KissMeData/100220/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160704	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5410	-420	5	-7.20	1392765740	250687	129.04	5710	5820	5340	7570	4090	5830	5556.15	4.73	0	56738	6230	6030	5890	5690	5550	5960	5620	65	1740	500	4190	10	1	12996741	703	-69.36	0.33	12	1.93	-78.00	16158.00	8170	20220822	-33.78	5140	20230616	5.25	7890	-31.43	20230622	5140	5.25	20230616	8170	-33.78	20220822	5140	5.25	20230616	2.78	N	100220	500	64 억		614453	N	N	1	N	00	N
3	20230630	150706	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5440	-390	5	-6.69	1266961140	227463	117.08	5710	5820	5340	7570	4090	5830	5569.91	4.73	0	52390	6230	6030	5890	5690	5550	5960	5620	65	1740	500	4190	10	1	12996741	707	-69.74	0.34	12	1.75	-78.00	16158.00	8170	20220822	-33.41	5140	20230616	5.84	7890	-31.05	20230622	5140	5.84	20230616	8170	-33.41	20220822	5140	5.84	20230616	2.78	N	100220	500	64 억		614453	N	N	1	N	00	N
4	20230630	140704	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5560	-270	5	-4.63	833728910	148009	76.18	5710	5820	5490	7570	4090	5830	5632.89	4.73	0	36293	6230	6030	5890	5690	5550	5960	5620	65	1740	500	4190	10	1	12996741	723	-71.28	0.34	12	1.14	-78.00	16158.00	8170	20220822	-31.95	5140	20230616	8.17	7890	-29.53	20230622	5140	8.17	20230616	8170	-31.95	20220822	5140	8.17	20230616	2.78	N	100220	500	64 억		614453	N	N	1	N	00	N
5	20230630	130706	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5580	-250	5	-4.29	733497420	129946	66.89	5710	5820	5530	7570	4090	5830	5644.56	4.73	0	34466	6230	6030	5890	5690	5550	5960	5620	65	1740	500	4190	10	1	12996741	725	-71.54	0.35	12	1.00	-78.00	16158.00	8170	20220822	-31.70	5140	20230616	8.56	7890	-29.28	20230622	5140	8.56	20230616	8170	-31.70	20220822	5140	8.56	20230616	2.78	N	100220	500	64 억		614453	N	N	1	N	00	N
6	20230630	120703	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5580	-250	5	-4.29	645775500	114186	58.77	5710	5820	5530	7570	4090	5830	5655.39	4.73	0	34642	6230	6030	5890	5690	5550	5960	5620	65	1740	500	4190	10	1	12996741	725	-71.54	0.35	12	0.88	-78.00	16158.00	8170	20220822	-31.70	5140	20230616	8.56	7890	-29.28	20230622	5140	8.56	20230616	8170	-31.70	20220822	5140	8.56	20230616	2.78	N	100220	500	64 억		614453	N	N	1	N	00	N
7	20230630	110706	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5630	-200	5	-3.43	559686250	98815	50.86	5710	5820	5530	7570	4090	5830	5663.90	4.73	0	31756	6230	6030	5890	5690	5550	5960	5620	65	1740	500	4190	10	1	12996741	732	-72.18	0.35	12	0.76	-78.00	16158.00	8170	20220822	-31.09	5140	20230616	9.53	7890	-28.64	20230622	5140	9.53	20230616	8170	-31.09	20220822	5140	9.53	20230616	2.78	N	100220	500	64 억		614453	N	N	1	N	00	N
8	20230630	100705	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5600	-230	5	-3.95	424995320	74814	38.51	5710	5820	5580	7570	4090	5830	5680.59	4.73	0	26260	6230	6030	5890	5690	5550	5960	5620	65	1740	500	4190	10	1	12996741	728	-71.79	0.35	12	0.58	-78.00	16158.00	8170	20220822	-31.46	5140	20230616	8.95	7890	-29.02	20230622	5140	8.95	20230616	8170	-31.46	20220822	5140	8.95	20230616	2.78	N	100220	500	64 억		614453	N	N	1	N	00	N
9	20230630	090705	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5760	-70	5	-1.20	106401550	18525	9.54	5710	5820	5710	7570	4090	5830	5743.44	4.73	0	8417	6230	6030	5890	5690	5550	5960	5620	65	1740	500	4190	10	1	12996741	749	-73.85	0.36	12	0.14	-78.00	16158.00	8170	20220822	-29.50	5140	20230616	12.06	7890	-27.00	20230622	5140	12.06	20230616	8170	-29.50	20220822	5140	12.06	20230616	2.78	N	100220	500	64 억		614453	N	N	1	N	00	N
10	20230629	160704	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5830	-170	5	-2.83	1133780200	192775	48.40	6000	6090	5750	7800	4200	6000	5881.53	4.49	0	31291	6626	6312	6156	5842	5686	6235	5765	65	1800	500	4320	10	1	12996741	758	-74.74	0.36	12	1.48	-78.00	16158.00	8170	20220822	-28.64	5140	20230616	13.42	7890	-26.11	20230622	5140	13.42	20230616	8170	-28.64	20220822	5140	13.42	20230616	2.58	N	100220	500	64 억		583132	N	N	1	N	00	N
11	20230629	150703	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5780	-220	5	-3.67	1048273670	178026	44.69	6000	6090	5760	7800	4200	6000	5888.32	4.49	0	28557	6626	6312	6156	5842	5686	6235	5765	65	1800	500	4320	10	1	12996741	751	-74.10	0.36	12	1.37	-78.00	16158.00	8170	20220822	-29.25	5140	20230616	12.45	7890	-26.74	20230622	5140	12.45	20230616	8170	-29.25	20220822	5140	12.45	20230616	2.58	N	100220	500	64 억		583132	N	N	0	N	00	N
12	20230629	140700	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5820	-180	5	-3.00	930695340	157741	39.60	6000	6090	5800	7800	4200	6000	5900.15	4.49	0	21620	6626	6312	6156	5842	5686	6235	5765	65	1800	500	4320	10	1	12996741	756	-74.62	0.36	12	1.21	-78.00	16158.00	8170	20220822	-28.76	5140	20230616	13.23	7890	-26.24	20230622	5140	13.23	20230616	8170	-28.76	20220822	5140	13.23	20230616	2.58	N	100220	500	64 억		583132	N	N	0	N	00	N
