707	0.01	N	016710	1000	160 억	791774	N	N	13	N	N
105	20230713	090244	57	100.00	KOSPI		서비스업	N	N	N	N	N	14490	70	2	0.49	9996670	690	1.12	14490	14520	14420	18740	10100	14420	14487.93	4.92	0	153	14746	14582	14416	14252	14086	14665	14335	161	4320	1000	10090	10	1	16089459	2331	64.40	0.49	12	0.00	225.00	29781.00	139000	20230330	-89.58	14020	20230707	3.35	139000	-89.58	20230330	14020	3.35	20230707	139000	-89.58	20230330	14020	3.35	20230707	0.01	N	016710	1000	160 억	791774	N	N	13	N	N
106	20230712	160304	57	100.00	KOSPI		서비스업	N	N	N	N	N	14420	180	2	1.26	882140990	61253	89.50	14290	14580	14250	18510	9970	14240	14401.60	4.87	0	7390	14746	14492	14306	14052	13866	14620	14180	161	4270	1000	9960	10	1	16089459	2320	64.09	0.48	12	0.38	225.00	29781.00	139000	20230330	-89.63	14020	20230707	2.85	139000	-89.63	20230330	14020	2.85	20230707	139000	-89.63	20230330	14020	2.85	20230707	0.01	N	016710	1000	160 억	782796	N	N	13	N	N
107	20230712	150304	57	100.00	KOSPI		서비스업	N	N	N	N	N	14430	190	2	1.33	825867330	57354	83.80	14290	14580	14250	18510	9970	14240	14399.47	4.87	0	6834	14746	14492	14306	14052	13866	14620	14180	161	4270	1000	9960	10	1	16089459	2322	64.13	0.48	12	0.36	225.00	29781.00	139000	20230330	-89.62	14020	20230707	2.92	139000	-89.62	20230330	14020	2.92	20230707	139000	-89.62	20230330	14020	2.92	20230707	0.01	N	016710	1000	160 억	782796	N	N	20	N	N
108	20230712	140301	57	100.00	KOSPI		서비스업	N	N	N	N	N	14400	160	2	1.12	721697680	50122	73.23	14290	14580	14250	18510	9970	14240	14398.82	4.87	0	6328	14746	14492	14306	14052	13866	14620	14180	161	4270	1000	9960	10	1	16089459	2317	64.00	0.48	12	0.31	225.00	29781.00	139000	20230330	-89.64	14020	20230707	2.71	139000	-89.64	20230330	14020	2.71	20230707	139000	-89.64	20230330	14020	2.71	20230707	0.01	N	016710	1000	160 억	782796	N	N	20	N	N
109	20230712	130303	57	100.00	KOSPI		서비스업	N	N	N	N	N	14320	80	2	0.56	576725660	40043	58.51	14290	14580	14250	18510	9970	14240	14402.66	4.87	0	3529	14746	14492	14306	14052	13866	14620	14180	161	4270	1000	9960	10	1	16089459	2304	63.64	0.48	12	0.25	225.00	29781.00	139000	20230330	-89.70	14020	20230707	2.14	139000	-89.70	20230330	14020	2.14	20230707	139000	-89.70	20230330	14020	2.14	20230707	0.01	N	016710	1000	160 억	782796	N	N	20	N	N
110	20230712	120304	57	100.00	KOSPI		서비스업	N	N	N	N	N	14320	80	2	0.56	518468880	35973	52.56	14290	14580	14250	18510	9970	14240	14412.72	4.87	0	4681	14746	14492	14306	14052	13866	14620	14180	161	4270	1000	9960	10	1	16089459	2304	63.64	0.48	12	0.22	225.00	29781.00	139000	20230330	-89.70	14020	20230707	2.14	139000	-89.70	20230330	14020	2.14	20230707	139000	-89.70	20230330	14020	2.14	20230707	0.01	N	016710	1000	160 억	782796	N	N	20	N	N
111	20230712	110303	57	100.00	KOSPI		서비스업	N	N	N	N	N	14380	140	2	0.98	428466820	29681	43.37	14290	14580	14290	18510	9970	14240	14435.73	4.87	0	6036	14746	14492	14306	14052	13866	14620	14180	161	4270	1000	9960	10	1	16089459	2314	63.91	0.48	12	0.18	225.00	29781.00	139000	20230330	-89.65	14020	20230707	2.57	139000	-89.65	20230330	14020	2.57	20230707	139000	-89.65	20230330	14020	2.57	20230707	0.01	N	016710	1000	160 억	782796	N	N	20	N	N
112	20230712	100306	57	100.00	KOSPI		서비스업	N	N	N	N	N	14540	300	2	2.11	295689730	20472	29.91	14290	14580	14290	18510	9970	14240	14443.62	4.87	0	8747	14746	14492	14306	14052	13866	14620	14180	161	4270	1000	9960	10	1	16089459	2339	64.62	0.49	12	0.13	225.00	29781.00	139000	20230330	-89.54	14020	20230707	3.71	139000	-89.54	20230330	14020	3.71	20230707	139000	-89.54	20230330	14020	3.71	20230707	0.01	N	016710	1000	160 억	782796	N	N	20	N	N