13	20230629	130700	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5880	-120	5	-2.00	764389410	129314	32.46	6000	6090	5810	7800	4200	6000	5911.11	4.49	0	18456	6626	6312	6156	5842	5686	6235	5765	65	1800	500	4320	10	1	12996741	764	-75.38	0.36	12	0.99	-78.00	16158.00	8170	20220822	-28.03	5140	20230616	14.40	7890	-25.48	20230622	5140	14.40	20230616	8170	-28.03	20220822	5140	14.40	20230616	2.58	N	100220	500	64 억		583132	N	N	0	N	00	N
14	20230629	120703	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5900	-100	5	-1.67	702695110	118818	29.83	6000	6090	5810	7800	4200	6000	5914.05	4.49	0	15099	6626	6312	6156	5842	5686	6235	5765	65	1800	500	4320	10	1	12996741	767	-75.64	0.37	12	0.91	-78.00	16158.00	8170	20220822	-27.78	5140	20230616	14.79	7890	-25.22	20230622	5140	14.79	20230616	8170	-27.78	20220822	5140	14.79	20230616	2.58	N	100220	500	64 억		583132	N	N	0	N	00	N
15	20230629	110704	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5830	-170	5	-2.83	533323510	89944	22.58	6000	6090	5820	7800	4200	6000	5929.51	4.49	0	18375	6626	6312	6156	5842	5686	6235	5765	65	1800	500	4320	10	1	12996741	758	-74.74	0.36	12	0.69	-78.00	16158.00	8170	20220822	-28.64	5140	20230616	13.42	7890	-26.11	20230622	5140	13.42	20230616	8170	-28.64	20220822	5140	13.42	20230616	2.58	N	100220	500	64 억		583132	N	N	0	N	00	N
16	20230629	100704	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5960	-40	5	-0.67	309423740	51823	13.01	6000	6090	5920	7800	4200	6000	5970.78	4.49	0	15262	6626	6312	6156	5842	5686	6235	5765	65	1800	500	4320	10	1	12996741	775	-76.41	0.37	12	0.40	-78.00	16158.00	8170	20220822	-27.05	5140	20230616	15.95	7890	-24.46	20230622	5140	15.95	20230616	8170	-27.05	20220822	5140	15.95	20230616	2.58	N	100220	500	64 억		583132	N	N	0	N	00	N
17	20230629	090640	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5970	-30	5	-0.50	86157360	14390	3.61	6000	6090	5930	7800	4200	6000	5987.31	4.49	0	6215	6626	6312	6156	5842	5686	6235	5765	65	1800	500	4320	10	1	12996741	776	-76.54	0.37	12	0.11	-78.00	16158.00	8170	20220822	-26.93	5140	20230616	16.15	7890	-24.33	20230622	5140	16.15	20230616	8170	-26.93	20220822	5140	16.15	20230616	2.58	N	100220	500	64 억		583132	N	N	0	N	00	N
18	20230628	160653	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6000	-120	5	-1.96	2416535880	389867	31.59	6090	6470	6000	7950	4290	6120	6198.64	4.32	0	21688	7040	6580	6330	5870	5620	6455	5745	65	1830	500	4400	10	1	12996741	780	-76.92	0.37	12	3.00	-78.00	16158.00	8170	20220822	-26.56	5140	20230616	16.73	7890	-23.95	20230622	5140	16.73	20230616	8170	-26.56	20220822	5140	16.73	20230616	2.35	N	100220	500	64 억		561449	N	N	1	N	00	N
19	20230628	150659	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6140	20	2	0.33	2177591040	350348	28.39	6090	6470	6040	7950	4290	6120	6215.54	4.32	0	21036	7040	6580	6330	5870	5620	6455	5745	65	1830	500	4400	10	1	12996741	798	-78.72	0.38	12	2.70	-78.00	16158.00	8170	20220822	-24.85	5140	20230616	19.46	7890	-22.18	20230622	5140	19.46	20230616	8170	-24.85	20220822	5140	19.46	20230616	2.35	N	100220	500	64 억		561449	N	N	1	N	00	N
20	20230628	140657	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6150	30	2	0.49	2078556390	334137	27.08	6090	6470	6040	7950	4290	6120	6220.70	4.32	0	18413	7040	6580	6330	5870	5620	6455	5745	65	1830	500	4400	10	1	12996741	799	-78.85	0.38	12	2.57	-78.00	16158.00	8170	20220822	-24.72	5140	20230616	19.65	7890	-22.05	20230622	5140	19.65	20230616	8170	-24.72	20220822	5140	19.65	20230616	2.35	N	100220	500	64 억		561449	N	N	1	N	00	N
21	20230628	130658	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6170	50	2	0.82	1922714930	308661	25.01	6090	6470	6040	7950	4290	6120	6229.25	4.32	0	13470	7040	6580	6330	5870	5620	6455	5745	65	1830	500	4400	10	1	12996741	802	-79.10	0.38	12	2.37	-78.00	16158.00	8170	20220822	-24.48	5140	20230616	20.04	7890	-21.80	20230622	5140	20.04	20230616	8170	-24.48	20220822	5140	20.04	20230616	2.35	N	100220	500	64 억		561449	N	N	1	N	00	N
22	20230628	120655	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6190	70	2	1.14	826921210	134303	10.88	6090	6250	6040	7950	4290	6120	6157.16	4.32	0	16788	7040	6580	6330	5870	5620	6455	5745	65	1830	500	4400	10	1	12996741	804	-79.36	0.38	12	1.03	-78.00	16158.00	8170	20220822	-24.24	5140	20230616	20.43	7890	-21.55	20230622	5140	20.43	20230616	8170	-24.24	20220822	5140	20.43	20230616	2.35	N	100220	500	64 억		561449	N	N	1	N	00	N
23	20230628	110702	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6150	30	2	0.49	727876350	118256	9.58	6090	6250	6040	7950	4290	6120	6155.12	4.32	0	11558	7040	6580	6330	5870	5620	6455	5745	65	1830	500	4400	10	1	12996741	799	-78.85	0.38	12	0.91	-78.00	16158.00	8170	20220822	-24.72	5140	20230616	19.65	7890	-22.05	20230622	5140	19.65	20230616	8170	-24.72	20220822	5140	19.65	20230616	2.35	N	100220	500	64 억		561449	N	N	1	N	00	N
24	20230628	100702	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6200	80	2	1.31	587748850	95474	7.74	6090	6250	6040	7950	4290	6120	6156.15	4.32	0	7780	7040	6580	6330	5870	5620	6455	5745	65	1830	500	4400	10	1	12996741	806	-79.49	0.38	12	0.73	-78.00	16158.00	8170	20220822	-24.11	5140	20230616	20.62	7890	-21.42	20230622	5140	20.62	20230616	8170	-24.11	20220822	5140	20.62	20230616	2.35	N	100220	500	64 억		561449	N	N	1	N	00	N
25	20230628	090659	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6100	-20	5	-0.33	109521820	17968	1.46	6090	6150	6050	7950	4290	6120	6095.24	4.32	0	330	7040	6580	6330	5870	5620	6455	5745	65	1830	500	4400	10	1	12996741	793	-78.21	0.38	12	0.14	-78.00	16158.00	8170	20220822	-25.34	5140	20230616	18.68	7890	-22.69	20230622	5140	18.68	20230616	8170	-25.34	20220822	5140	18.68	20230616	2.35	N	100220	500	64 억		561449	N	N	1	N	00	N
26	20230627	160658	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6120	-340	5	-5.26	7964368330	1229181	30.84	6420	6790	6080	8390	4530	6460	6479.86	4.90	0	-86509	7660	7060	6490	5890	5320	7360	6190	65	1930	500	4650	10	1	12996741	795	-78.46	0.38	12	9.46	-78.00	16158.00	8170	20220822	-25.09	5140	20230616	19.07	7890	-22.43	20230622	5140	19.07	20230616	8170	-25.09	20220822	5140	19.07	20230616	2.15	N	100220	500	64 억		637034	N	N	1	N	00	N
27	20230627	150703	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6120	-340	5	-5.26	7837639420	1208505	30.32	6420	6790	6080	8390	4530	6460	6485.40	4.90	0	-86615	7660	7060	6490	5890	5320	7360	6190	65	1930	500	4650	10	1	12996741	795	-78.46	0.38	12	9.30	-78.00	16158.00	8170	20220822	-25.09	5140	20230616	19.07	7890	-22.43	20230622	5140	19.07	20230616	8170	-25.09	20220822	5140	19.07	20230616	2.15	N	100220	500	64 억		637034	N	N	4	N	00	N
28	20230627	140711	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6200	-260	5	-4.02	7501999380	1153897	28.95	6420	6790	6080	8390	4530	6460	6501.45	4.90	0	-88883	7660	7060	6490	5890	5320	7360	6190	65	1930	500	4650	10	1	12996741	806	-79.49	0.38	12	8.88	-78.00	16158.00	8170	20220822	-24.11	5140	20230616	20.62	7890	-21.42	20230622	5140	20.62	20230616	8170	-24.11	20220822	5140	20.62	20230616	2.15	N	100220	500	64 억		637034	N	N	4	N	00	N
29	20230627	130709	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6220	-240	5	-3.72	7163662870	1098823	27.57	6420	6790	6140	8390	4530	6460	6519.40	4.90	0	-87223	7660	7060	6490	5890	5320	7360	6190	65	1930	500	4650	10	1	12996741	808	-79.74	0.38	12	8.45	-78.00	16158.00	8170	20220822	-23.87	5140	20230616	21.01	7890	-21.17	20230622	5140	21.01	20230616	8170	-23.87	20220822	5140	21.01	20230616	2.15	N	100220	500	64 억		637034	N	N	4	N	00	N
30	20230627	120711	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6230	-230	5	-3.56	7001360770	1072794	26.91	6420	6790	6140	8390	4530	6460	6526.29	4.90	0	-85419	7660	7060	6490	5890	5320	7360	6190	65	1930	500	4650	10	1	12996741	810	-79.87	0.39	12	8.25	-78.00	16158.00	8170	20220822	-23.75	5140	20230616	21.21	7890	-21.04	20230622	5140	21.21	20230616	8170	-23.75	20220822	5140	21.21	20230616	2.15	N	100220	500	64 억		637034	N	N	4	N	00	N
31	20230627	110715	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6340	-120	5	-1.86	6503788540	993199	24.92	6420	6790	6260	8390	4530	6460	6548.33	4.90	0	-84296	7660	7060	6490	5890	5320	7360	6190	65	1930	500	4650	10	1	12996741	824	-81.28	0.39	12	7.64	-78.00	16158.00	8170	20220822	-22.40	5140	20230616	23.35	7890	-19.65	20230622	5140	23.35	20230616	8170	-22.40	20220822	5140	23.35	20230616	2.15	N	100220	500	64 억		637034	N	N	4	N	00	N
32	20230627	100655	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6590	130	2	2.01	2740238440	423768	10.63	6420	6680	6260	8390	4530	6460	6466.37	4.90	0	-39008	7660	7060	6490	5890	5320	7360	6190	65	1930	500	4650	10	1	12996741	856	-84.49	0.41	12	3.26	-78.00	16158.00	8170	20220822	-19.34	5140	20230616	28.21	7890	-16.48	20230622	5140	28.21	20230616	8170	-19.34	20220822	5140	28.21	20230616	2.15	N	100220	500	64 억		637034	N	N	4	N	00	N
33	20230627	090659	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6520	60	2	0.93	546597190	84489	2.12	6420	6570	6330	8390	4530	6460	6469.46	4.90	0	-2925	7660	7060	6490	5890	5320	7360	6190	65	1930	500	4650	10	1	12996741	847	-83.59	0.40	12	0.65	-78.00	16158.00	8170	20220822	-20.20	5140	20230616	26.85	7890	-17.36	20230622	5140	26.85	20230616	8170	-20.20	20220822	5140	26.85	20230616	2.15	N	100220	500	64 억		637034	N	N	4	N	00	N
34	20230626	160656	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6460	460	2	7.67	26129493360	3963955	581.20	6000	7090	5920	7800	4200	6000	6592.04	5.02	0	792	6740	6370	6140	5770	5540	6255	5655	65	1800	500	4320	10	1	12996741	840	-82.82	0.40	12	30.50	-78.00	16158.00	8170	20220822	-20.93	5140	20230616	25.68	7890	-18.12	20230622	5140	25.68	20230616	8170	-20.93	20220822	5140	25.68	20230616	2.26	N	100220	500	64 억		652130	N	N	4	N	00	N