113	20230712	090304	57	100.00	KOSPI		서비스업	N	N	N	N	N	14300	60	2	0.42	13452440	940	1.37	14290	14380	14290	18510	9970	14240	14311.11	4.87	0	8	14746	14492	14306	14052	13866	14620	14180	161	4270	1000	9960	10	1	16089459	2301	63.56	0.48	12	0.01	225.00	29781.00	139000	20230330	-89.71	14020	20230707	2.00	139000	-89.71	20230330	14020	2.00	20230707	139000	-89.71	20230330	14020	2.00	20230707	0.01	N	016710	1000	160 억	782796	N	N	20	N	N
114	20230711	160301	57	100.00	KOSPI		서비스업	N	N	N	N	N	14240	60	2	0.42	965746680	67530	116.47	14220	14560	14120	18430	9930	14180	14301.00	4.84	0	3576	14593	14386	14223	14016	13853	14365	13995	161	4250	1000	9920	10	1	16089459	2291	63.29	0.48	12	0.42	225.00	29781.00	139000	20230330	-89.76	14020	20230707	1.57	139000	-89.76	20230330	14020	1.57	20230707	139000	-89.76	20230330	14020	1.57	20230707	0.01	N	016710	1000	160 억	779327	N	N	20	N	N
115	20230711	150301	57	100.00	KOSPI		서비스업	N	N	N	N	N	14210	30	2	0.21	883396670	61737	106.48	14220	14560	14120	18430	9930	14180	14309.03	4.84	0	1583	14593	14386	14223	14016	13853	14365	13995	161	4250	1000	9920	10	1	16089459	2286	63.16	0.48	12	0.38	225.00	29781.00	139000	20230330	-89.78	14020	20230707	1.36	139000	-89.78	20230330	14020	1.36	20230707	139000	-89.78	20230330	14020	1.36	20230707	0.01	N	016710	1000	160 억	779327	N	N	19	N	N
116	20230711	140259	57	100.00	KOSPI		서비스업	N	N	N	N	N	14160	-20	5	-0.14	823778440	57537	99.24	14220	14560	14120	18430	9930	14180	14317.37	4.84	0	377	14593	14386	14223	14016	13853	14365	13995	161	4250	1000	9920	10	1	16089459	2278	62.93	0.48	12	0.36	225.00	29781.00	139000	20230330	-89.81	14020	20230707	1.00	139000	-89.81	20230330	14020	1.00	20230707	139000	-89.81	20230330	14020	1.00	20230707	0.01	N	016710	1000	160 억	779327	N	N	19	N	N
117	20230711	130258	57	100.00	KOSPI		서비스업	N	N	N	N	N	14230	50	2	0.35	698877010	48721	84.03	14220	14560	14160	18430	9930	14180	14344.47	4.84	0	3477	14593	14386	14223	14016	13853	14365	13995	161	4250	1000	9920	10	1	16089459	2290	63.24	0.48	12	0.30	225.00	29781.00	139000	20230330	-89.76	14020	20230707	1.50	139000	-89.76	20230330	14020	1.50	20230707	139000	-89.76	20230330	14020	1.50	20230707	0.01	N	016710	1000	160 억	779327	N	N	19	N	N
118	20230711	120302	57	100.00	KOSPI		서비스업	N	N	N	N	N	14180	0	3	0.00	640190910	44584	76.90	14220	14560	14160	18430	9930	14180	14359.21	4.84	0	3461	14593	14386	14223	14016	13853	14365	13995	161	4250	1000	9920	10	1	16089459	2281	63.02	0.48	12	0.28	225.00	29781.00	139000	20230330	-89.80	14020	20230707	1.14	139000	-89.80	20230330	14020	1.14	20230707	139000	-89.80	20230330	14020	1.14	20230707	0.01	N	016710	1000	160 억	779327	N	N	19	N	N
119	20230711	110303	57	100.00	KOSPI		서비스업	N	N	N	N	N	14290	110	2	0.78	487622500	33847	58.38	14220	14560	14180	18430	9930	14180	14406.67	4.84	0	7473	14593	14386	14223	14016	13853	14365	13995	161	4250	1000	9920	10	1	16089459	2299	63.51	0.48	12	0.21	225.00	29781.00	139000	20230330	-89.72	14020	20230707	1.93	139000	-89.72	20230330	14020	1.93	20230707	139000	-89.72	20230330	14020	1.93	20230707	0.01	N	016710	1000	160 억	779327	N	N	19	N	N
120	20230711	100302	57	100.00	KOSPI		서비스업	N	N	N	N	N	14530	350	2	2.47	355973090	24694	42.59	14220	14560	14180	18430	9930	14180	14415.37	4.84	0	12060	14593	14386	14223	14016	13853	14365	13995	161	4250	1000	9920	10	1	16089459	2338	64.58	0.49	12	0.15	225.00	29781.00	139000	20230330	-89.55	14020	20230707	3.64	139000	-89.55	20230330	14020	3.64	20230707	139000	-89.55	20230330	14020	3.64	20230707	0.01	N	016710	1000	160 억	779327	N	N	19	N	N
121	20230711	090301	57	100.00	KOSPI		서비스업	N	N	N	N	N	14250	70	2	0.49	13185860	927	1.60	14220	14270	14210	18430	9930	14180	14224.23	4.84	0	795	14593	14386	14223	14016	13853	14365	13995	161	4250	1000	9920	10	1	16089459	2293	63.33	0.48	12	0.01	225.00	29781.00	139000	20230330	-89.75	14020	20230707	1.64	139000	-89.75	20230330	14020	1.64	20230707	139000	-89.75	20230330	14020	1.64	20230707	0.01	N	016710	1000	160 억	779327	N	N	19	N	N
122	20230710	160301	57	100.00	KOSPI		서비스업	N	N	N	N	N	14180	10	2	0.07	822183010	57794	138.61	14180	14430	14060	18420	9920	14170	14226.10	4.85	0	417	14563	14366	14193	13996	13823	14280	13910	161	4250	1000	9910	10	1	16089459	2281	63.02	0.48	12	0.36	225.00	29781.00	139000	20230330	-89.80	14020	20230707	1.14	139000	-89.80	20230330	14020	1.14	20230707	139000	-89.80	20230330	14020	1.14	20230707	0.01	N	016710	1000	160 억	779549	N	N	19	N	N
123	20230710	150300	57	100.00	KOSPI		서비스업	N	N	N	N	N	14140	-30	5	-0.21	791647800	55639	133.44	14180	14430	14060	18420	9920	14170	14228.29	4.85	0	1337	14563	14366	14193	13996	13823	14280	13910	161	4250	1000	9910	10	1	16089459	2275	62.84	0.47	12	0.35	225.00	29781.00	139000	20230330	-89.83	14020	20230707	0.86	139000	-89.83	20230330	14020	0.86	20230707	139000	-89.83	20230330	14020	0.86	20230707	0.01	N	016710	1000	160 억	779549	N	N	0	N	N
124	20230710	140258	57	100.00	KOSPI		서비스업	N	N	N	N	N	14240	70	2	0.49	676408410	47513	113.95	14180	14430	14060	18420	9920	14170	14236.28	4.85	0	714	14563	14366	14193	13996	13823	14280	13910	161	4250	1000	9910	10	1	16089459	2291	63.29	0.48	12	0.30	225.00	29781.00	139000	20230330	-89.76	14020	20230707	1.57	139000	-89.76	20230330	14020	1.57	20230707	139000	-89.76	20230330	14020	1.57	20230707	0.01	N	016710	1000	160 억	779549	N	N	0	N	N
125	20230710	130256	57	100.00	KOSPI		서비스업	N	N	N	N	N	14170	0	3	0.00	645680460	45351	108.77	14180	14430	14060	18420	9920	14170	14237.40	4.85	0	137	14563	14366	14193	13996	13823	14280	13910	161	4250	1000	9910	10	1	16089459	2280	62.98	0.48	12	0.28	225.00	29781.00	139000	20230330	-89.81	14020	20230707	1.07	139000	-89.81	20230330	14020	1.07	20230707	139000	-89.81	20230330	14020	1.07	20230707	0.01	N	016710	1000	160 억	779549	N	N	0	N	N
126	20230710	120301	57	100.00	KOSPI		서비스업	N	N	N	N	N	14180	10	2	0.07	608155840	42705	102.42	14180	14430	14060	18420	9920	14170	14240.86	4.85	0	454	14563	14366	14193	13996	13823	14280	13910	161	4250	1000	9910	10	1	16089459	2281	63.02	0.48	12	0.27	225.00	29781.00	139000	20230330	-89.80	14020	20230707	1.14	139000	-89.80	20230330	14020	1.14	20230707	139000	-89.80	20230330	14020	1.14	20230707	0.01	N	016710	1000	160 억	779549	N	N	0	N	N
127	20230710	110302	57	100.00	KOSPI		서비스업	N	N	N	N	N	14310	140	2	0.99	516879330	36269	86.99	14180	14430	14060	18420	9920	14170	14251.27	4.85	0	-705	14563	14366	14193	13996	13823	14280	13910	161	4250	1000	9910	10	1	16089459	2302	63.60	0.48	12	0.23	225.00	29781.00	139000	20230330	-89.71	14020	20230707	2.07	139000	-89.71	20230330	14020	2.07	20230707	139000	-89.71	20230330	14020	2.07	20230707	0.01	N	016710	1000	160 억	779549	N	N	0	N	N
128	20230710	100301	57	100.00	KOSPI		서비스업	N	N	N	N	N	14360	190	2	1.34	315758570	22245	53.35	14180	14360	14060	18420	9920	14170	14194.59	4.85	0	-1803	14563	14366	14193	13996	13823	14280	13910	161	4250	1000	9910	10	1	16089459	2310	63.82	0.48	12	0.14	225.00	29781.00	139000	20230330	-89.67	14020	20230707	2.43	139000	-89.67	20230330	14020	2.43	20230707	139000	-89.67	20230330	14020	2.43	20230707	0.01	N	016710	1000	160 억	779549	N	N	0	N	N
129	20230710	090257	57	100.00	KOSPI		서비스업	N	N	N	N	N	14120	-50	5	-0.35	17286170	1221	2.93	14180	14190	14110	18420	9920	14170	14157.39	4.85	0	-783	14563	14366	14193	13996	13823	14280	13910	161	4250	1000	9910	10	1	16089459	2272	62.76	0.47	12	0.01	225.00	29781.00	139000	20230330	-89.84	14020	20230707	0.71	139000	-89.84	20230330	14020	0.71	20230707	139000	-89.84	20230330	14020	0.71	20230707	0.01	N	016710	1000	160 억	779549	N	N	0	N	N