35	20230626	150702	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6350	350	2	5.83	25470814060	3861502	566.18	6000	7090	5920	7800	4200	6000	6596.09	5.02	0	-88	6740	6370	6140	5770	5540	6255	5655	65	1800	500	4320	10	1	12996741	825	-81.41	0.39	12	29.71	-78.00	16158.00	8170	20220822	-22.28	5140	20230616	23.54	7890	-19.52	20230622	5140	23.54	20230616	8170	-22.28	20220822	5140	23.54	20230616	2.26	N	100220	500	64 억		652130	N	N	17	N	00	N
36	20230626	140702	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6240	240	2	4.00	24106573940	3646909	534.72	6000	7090	5920	7800	4200	6000	6610.14	5.02	0	-48363	6740	6370	6140	5770	5540	6255	5655	65	1800	500	4320	10	1	12996741	811	-80.00	0.39	12	28.06	-78.00	16158.00	8170	20220822	-23.62	5140	20230616	21.40	7890	-20.91	20230622	5140	21.40	20230616	8170	-23.62	20220822	5140	21.40	20230616	2.26	N	100220	500	64 억		652130	N	N	17	N	00	N
37	20230626	130657	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6770	770	2	12.83	19337595810	2911678	426.92	6000	7090	5920	7800	4200	6000	6641.39	5.02	0	-46040	6740	6370	6140	5770	5540	6255	5655	65	1800	500	4320	10	1	12996741	880	-86.79	0.42	12	22.40	-78.00	16158.00	8170	20220822	-17.14	5140	20230616	31.71	7890	-14.20	20230622	5140	31.71	20230616	8170	-17.14	20220822	5140	31.71	20230616	2.26	N	100220	500	64 억		652130	N	N	17	N	00	N
38	20230626	120657	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6120	120	2	2.00	2393622220	394480	57.84	6000	6200	5920	7800	4200	6000	6067.79	5.02	0	-2118	6740	6370	6140	5770	5540	6255	5655	65	1800	500	4320	10	1	12996741	795	-78.46	0.38	12	3.04	-78.00	16158.00	8170	20220822	-25.09	5140	20230616	19.07	7890	-22.43	20230622	5140	19.07	20230616	8170	-25.09	20220822	5140	19.07	20230616	2.26	N	100220	500	64 억		652130	N	N	17	N	00	N
39	20230626	110656	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5960	-40	5	-0.67	2160256270	355838	52.17	6000	6200	5920	7800	4200	6000	6070.90	5.02	0	-2849	6740	6370	6140	5770	5540	6255	5655	65	1800	500	4320	10	1	12996741	775	-76.41	0.37	12	2.74	-78.00	16158.00	8170	20220822	-27.05	5140	20230616	15.95	7890	-24.46	20230622	5140	15.95	20230616	8170	-27.05	20220822	5140	15.95	20230616	2.26	N	100220	500	64 억		652130	N	N	17	N	00	N
40	20230626	100657	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6020	20	2	0.33	1698596290	278708	40.86	6000	6200	5980	7800	4200	6000	6094.54	5.02	0	-2049	6740	6370	6140	5770	5540	6255	5655	65	1800	500	4320	10	1	12996741	782	-77.18	0.37	12	2.14	-78.00	16158.00	8170	20220822	-26.32	5140	20230616	17.12	7890	-23.70	20230622	5140	17.12	20230616	8170	-26.32	20220822	5140	17.12	20230616	2.26	N	100220	500	64 억		652130	N	N	17	N	00	N
41	20230626	090659	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6070	70	2	1.17	375940360	62083	9.10	6000	6150	5980	7800	4200	6000	6055.45	5.02	0	11186	6740	6370	6140	5770	5540	6255	5655	65	1800	500	4320	10	1	12996741	789	-77.82	0.38	12	0.48	-78.00	16158.00	8170	20220822	-25.70	5140	20230616	18.09	7890	-23.07	20230622	5140	18.09	20230616	8170	-25.70	20220822	5140	18.09	20230616	2.26	N	100220	500	64 억		652130	N	N	17	N	00	N
42	20230623	172757	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6000	-430	5	-6.69	4124264390	676167	8.17	6460	6510	5910	8350	4510	6430	6098.68	4.34	0	87989	8443	7436	6883	5876	5323	7160	5600	65	1920	500	4620	10	1	12996741	780	-76.92	0.37	12	5.20	-78.00	16158.00	8170	20220822	-26.56	5140	20230616	16.73	7890	-23.95	20230622	5140	16.73	20230616	8170	-26.56	20220822	5140	16.73	20230616	1.72	N	100220	500	64 억		563521	N	N	17	N	00	N
43	20230623	140545	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6100	-330	5	-5.13	3518389250	575914	6.96	6460	6510	5910	8350	4510	6430	6107.81	4.34	0	77970	8443	7436	6883	5876	5323	7160	5600	65	1920	500	4620	10	1	12996741	793	-78.21	0.38	12	4.43	-78.00	16158.00	8170	20220822	-25.34	5140	20230616	18.68	7890	-22.69	20230622	5140	18.68	20230616	8170	-25.34	20220822	5140	18.68	20230616	1.72	N	100220	500	64 억		563521	N	N	14	N	00	N
44	20230622	160305	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6430	-390	5	-5.72	59917189530	8231025	105.39	6600	7890	6330	8860	4780	6820	7280.27	4.76	0	8384	8033	7426	6383	5776	4733	7730	6080	65	2040	500	4910	10	1	12996741	836	-82.44	0.40	12	63.33	-78.00	16158.00	8170	20220822	-21.30	5140	20230616	25.10	7890	-18.50	20230622	5140	25.10	20230616	8170	-21.30	20220822	5140	25.10	20230616	1.73	N	100220	500	64 억		619218	N	N	14	N	00	N
45	20230622	150527	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6660	-160	5	-2.35	58667568900	8037590	102.92	6600	7890	6440	8860	4780	6820	7299.73	4.76	0	2291	8033	7426	6383	5776	4733	7730	6080	65	2040	500	4910	10	1	12996741	866	-85.38	0.41	12	61.84	-78.00	16158.00	8170	20220822	-18.48	5140	20230616	29.57	7890	-15.59	20230622	5140	29.57	20230616	8170	-18.48	20220822	5140	29.57	20230616	1.73	N	100220	500	64 억		619218	N	N	179	N	00	N