130	20230707	160257	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14170	-150	5	-1.05	589358930	41384	45.51	14250	14390	14020	18610	10030	14320	14241.34	4.85	0	-139	15193	14756	14533	14096	13873	14645	13985	161	4290	1000	10020	10	1	16089459	2280	62.98	0.48	12	0.26	225.00	29781.00	139000	20230330	-89.81	14020	20230707	1.07	139000	-89.81	20230330	14020	1.07	20230707	139000	-89.81	20230330	14020	1.07	20230707	0.01	N	016710	1000	160 억	780354	N	N	9	N	N
131	20230707	150258	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14190	-130	5	-0.91	529327450	37150	40.86	14250	14390	14020	18610	10030	14320	14248.38	4.85	0	-698	15193	14756	14533	14096	13873	14645	13985	161	4290	1000	10020	10	1	16089459	2283	63.07	0.48	12	0.23	225.00	29781.00	139000	20230330	-89.79	14020	20230707	1.21	139000	-89.79	20230330	14020	1.21	20230707	139000	-89.79	20230330	14020	1.21	20230707	0.01	N	016710	1000	160 억	780354	N	N	9	N	N
132	20230707	140302	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14230	-90	5	-0.63	466336150	32712	35.98	14250	14390	14020	18610	10030	14320	14255.81	4.85	0	-17	15193	14756	14533	14096	13873	14645	13985	161	4290	1000	10020	10	1	16089459	2290	63.24	0.48	12	0.20	225.00	29781.00	139000	20230330	-89.76	14020	20230707	1.50	139000	-89.76	20230330	14020	1.50	20230707	139000	-89.76	20230330	14020	1.50	20230707	0.01	N	016710	1000	160 억	780354	N	N	9	N	N
133	20230707	130301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14230	-90	5	-0.63	437251770	30665	33.72	14250	14390	14020	18610	10030	14320	14258.98	4.85	0	663	15193	14756	14533	14096	13873	14645	13985	161	4290	1000	10020	10	1	16089459	2290	63.24	0.48	12	0.19	225.00	29781.00	139000	20230330	-89.76	14020	20230707	1.50	139000	-89.76	20230330	14020	1.50	20230707	139000	-89.76	20230330	14020	1.50	20230707	0.01	N	016710	1000	160 억	780354	N	N	9	N	N
134	20230707	120301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14210	-110	5	-0.77	396316670	27786	30.56	14250	14390	14020	18610	10030	14320	14263.18	4.85	0	1780	15193	14756	14533	14096	13873	14645	13985	161	4290	1000	10020	10	1	16089459	2286	63.16	0.48	12	0.17	225.00	29781.00	139000	20230330	-89.78	14020	20230707	1.36	139000	-89.78	20230330	14020	1.36	20230707	139000	-89.78	20230330	14020	1.36	20230707	0.01	N	016710	1000	160 억	780354	N	N	9	N	N
135	20230707	110300	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14310	-10	5	-0.07	331723240	23246	25.57	14250	14390	14020	18610	10030	14320	14270.12	4.85	0	2102	15193	14756	14533	14096	13873	14645	13985	161	4290	1000	10020	10	1	16089459	2302	63.60	0.48	12	0.14	225.00	29781.00	139000	20230330	-89.71	14020	20230707	2.07	139000	-89.71	20230330	14020	2.07	20230707	139000	-89.71	20230330	14020	2.07	20230707	0.01	N	016710	1000	160 억	780354	N	N	9	N	N
136	20230707	100259	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14300	-20	5	-0.14	233203060	16362	17.99	14250	14360	14020	18610	10030	14320	14252.72	4.85	0	3604	15193	14756	14533	14096	13873	14645	13985	161	4290	1000	10020	10	1	16089459	2301	63.56	0.48	12	0.10	225.00	29781.00	139000	20230330	-89.71	14020	20230707	2.00	139000	-89.71	20230330	14020	2.00	20230707	139000	-89.71	20230330	14020	2.00	20230707	0.01	N	016710	1000	160 억	780354	N	N	9	N	N
137	20230707	090258	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14290	-30	5	-0.21	34890050	2449	2.69	14250	14290	14230	18610	10030	14320	14246.62	4.85	0	-1421	15193	14756	14533	14096	13873	14645	13985	161	4290	1000	10020	10	1	16089459	2299	63.51	0.48	12	0.02	225.00	29781.00	139000	20230330	-89.72	14230	20230707	0.42	139000	-89.72	20230330	14230	0.42	20230707	139000	-89.72	20230330	14230	0.42	20230707	0.01	N	016710	1000	160 억	780354	N	N	9	N	N
138	20230706	160257	57	100.00	KOSPI		서비스업	N	N	N	N	N	14320	-690	5	-4.60	1316981980	90763	99.48	14970	14970	14310	19510	10510	15010	14511.08	5.04	0	-28625	15483	15246	15013	14776	14543	15365	14895	161	4500	1000	10500	10	1	16089459	2304	63.64	0.48	12	0.56	225.00	29781.00	139000	20230330	-89.70	14230	20230630	0.63	139000	-89.70	20230330	14230	0.63	20230630	139000	-89.70	20230330	14230	0.63	20230630	0.01	N	016710	1000	160 억	810799	N	N	9	N	N
139	20230706	150259	57	100.00	KOSPI		서비스업	N	N	N	N	N	14350	-660	5	-4.40	1207093490	83093	91.07	14970	14970	14350	19510	10510	15010	14527.02	5.04	0	-28065	15483	15246	15013	14776	14543	15365	14895	161	4500	1000	10500	10	1	16089459	2309	63.78	0.48	12	0.52	225.00	29781.00	139000	20230330	-89.68	14230	20230630	0.84	139000	-89.68	20230330	14230	0.84	20230630	139000	-89.68	20230330	14230	0.84	20230630	0.01	N	016710	1000	160 억	810799	N	N	1	N	N
140	20230706	140257	57	100.00	KOSPI		서비스업	N	N	N	N	N	14420	-590	5	-3.93	1049581140	72144	79.07	14970	14970	14360	19510	10510	15010	14548.42	5.04	0	-24441	15483	15246	15013	14776	14543	15365	14895	161	4500	1000	10500	10	1	16089459	2320	64.09	0.48	12	0.45	225.00	29781.00	139000	20230330	-89.63	14230	20230630	1.34	139000	-89.63	20230330	14230	1.34	20230630	139000	-89.63	20230330	14230	1.34	20230630	0.01	N	016710	1000	160 억	810799	N	N	1	N	N
141	20230706	130257	57	100.00	KOSPI		서비스업	N	N	N	N	N	14440	-570	5	-3.80	891606280	61181	67.06	14970	14970	14430	19510	10510	15010	14573.25	5.04	0	-21525	15483	15246	15013	14776	14543	15365	14895	161	4500	1000	10500	10	1	16089459	2323	64.18	0.48	12	0.38	225.00	29781.00	139000	20230330	-89.61	14230	20230630	1.48	139000	-89.61	20230330	14230	1.48	20230630	139000	-89.61	20230330	14230	1.48	20230630	0.01	N	016710	1000	160 억	810799	N	N	1	N	N
142	20230706	120258	57	100.00	KOSPI		서비스업	N	N	N	N	N	14510	-500	5	-3.33	681368630	46670	51.15	14970	14970	14500	19510	10510	15010	14599.71	5.04	0	-18414	15483	15246	15013	14776	14543	15365	14895	161	4500	1000	10500	10	1	16089459	2335	64.49	0.49	12	0.29	225.00	29781.00	139000	20230330	-89.56	14230	20230630	1.97	139000	-89.56	20230330	14230	1.97	20230630	139000	-89.56	20230330	14230	1.97	20230630	0.01	N	016710	1000	160 억	810799	N	N	1	N	N
143	20230706	110300	57	100.00	KOSPI		서비스업	N	N	N	N	N	14530	-480	5	-3.20	536944990	36727	40.25	14970	14970	14520	19510	10510	15010	14619.90	5.04	0	-13353	15483	15246	15013	14776	14543	15365	14895	161	4500	1000	10500	10	1	16089459	2338	64.58	0.49	12	0.23	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	810799	N	N	1	N	N
144	20230706	100257	57	100.00	KOSPI		서비스업	N	N	N	N	N	14560	-450	5	-3.00	411516570	28103	30.80	14970	14970	14520	19510	10510	15010	14643.15	5.04	0	-12254	15483	15246	15013	14776	14543	15365	14895	161	4500	1000	10500	10	1	16089459	2343	64.71	0.49	12	0.17	225.00	29781.00	139000	20230330	-89.53	14230	20230630	2.32	139000	-89.53	20230330	14230	2.32	20230630	139000	-89.53	20230330	14230	2.32	20230630	0.01	N	016710	1000	160 억	810799	N	N	1	N	N
145	20230706	090257	57	100.00	KOSPI		서비스업	N	N	N	N	N	14890	-120	5	-0.80	28876530	1934	2.12	14970	14970	14890	19510	10510	15010	14930.99	5.04	0	-739	15483	15246	15013	14776	14543	15365	14895	161	4500	1000	10500	10	1	16089459	2396	66.18	0.50	12	0.01	225.00	29781.00	139000	20230330	-89.29	14230	20230630	4.64	139000	-89.29	20230330	14230	4.64	20230630	139000	-89.29	20230330	14230	4.64	20230630	0.01	N	016710	1000	160 억	810799	N	N	1	N	N