46	20230622	140818	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6880	60	2	0.88	56842815110	7767933	99.46	6600	7890	6440	8860	4780	6820	7318.24	4.76	0	1007	8033	7426	6383	5776	4733	7730	6080	65	2040	500	4910	10	1	12996741	894	-88.21	0.43	12	59.77	-78.00	16158.00	8170	20220822	-15.79	5140	20230616	33.85	7890	-12.80	20230622	5140	33.85	20230616	8170	-15.79	20220822	5140	33.85	20230616	1.73	N	100220	500	64 억		619218	N	N	179	N	00	N
47	20230622	130814	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6920	100	2	1.47	52833633470	7200030	92.19	6600	7890	6440	8860	4780	6820	7338.67	4.76	0	1367	8033	7426	6383	5776	4733	7730	6080	65	2040	500	4910	10	1	12996741	899	-88.72	0.43	12	55.40	-78.00	16158.00	8170	20220822	-15.30	5140	20230616	34.63	7890	-12.29	20230622	5140	34.63	20230616	8170	-15.30	20220822	5140	34.63	20230616	1.73	N	100220	500	64 억		619218	N	N	179	N	00	N
48	20230622	120553	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	7020	200	2	2.93	51495233910	7004134	89.68	6600	7890	6440	8860	4780	6820	7352.86	4.76	0	1112	8033	7426	6383	5776	4733	7730	6080	65	2040	500	4910	10	1	12996741	912	-90.00	0.43	12	53.89	-78.00	16158.00	8170	20220822	-14.08	5140	20230616	36.58	7890	-11.03	20230622	5140	36.58	20230616	8170	-14.08	20220822	5140	36.58	20230616	1.73	N	100220	500	64 억		619218	N	N	179	N	00	N
49	20230622	110905	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	7190	370	2	5.43	49102684100	6662238	85.31	6600	7890	6440	8860	4780	6820	7371.10	4.76	0	879	8033	7426	6383	5776	4733	7730	6080	65	2040	500	4910	10	1	12996741	934	-92.18	0.44	12	51.26	-78.00	16158.00	8170	20220822	-12.00	5140	20230616	39.88	7890	-8.87	20230622	5140	39.88	20230616	8170	-12.00	20220822	5140	39.88	20230616	1.73	N	100220	500	64 억		619218	N	N	179	N	00	N
50	20230622	100353	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	7540	720	2	10.56	41428353040	5622580	71.99	6600	7890	6440	8860	4780	6820	7369.16	4.76	0	-9	8033	7426	6383	5776	4733	7730	6080	65	2040	500	4910	10	1	12996741	980	-96.67	0.47	12	43.26	-78.00	16158.00	8170	20220822	-7.71	5140	20230616	46.69	7890	-4.44	20230622	5140	46.69	20230616	8170	-7.71	20220822	5140	46.69	20230616	1.73	N	100220	500	64 억		619218	N	N	179	N	00	N
51	20230622	090454	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6560	-260	5	-3.81	2164406970	327490	4.19	6600	6780	6440	8860	4780	6820	6602.66	4.76	0	-1100	8033	7426	6383	5776	4733	7730	6080	65	2040	500	4910	10	1	12996741	853	-84.10	0.41	12	2.52	-78.00	16158.00	8170	20220822	-19.71	5140	20230616	27.63	6990	-6.15	20230621	5140	27.63	20230616	8170	-19.71	20220822	5140	27.63	20230616	1.73	N	100220	500	64 억		619218	N	N	179	N	00	N
52	20230621	160117	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6820	1440	2	26.77	50239118410	7705176	26151.15	5400	6990	5340	6990	3770	5380	6519.62	5.02	0	-20959	5526	5452	5306	5232	5086	5490	5270	65	1610	500	3870	10	1	12996741	886	-87.44	0.42	12	59.29	-78.00	16158.00	8170	20220822	-16.52	5140	20230616	32.68	6990	-2.43	20230621	5140	32.68	20230616	8170	-16.52	20220822	5140	32.68	20230616	1.73	N	100220	500	64 억		652656	N	N	179	N	00	N
53	20230621	151025	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6850	1470	2	27.32	46506640950	7166070	24321.44	5400	6950	5340	6990	3770	5380	6489.84	5.02	0	-21038	5526	5452	5306	5232	5086	5490	5270	65	1610	500	3870	10	1	12996741	890	-87.82	0.42	12	55.14	-78.00	16158.00	8170	20220822	-16.16	5140	20230616	33.27	6950	-1.44	20230621	5140	33.27	20230616	8170	-16.16	20220822	5140	33.27	20230616	1.73	N	100220	500	64 억		652656	N	N	5	N	00	N
54	20230621	140641	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6200	820	2	15.24	32305174350	5062166	17180.85	5400	6890	5340	6990	3770	5380	6381.69	5.02	0	-21153	5526	5452	5306	5232	5086	5490	5270	65	1610	500	3870	10	1	12996741	806	-79.49	0.38	12	38.95	-78.00	16158.00	8170	20220822	-24.11	5140	20230616	20.62	6890	-10.01	20230621	5140	20.62	20230616	8170	-24.11	20220822	5140	20.62	20230616	1.73	N	100220	500	64 억		652656	N	N	5	N	00	N
55	20230621	131007	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6490	1110	2	20.63	28750401040	4499131	15269.93	5400	6890	5340	6990	3770	5380	6390.21	5.02	0	-22296	5526	5452	5306	5232	5086	5490	5270	65	1610	500	3870	10	1	12996741	843	-83.21	0.40	12	34.62	-78.00	16158.00	8170	20220822	-20.56	5140	20230616	26.26	6890	-5.81	20230621	5140	26.26	20230616	8170	-20.56	20220822	5140	26.26	20230616	1.73	N	100220	500	64 억		652656	N	N	5	N	00	N
56	20230621	120215	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6470	1090	2	20.26	25558265970	4013670	13622.29	5400	6890	5340	6990	3770	5380	6367.80	5.02	0	-21170	5526	5452	5306	5232	5086	5490	5270	65	1610	500	3870	10	1	12996741	841	-82.95	0.40	12	30.88	-78.00	16158.00	8170	20220822	-20.81	5140	20230616	25.88	6890	-6.10	20230621	5140	25.88	20230616	8170	-20.81	20220822	5140	25.88	20230616	1.73	N	100220	500	64 억		652656	N	N	5	N	00	N