146	20230705	160257	57	100.00	KOSPI		서비스업	N	N	N	N	N	15010	70	2	0.47	1355922190	90346	103.33	14930	15250	14780	19420	10460	14940	15008.10	5.04	0	-1469	15626	15282	15096	14752	14566	15190	14660	161	4480	1000	10450	10	1	16089459	2415	66.71	0.50	12	0.56	225.00	29781.00	139000	20230330	-89.20	14230	20230630	5.48	139000	-89.20	20230330	14230	5.48	20230630	139000	-89.20	20230330	14230	5.48	20230630	0.01	N	016710	1000	160 억	810603	N	N	1	N	N
147	20230705	150256	57	100.00	KOSPI		서비스업	N	N	N	N	N	15040	100	2	0.67	1303308060	86842	99.33	14930	15250	14780	19420	10460	14940	15007.81	5.04	0	-352	15626	15282	15096	14752	14566	15190	14660	161	4480	1000	10450	10	1	16089459	2420	66.84	0.51	12	0.54	225.00	29781.00	139000	20230330	-89.18	14230	20230630	5.69	139000	-89.18	20230330	14230	5.69	20230630	139000	-89.18	20230330	14230	5.69	20230630	0.01	N	016710	1000	160 억	810603	N	N	482	N	N
148	20230705	140254	57	100.00	KOSPI		서비스업	N	N	N	N	N	15160	220	2	1.47	1053104440	70310	80.42	14930	15230	14780	19420	10460	14940	14978.02	5.04	0	193	15626	15282	15096	14752	14566	15190	14660	161	4480	1000	10450	10	1	16089459	2439	67.38	0.51	12	0.44	225.00	29781.00	139000	20230330	-89.09	14230	20230630	6.54	139000	-89.09	20230330	14230	6.54	20230630	139000	-89.09	20230330	14230	6.54	20230630	0.01	N	016710	1000	160 억	810603	N	N	482	N	N
149	20230705	130254	57	100.00	KOSPI		서비스업	N	N	N	N	N	14870	-70	5	-0.47	863342840	57648	65.94	14930	15230	14780	19420	10460	14940	14976.11	5.04	0	-3621	15626	15282	15096	14752	14566	15190	14660	161	4480	1000	10450	10	1	16089459	2393	66.09	0.50	12	0.36	225.00	29781.00	139000	20230330	-89.30	14230	20230630	4.50	139000	-89.30	20230330	14230	4.50	20230630	139000	-89.30	20230330	14230	4.50	20230630	0.01	N	016710	1000	160 억	810603	N	N	482	N	N
150	20230705	120254	57	100.00	KOSPI		서비스업	N	N	N	N	N	14940	0	3	0.00	787743560	52572	60.13	14930	15230	14780	19420	10460	14940	14984.09	5.04	0	-1439	15626	15282	15096	14752	14566	15190	14660	161	4480	1000	10450	10	1	16089459	2404	66.40	0.50	12	0.33	225.00	29781.00	139000	20230330	-89.25	14230	20230630	4.99	139000	-89.25	20230330	14230	4.99	20230630	139000	-89.25	20230330	14230	4.99	20230630	0.01	N	016710	1000	160 억	810603	N	N	482	N	N
151	20230705	110256	57	100.00	KOSPI		서비스업	N	N	N	N	N	14940	0	3	0.00	658088890	43862	50.17	14930	15230	14780	19420	10460	14940	15003.62	5.04	0	332	15626	15282	15096	14752	14566	15190	14660	161	4480	1000	10450	10	1	16089459	2404	66.40	0.50	12	0.27	225.00	29781.00	139000	20230330	-89.25	14230	20230630	4.99	139000	-89.25	20230330	14230	4.99	20230630	139000	-89.25	20230330	14230	4.99	20230630	0.01	N	016710	1000	160 억	810603	N	N	482	N	N
152	20230705	100255	57	100.00	KOSPI		서비스업	N	N	N	N	N	15080	140	2	0.94	471650850	31442	35.96	14930	15230	14780	19420	10460	14940	15000.66	5.04	0	3265	15626	15282	15096	14752	14566	15190	14660	161	4480	1000	10450	10	1	16089459	2426	67.02	0.51	12	0.20	225.00	29781.00	139000	20230330	-89.15	14230	20230630	5.97	139000	-89.15	20230330	14230	5.97	20230630	139000	-89.15	20230330	14230	5.97	20230630	0.01	N	016710	1000	160 억	810603	N	N	482	N	N
153	20230705	090254	57	100.00	KOSPI		서비스업	N	N	N	N	N	14790	-150	5	-1.00	41930370	2824	3.23	14930	14940	14780	19420	10460	14940	14847.86	5.04	0	-1499	15626	15282	15096	14752	14566	15190	14660	161	4480	1000	10450	10	1	16089459	2380	65.73	0.50	12	0.02	225.00	29781.00	139000	20230330	-89.36	14230	20230630	3.94	139000	-89.36	20230330	14230	3.94	20230630	139000	-89.36	20230330	14230	3.94	20230630	0.01	N	016710	1000	160 억	810603	N	N	482	N	N
154	20230704	160254	57	100.00	KOSPI		서비스업	N	N	N	N	N	14940	-450	5	-2.92	1306497750	86437	52.63	15300	15440	14910	20000	10780	15390	15115.17	5.21	0	-30205	16163	15776	15313	14926	14463	15970	15120	161	4610	1000	10770	10	1	16089459	2404	66.40	0.50	12	0.54	225.00	29781.00	139000	20230330	-89.25	14230	20230630	4.99	139000	-89.25	20230330	14230	4.99	20230630	139000	-89.25	20230330	14230	4.99	20230630	0.01	N	016710	1000	160 억	838179	N	N	482	N	N
155	20230704	150251	57	100.00	KOSPI		서비스업	N	N	N	N	N	14960	-430	5	-2.79	1165785190	77017	46.89	15300	15440	14960	20000	10780	15390	15136.73	5.21	0	-28371	16163	15776	15313	14926	14463	15970	15120	161	4610	1000	10770	10	1	16089459	2407	66.49	0.50	12	0.48	225.00	29781.00	139000	20230330	-89.24	14230	20230630	5.13	139000	-89.24	20230330	14230	5.13	20230630	139000	-89.24	20230330	14230	5.13	20230630	0.01	N	016710	1000	160 억	838179	N	N	8	N	N
156	20230704	140254	57	100.00	KOSPI		서비스업	N	N	N	N	N	15010	-380	5	-2.47	978010410	64482	39.26	15300	15440	14980	20000	10780	15390	15167.18	5.21	0	-24688	16163	15776	15313	14926	14463	15970	15120	161	4610	1000	10770	10	1	16089459	2415	66.71	0.50	12	0.40	225.00	29781.00	139000	20230330	-89.20	14230	20230630	5.48	139000	-89.20	20230330	14230	5.48	20230630	139000	-89.20	20230330	14230	5.48	20230630	0.01	N	016710	1000	160 억	838179	N	N	8	N	N
157	20230704	130251	57	100.00	KOSPI		서비스업	N	N	N	N	N	15070	-320	5	-2.08	737532780	48481	29.52	15300	15440	15040	20000	10780	15390	15212.82	5.21	0	-15203	16163	15776	15313	14926	14463	15970	15120	161	4610	1000	10770	10	1	16089459	2425	66.98	0.51	12	0.30	225.00	29781.00	139000	20230330	-89.16	14230	20230630	5.90	139000	-89.16	20230330	14230	5.90	20230630	139000	-89.16	20230330	14230	5.90	20230630	0.01	N	016710	1000	160 억	838179	N	N	8	N	N
158	20230704	120253	57	100.00	KOSPI		서비스업	N	N	N	N	N	15110	-280	5	-1.82	687568770	45168	27.50	15300	15440	15040	20000	10780	15390	15222.48	5.21	0	-14771	16163	15776	15313	14926	14463	15970	15120	161	4610	1000	10770	10	1	16089459	2431	67.16	0.51	12	0.28	225.00	29781.00	139000	20230330	-89.13	14230	20230630	6.18	139000	-89.13	20230330	14230	6.18	20230630	139000	-89.13	20230330	14230	6.18	20230630	0.01	N	016710	1000	160 억	838179	N	N	8	N	N
159	20230704	110249	57	100.00	KOSPI		서비스업	N	N	N	N	N	15160	-230	5	-1.49	619165440	40644	24.75	15300	15440	15040	20000	10780	15390	15233.87	5.21	0	-14911	16163	15776	15313	14926	14463	15970	15120	161	4610	1000	10770	10	1	16089459	2439	67.38	0.51	12	0.25	225.00	29781.00	139000	20230330	-89.09	14230	20230630	6.54	139000	-89.09	20230330	14230	6.54	20230630	139000	-89.09	20230330	14230	6.54	20230630	0.01	N	016710	1000	160 억	838179	N	N	8	N	N
160	20230704	100250	57	100.00	KOSPI		서비스업	N	N	N	N	N	15260	-130	5	-0.84	299468710	19584	11.92	15300	15440	15120	20000	10780	15390	15291.50	5.21	0	-6277	16163	15776	15313	14926	14463	15970	15120	161	4610	1000	10770	10	1	16089459	2455	67.82	0.51	12	0.12	225.00	29781.00	139000	20230330	-89.02	14230	20230630	7.24	139000	-89.02	20230330	14230	7.24	20230630	139000	-89.02	20230330	14230	7.24	20230630	0.01	N	016710	1000	160 억	838179	N	N	8	N	N
161	20230704	090250	57	100.00	KOSPI		서비스업	N	N	N	N	N	15230	-160	5	-1.04	42643700	2793	1.70	15300	15390	15120	20000	10780	15390	15268.06	5.21	0	-1118	16163	15776	15313	14926	14463	15970	15120	161	4610	1000	10770	10	1	16089459	2450	67.69	0.51	12	0.02	225.00	29781.00	139000	20230330	-89.04	14230	20230630	7.03	139000	-89.04	20230330	14230	7.03	20230630	139000	-89.04	20230330	14230	7.03	20230630	0.01	N	016710	1000	160 억	838179	N	N	8	N	N