57	20230621	111017	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6010	630	2	11.71	6420614880	1085075	3682.71	5400	6150	5340	6990	3770	5380	5917.21	5.02	0	-21219	5526	5452	5306	5232	5086	5490	5270	65	1610	500	3870	10	1	12996741	781	-77.05	0.37	12	8.35	-78.00	16158.00	8170	20220822	-26.44	5140	20230616	16.93	6650	-9.62	20230131	5140	16.93	20230616	8170	-26.44	20220822	5140	16.93	20230616	1.73	N	100220	500	64 억		652656	N	N	5	N	00	N
58	20230621	100717	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5390	10	2	0.19	256635150	47115	159.91	5400	5600	5340	6990	3770	5380	5446.99	5.02	0	-2764	5526	5452	5306	5232	5086	5490	5270	65	1610	500	3870	10	1	12996741	701	-69.10	0.33	12	0.36	-78.00	16158.00	8170	20220822	-34.03	5140	20230616	4.86	6650	-18.95	20230131	5140	4.86	20230616	8170	-34.03	20220822	5140	4.86	20230616	1.73	N	100220	500	64 억		652656	N	N	5	N	00	N
59	20230621	090150	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5390	10	2	0.19	31020310	5758	19.54	5400	5400	5360	6990	3770	5380	5387.34	5.02	0	-3321	5526	5452	5306	5232	5086	5490	5270	65	1610	500	3870	10	1	12996741	701	-69.10	0.33	12	0.04	-78.00	16158.00	8170	20220822	-34.03	5140	20230616	4.86	6650	-18.95	20230131	5140	4.86	20230616	8170	-34.03	20220822	5140	4.86	20230616	1.73	N	100220	500	64 억		652656	N	N	5	N	00	N
60	20230620	160401	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5380	190	2	3.66	154388910	29072	464.71	5160	5380	5160	6740	3640	5190	5310.52	5.02	0	627	5296	5242	5196	5142	5096	5220	5120	65	1550	500	3730	10	1	12996741	699	-68.97	0.33	12	0.22	-78.00	16158.00	8170	20220822	-34.15	5140	20230616	4.67	6650	-19.10	20230131	5140	4.67	20230616	8170	-34.15	20220822	5140	4.67	20230616	1.73	N	100220	500	64 억		652097	N	N	5	N	00	N
61	20230620	150758	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5330	140	2	2.70	116887800	22078	352.91	5160	5370	5160	6740	3640	5190	5294.31	5.02	0	-137	5296	5242	5196	5142	5096	5220	5120	65	1550	500	3730	10	1	12996741	693	-68.33	0.33	12	0.17	-78.00	16158.00	8170	20220822	-34.76	5140	20230616	3.70	6650	-19.85	20230131	5140	3.70	20230616	8170	-34.76	20220822	5140	3.70	20230616	1.73	N	100220	500	64 억		652097	N	N	8	N	00	N
62	20230620	140623	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5300	110	2	2.12	94479010	17868	285.61	5160	5370	5160	6740	3640	5190	5287.61	5.02	0	-124	5296	5242	5196	5142	5096	5220	5120	65	1550	500	3730	10	1	12996741	689	-67.95	0.33	12	0.14	-78.00	16158.00	8170	20220822	-35.13	5140	20230616	3.11	6650	-20.30	20230131	5140	3.11	20230616	8170	-35.13	20220822	5140	3.11	20230616	1.73	N	100220	500	64 억		652097	N	N	8	N	00	N
63	20230620	130143	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5270	80	2	1.54	47983300	9133	145.99	5160	5300	5160	6740	3640	5190	5253.84	5.02	0	-505	5296	5242	5196	5142	5096	5220	5120	65	1550	500	3730	10	1	12996741	685	-67.56	0.33	12	0.07	-78.00	16158.00	8170	20220822	-35.50	5140	20230616	2.53	6650	-20.75	20230131	5140	2.53	20230616	8170	-35.50	20220822	5140	2.53	20230616	1.73	N	100220	500	64 억		652097	N	N	8	N	00	N
64	20230620	120257	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5270	80	2	1.54	46170270	8787	140.46	5160	5300	5160	6740	3640	5190	5254.38	5.02	0	-498	5296	5242	5196	5142	5096	5220	5120	65	1550	500	3730	10	1	12996741	685	-67.56	0.33	12	0.07	-78.00	16158.00	8170	20220822	-35.50	5140	20230616	2.53	6650	-20.75	20230131	5140	2.53	20230616	8170	-35.50	20220822	5140	2.53	20230616	1.73	N	100220	500	64 억		652097	N	N	8	N	00	N
65	20230620	110433	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5270	80	2	1.54	28968440	5527	88.35	5160	5290	5160	6740	3640	5190	5241.26	5.02	0	-104	5296	5242	5196	5142	5096	5220	5120	65	1550	500	3730	10	1	12996741	685	-67.56	0.33	12	0.04	-78.00	16158.00	8170	20220822	-35.50	5140	20230616	2.53	6650	-20.75	20230131	5140	2.53	20230616	8170	-35.50	20220822	5140	2.53	20230616	1.73	N	100220	500	64 억		652097	N	N	8	N	00	N
66	20230620	100239	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5230	40	2	0.77	8333900	1599	25.56	5160	5290	5160	6740	3640	5190	5211.94	5.02	0	-104	5296	5242	5196	5142	5096	5220	5120	65	1550	500	3730	10	1	12996741	680	-67.05	0.32	12	0.01	-78.00	16158.00	8170	20220822	-35.99	5140	20230616	1.75	6650	-21.35	20230131	5140	1.75	20230616	8170	-35.99	20220822	5140	1.75	20230616	1.73	N	100220	500	64 억		652097	N	N	8	N	00	N
67	20230620	090642	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5170	-20	5	-0.39	2947090	571	9.13	5160	5190	5160	6740	3640	5190	5161.28	5.02	0	0	5296	5242	5196	5142	5096	5220	5120	65	1550	500	3730	10	1	12996741	672	-66.28	0.32	12	0.00	-78.00	16158.00	8170	20220822	-36.72	5140	20230616	0.58	6650	-22.26	20230131	5140	0.58	20230616	8170	-36.72	20220822	5140	0.58	20230616	1.73	N	100220	500	64 억		652097	N	N	8	N	00	N