162	20230703	160248	57	100.00	KOSPI		서비스업	N	N	N	N	N	15390	610	2	4.13	2524768620	163550	157.42	14950	15700	14850	19210	10350	14780	15437.31	5.14	0	13527	15293	15036	14633	14376	13973	15165	14505	161	4430	1000	10340	10	1	16089459	2476	68.40	0.52	12	1.02	225.00	29781.00	139000	20230330	-88.93	14230	20230630	8.15	139000	-88.93	20230330	14230	8.15	20230630	139000	-88.93	20230330	14230	8.15	20230630	0.01	N	016710	1000	160 억	826963	N	N	8	N	N
163	20230703	150250	57	100.00	KOSPI		서비스업	N	N	N	N	N	15360	580	2	3.92	2444767410	158345	152.41	14950	15700	14850	19210	10350	14780	15439.50	5.14	0	13606	15293	15036	14633	14376	13973	15165	14505	161	4430	1000	10340	10	1	16089459	2471	68.27	0.52	12	0.98	225.00	29781.00	139000	20230330	-88.95	14230	20230630	7.94	139000	-88.95	20230330	14230	7.94	20230630	139000	-88.95	20230330	14230	7.94	20230630	0.01	N	016710	1000	160 억	826963	N	N	0	N	N
164	20230703	140250	57	100.00	KOSPI		서비스업	N	N	N	N	N	15360	580	2	3.92	2309779720	149559	143.95	14950	15700	14850	19210	10350	14780	15443.94	5.14	0	13845	15293	15036	14633	14376	13973	15165	14505	161	4430	1000	10340	10	1	16089459	2471	68.27	0.52	12	0.93	225.00	29781.00	139000	20230330	-88.95	14230	20230630	7.94	139000	-88.95	20230330	14230	7.94	20230630	139000	-88.95	20230330	14230	7.94	20230630	0.01	N	016710	1000	160 억	826963	N	N	0	N	N
165	20230703	130248	57	100.00	KOSPI		서비스업	N	N	N	N	N	15450	670	2	4.53	2106268950	136306	131.20	14950	15700	14850	19210	10350	14780	15452.50	5.14	0	13424	15293	15036	14633	14376	13973	15165	14505	161	4430	1000	10340	10	1	16089459	2486	68.67	0.52	12	0.85	225.00	29781.00	139000	20230330	-88.88	14230	20230630	8.57	139000	-88.88	20230330	14230	8.57	20230630	139000	-88.88	20230330	14230	8.57	20230630	0.01	N	016710	1000	160 억	826963	N	N	0	N	N
166	20230703	120248	57	100.00	KOSPI		서비스업	N	N	N	N	N	15600	820	2	5.55	1936991980	125387	120.69	14950	15700	14850	19210	10350	14780	15448.11	5.14	0	15569	15293	15036	14633	14376	13973	15165	14505	161	4430	1000	10340	10	1	16089459	2510	69.33	0.52	12	0.78	225.00	29781.00	139000	20230330	-88.78	14230	20230630	9.63	139000	-88.78	20230330	14230	9.63	20230630	139000	-88.78	20230330	14230	9.63	20230630	0.01	N	016710	1000	160 억	826963	N	N	0	N	N
167	20230703	110250	57	100.00	KOSPI		서비스업	N	N	N	N	N	15560	780	2	5.28	1821656740	117964	113.54	14950	15700	14850	19210	10350	14780	15442.48	5.14	0	17067	15293	15036	14633	14376	13973	15165	14505	161	4430	1000	10340	10	1	16089459	2504	69.16	0.52	12	0.73	225.00	29781.00	139000	20230330	-88.81	14230	20230630	9.35	139000	-88.81	20230330	14230	9.35	20230630	139000	-88.81	20230330	14230	9.35	20230630	0.01	N	016710	1000	160 억	826963	N	N	0	N	N
168	20230703	100245	57	100.00	KOSPI		서비스업	N	N	N	N	N	15670	890	2	6.02	1411635780	91583	88.15	14950	15700	14850	19210	10350	14780	15413.73	5.14	0	12369	15293	15036	14633	14376	13973	15165	14505	161	4430	1000	10340	10	1	16089459	2521	69.64	0.53	12	0.57	225.00	29781.00	139000	20230330	-88.73	14230	20230630	10.12	139000	-88.73	20230330	14230	10.12	20230630	139000	-88.73	20230330	14230	10.12	20230630	0.01	N	016710	1000	160 억	826963	N	N	0	N	N
169	20230703	090246	57	100.00	KOSPI		서비스업	N	N	N	N	N	14930	150	2	1.01	58660040	3937	3.79	14950	14950	14850	19210	10350	14780	14899.68	5.14	0	693	15293	15036	14633	14376	13973	15165	14505	161	4430	1000	10340	10	1	16089459	2402	66.36	0.50	12	0.02	225.00	29781.00	139000	20230330	-89.26	14230	20230630	4.92	139000	-89.26	20230330	14230	4.92	20230630	139000	-89.26	20230330	14230	4.92	20230630	0.01	N	016710	1000	160 억	826963	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History