68	20230619	160531	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5190	-10	5	-0.19	30208830	5827	42.38	5200	5250	5150	6760	3640	5200	5184.29	5.02	0	-144	5333	5266	5203	5136	5073	5235	5105	65	1560	500	3740	10	1	12996741	675	-66.54	0.32	12	0.04	-78.00	16158.00	8170	20220822	-36.47	5140	20230616	0.97	6650	-21.95	20230131	5140	0.97	20230616	8170	-36.47	20220822	5140	0.97	20230616	1.72	N	100220	500	64 억		652245	N	N	8	N	00	N
69	20230619	150252	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5160	-40	5	-0.77	21976110	4238	30.82	5200	5250	5160	6760	3640	5200	5185.49	5.02	0	273	5333	5266	5203	5136	5073	5235	5105	65	1560	500	3740	10	1	12996741	671	-66.15	0.32	12	0.03	-78.00	16158.00	8170	20220822	-36.84	5140	20230616	0.39	6650	-22.41	20230131	5140	0.39	20230616	8170	-36.84	20220822	5140	0.39	20230616	1.72	N	100220	500	64 억		652245	N	N	7	N	00	N
70	20230619	141020	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5180	-20	5	-0.38	20508030	3954	28.76	5200	5250	5160	6760	3640	5200	5186.65	5.02	0	271	5333	5266	5203	5136	5073	5235	5105	65	1560	500	3740	10	1	12996741	673	-66.41	0.32	12	0.03	-78.00	16158.00	8170	20220822	-36.60	5140	20230616	0.78	6650	-22.11	20230131	5140	0.78	20230616	8170	-36.60	20220822	5140	0.78	20230616	1.72	N	100220	500	64 억		652245	N	N	7	N	00	N
71	20230619	130726	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5180	-20	5	-0.38	19233640	3708	26.97	5200	5250	5160	6760	3640	5200	5187.07	5.02	0	267	5333	5266	5203	5136	5073	5235	5105	65	1560	500	3740	10	1	12996741	673	-66.41	0.32	12	0.03	-78.00	16158.00	8170	20220822	-36.60	5140	20230616	0.78	6650	-22.11	20230131	5140	0.78	20230616	8170	-36.60	20220822	5140	0.78	20230616	1.72	N	100220	500	64 억		652245	N	N	7	N	00	N
72	20230619	120128	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5160	-40	5	-0.77	17105890	3296	23.97	5200	5250	5160	6760	3640	5200	5189.89	5.02	0	282	5333	5266	5203	5136	5073	5235	5105	65	1560	500	3740	10	1	12996741	671	-66.15	0.32	12	0.03	-78.00	16158.00	8170	20220822	-36.84	5140	20230616	0.39	6650	-22.41	20230131	5140	0.39	20230616	8170	-36.84	20220822	5140	0.39	20230616	1.72	N	100220	500	64 억		652245	N	N	7	N	00	N
73	20230619	110309	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5180	-20	5	-0.38	15395630	2965	21.56	5200	5250	5160	6760	3640	5200	5192.46	5.02	0	336	5333	5266	5203	5136	5073	5235	5105	65	1560	500	3740	10	1	12996741	673	-66.41	0.32	12	0.02	-78.00	16158.00	8170	20220822	-36.60	5140	20230616	0.78	6650	-22.11	20230131	5140	0.78	20230616	8170	-36.60	20220822	5140	0.78	20230616	1.72	N	100220	500	64 억		652245	N	N	7	N	00	N
74	20230619	100809	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5220	20	2	0.38	10136020	1956	14.23	5200	5220	5160	6760	3640	5200	5182.01	5.02	0	341	5333	5266	5203	5136	5073	5235	5105	65	1560	500	3740	10	1	12996741	678	-66.92	0.32	12	0.02	-78.00	16158.00	8170	20220822	-36.11	5140	20230616	1.56	6650	-21.50	20230131	5140	1.56	20230616	8170	-36.11	20220822	5140	1.56	20230616	1.72	N	100220	500	64 억		652245	N	N	7	N	00	N
75	20230619	090909	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5180	-20	5	-0.38	3476950	669	4.87	5200	5200	5180	6760	3640	5200	5197.23	5.02	0	-7	5333	5266	5203	5136	5073	5235	5105	65	1560	500	3740	10	1	12996741	673	-66.41	0.32	12	0.01	-78.00	16158.00	8170	20220822	-36.60	5140	20230616	0.78	6650	-22.11	20230131	5140	0.78	20230616	8170	-36.60	20220822	5140	0.78	20230616	1.72	N	100220	500	64 억		652245	N	N	7	N	00	N
76	20230616	160911	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	5200	-30	5	-0.57	70906390	13670	161.93	5220	5270	5140	6790	3670	5230	5187.01	5.02	0	-336	5290	5260	5220	5190	5150	5240	5170	65	1560	500	3760	10	1	12996741	676	-66.67	0.32	12	0.11	-78.00	16158.00	8170	20220822	-36.35	5140	20230616	1.17	6650	-21.80	20230131	5140	1.17	20230616	8170	-36.35	20220822	5140	1.17	20230616	1.72	N	100220	500	64 억		652194	N	N	7	N	00	N
77	20230616	150745	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	5160	-70	5	-1.34	69339070	13368	158.35	5220	5270	5140	6790	3670	5230	5186.94	5.02	0	-306	5290	5260	5220	5190	5150	5240	5170	65	1560	500	3760	10	1	12996741	671	-66.15	0.32	12	0.10	-78.00	16158.00	8170	20220822	-36.84	5140	20230616	0.39	6650	-22.41	20230131	5140	0.39	20230616	8170	-36.84	20220822	5140	0.39	20230616	1.72	N	100220	500	64 억		652194	N	N	8	N	00	N
78	20230616	140839	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	5160	-70	5	-1.34	60922800	11738	139.04	5220	5270	5150	6790	3670	5230	5190.22	5.02	0	-254	5290	5260	5220	5190	5150	5240	5170	65	1560	500	3760	10	1	12996741	671	-66.15	0.32	12	0.09	-78.00	16158.00	8170	20220822	-36.84	5150	20230616	0.19	6650	-22.41	20230131	5150	0.19	20230616	8170	-36.84	20220822	5150	0.19	20230616	1.72	N	100220	500	64 억		652194	N	N	8	N	00	N
79	20230616	130738	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	5150	-80	5	-1.53	50142820	9649	114.30	5220	5270	5150	6790	3670	5230	5196.69	5.02	0	-68	5290	5260	5220	5190	5150	5240	5170	65	1560	500	3760	10	1	12996741	669	-66.03	0.32	12	0.07	-78.00	16158.00	8170	20220822	-36.96	5150	20230616	0.00	6650	-22.56	20230131	5150	0.00	20230616	8170	-36.96	20220822	5150	0.00	20230616	1.72	N	100220	500	64 억		652194	N	N	8	N	00	N
80	20230616	120402	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5200	-30	5	-0.57	25780370	4936	58.47	5220	5270	5200	6790	3670	5230	5222.93	5.02	0	-20	5290	5260	5220	5190	5150	5240	5170	65	1560	500	3760	10	1	12996741	676	-66.67	0.32	12	0.04	-78.00	16158.00	8170	20220822	-36.35	5180	20230615	0.39	6650	-21.80	20230131	5180	0.39	20230615	8170	-36.35	20220822	5180	0.39	20230615	1.72	N	100220	500	64 억		652194	N	N	8	N	00	N
81	20230616	110431	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5220	-10	5	-0.19	21451560	4105	48.63	5220	5270	5200	6790	3670	5230	5225.71	5.02	0	34	5290	5260	5220	5190	5150	5240	5170	65	1560	500	3760	10	1	12996741	678	-66.92	0.32	12	0.03	-78.00	16158.00	8170	20220822	-36.11	5180	20230615	0.77	6650	-21.50	20230131	5180	0.77	20230615	8170	-36.11	20220822	5180	0.77	20230615	1.72	N	100220	500	64 억		652194	N	N	8	N	00	N
82	20230616	100436	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5240	10	2	0.19	16714650	3197	37.87	5220	5270	5210	6790	3670	5230	5228.23	5.02	0	107	5290	5260	5220	5190	5150	5240	5170	65	1560	500	3760	10	1	12996741	681	-67.18	0.32	12	0.02	-78.00	16158.00	8170	20220822	-35.86	5180	20230615	1.16	6650	-21.20	20230131	5180	1.16	20230615	8170	-35.86	20220822	5180	1.16	20230615	1.72	N	100220	500	64 억		652194	N	N	8	N	00	N
83	20230616	090627	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5270	40	2	0.76	13413220	2567	30.41	5220	5270	5210	6790	3670	5230	5225.25	5.02	0	121	5290	5260	5220	5190	5150	5240	5170	65	1560	500	3760	10	1	12996741	685	-67.56	0.33	12	0.02	-78.00	16158.00	8170	20220822	-35.50	5180	20230615	1.74	6650	-20.75	20230131	5180	1.74	20230615	8170	-35.50	20220822	5180	1.74	20230615	1.72	N	100220	500	64 억		652194	N	N	8	N	00	N
84	20230615	150640	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	5210	-40	5	-0.76	42436370	8146	61.60	5250	5250	5180	6820	3680	5250	5209.47	5.02	0	-910	5383	5316	5253	5186	5123	5285	5155	65	1570	500	3780	10	1	12996741	677	-66.79	0.32	12	0.06	-78.00	16158.00	8170	20220822	-36.23	5180	20230615	0.58	6650	-21.65	20230131	5180	0.58	20230615	8170	-36.23	20220822	5180	0.58	20230615	1.72	N	100220	500	64 억		653060	N	N	11	N	00	N
85	20230615	141058	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	5230	-20	5	-0.38	37671790	7231	54.68	5250	5250	5180	6820	3680	5250	5209.76	5.02	0	-1000	5383	5316	5253	5186	5123	5285	5155	65	1570	500	3780	10	1	12996741	680	-67.05	0.32	12	0.06	-78.00	16158.00	8170	20220822	-35.99	5180	20230615	0.97	6650	-21.35	20230131	5180	0.97	20230615	8170	-35.99	20220822	5180	0.97	20230615	1.72	N	100220	500	64 억		653060	N	N	11	N	00	N
86	20230615	130514	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	5230	-20	5	-0.38	32228540	6183	46.76	5250	5250	5190	6820	3680	5250	5212.44	5.02	0	-1000	5383	5316	5253	5186	5123	5285	5155	65	1570	500	3780	10	1	12996741	680	-67.05	0.32	12	0.05	-78.00	16158.00	8170	20220822	-35.99	5190	20230615	0.77	6650	-21.35	20230131	5190	0.77	20230615	8170	-35.99	20220822	5190	0.77	20230615	1.72	N	100220	500	64 억		653060	N	N	11	N	00	N
87	20230615	120444	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5220	-30	5	-0.57	10546990	2020	15.28	5250	5250	5200	6820	3680	5250	5221.28	5.02	0	-1000	5383	5316	5253	5186	5123	5285	5155	65	1570	500	3780	10	1	12996741	678	-66.92	0.32	12	0.02	-78.00	16158.00	8170	20220822	-36.11	5190	20230614	0.58	6650	-21.50	20230131	5190	0.58	20230614	8170	-36.11	20220822	5190	0.58	20230614	1.72	N	100220	500	64 억		653060	N	N	11	N	00	N
88	20230615	110545	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5210	-40	5	-0.76	9998990	1915	14.48	5250	5250	5210	6820	3680	5250	5221.40	5.02	0	-1000	5383	5316	5253	5186	5123	5285	5155	65	1570	500	3780	10	1	12996741	677	-66.79	0.32	12	0.01	-78.00	16158.00	8170	20220822	-36.23	5190	20230614	0.39	6650	-21.65	20230131	5190	0.39	20230614	8170	-36.23	20220822	5190	0.39	20230614	1.72	N	100220	500	64 억		653060	N	N	11	N	00	N
89	20230611	184520	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5310	-10	5	-0.19	107095850	20157	177.58	5320	5350	5290	6910	3730	5320	5313.10	5.06	-5560	-5560	5406	5362	5326	5282	5246	5385	5305	65	1590	500	3830	10	1	12996741	690	-68.08	0.33	12	0.16	-78.00	16158.00	8170	20220822	-35.01	5210	20230601	1.92	6650	-20.15	20230131	5210	1.92	20230601	8170	-35.01	20220822	5210	1.92	20230601	1.74	N	100220	500	64 억		657241	N	N	6	N	00	N