KissMeData/016710/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11320	120	2	1.07	300787250	26828	87.86	11200	11360	11070	14560	7840	11200	11211.29	3.03	-279	11373	11286	11203	11116	11033	11245	11075	161	3360	1000	7840	10	1	16089459	1821	50.31	0.38	12	0.17	225.00	29781.00	139000	20230330	-91.86	11070	20230927	2.26	139000	-91.86	20230330	11070	2.26	20230927	139000	-91.86	20230330	11070	2.26	20230927	N	016710	1000	160 억	487855	N	N	0	N	N
3	20230927	150321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11300	100	2	0.89	256171240	22885	74.95	11200	11360	11070	14560	7840	11200	11193.85	3.03	-346	11373	11286	11203	11116	11033	11245	11075	161	3360	1000	7840	10	1	16089459	1818	50.22	0.38	12	0.14	225.00	29781.00	139000	20230330	-91.87	11070	20230927	2.08	139000	-91.87	20230330	11070	2.08	20230927	139000	-91.87	20230330	11070	2.08	20230927	N	016710	1000	160 억	487855	N	N	0	N	N
4	20230927	140321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11260	60	2	0.54	210389620	18830	61.67	11200	11360	11070	14560	7840	11200	11173.11	3.03	-686	11373	11286	11203	11116	11033	11245	11075	161	3360	1000	7840	10	1	16089459	1812	50.04	0.38	12	0.12	225.00	29781.00	139000	20230330	-91.90	11070	20230927	1.72	139000	-91.90	20230330	11070	1.72	20230927	139000	-91.90	20230330	11070	1.72	20230927	N	016710	1000	160 억	487855	N	N	0	N	N
5	20230927	130317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11240	40	2	0.36	186157990	16678	54.62	11200	11360	11070	14560	7840	11200	11161.89	3.03	-1140	11373	11286	11203	11116	11033	11245	11075	161	3360	1000	7840	10	1	16089459	1808	49.96	0.38	12	0.10	225.00	29781.00	139000	20230330	-91.91	11070	20230927	1.54	139000	-91.91	20230330	11070	1.54	20230927	139000	-91.91	20230330	11070	1.54	20230927	N	016710	1000	160 억	487855	N	N	0	N	N
6	20230927	120316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11270	70	2	0.62	164059330	14702	48.15	11200	11360	11070	14560	7840	11200	11158.98	3.03	-1478	11373	11286	11203	11116	11033	11245	11075	161	3360	1000	7840	10	1	16089459	1813	50.09	0.38	12	0.09	225.00	29781.00	139000	20230330	-91.89	11070	20230927	1.81	139000	-91.89	20230330	11070	1.81	20230927	139000	-91.89	20230330	11070	1.81	20230927	N	016710	1000	160 억	487855	N	N	0	N	N
7	20230927	110319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11210	10	2	0.09	73704340	6597	21.60	11200	11360	11110	14560	7840	11200	11172.40	3.03	-1375	11373	11286	11203	11116	11033	11245	11075	161	3360	1000	7840	10	1	16089459	1804	49.82	0.38	12	0.04	225.00	29781.00	139000	20230330	-91.94	11110	20230927	0.90	139000	-91.94	20230330	11110	0.90	20230927	139000	-91.94	20230330	11110	0.90	20230927	N	016710	1000	160 억	487855	N	N	0	N	N
8	20230927	100317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11170	-30	5	-0.27	60245100	5396	17.67	11200	11360	11110	14560	7840	11200	11164.77	3.03	-1144	11373	11286	11203	11116	11033	11245	11075	161	3360	1000	7840	10	1	16089459	1797	49.64	0.38	12	0.03	225.00	29781.00	139000	20230330	-91.96	11110	20230927	0.54	139000	-91.96	20230330	11110	0.54	20230927	139000	-91.96	20230330	11110	0.54	20230927	N	016710	1000	160 억	487855	N	N	0	N	N
9	20230927	090322	57	100.00	KOSPI		서비스업	N	N	N	N	N	11180	-20	5	-0.18	2541660	227	0.74	11200	11200	11170	14560	7840	11200	11196.74	3.03	-45	11373	11286	11203	11116	11033	11245	11075	161	3360	1000	7840	10	1	16089459	1799	49.69	0.38	12	0.00	225.00	29781.00	139000	20230330	-91.96	11120	20230926	0.54	139000	-91.96	20230330	11120	0.54	20230926	139000	-91.96	20230330	11120	0.54	20230926	N	016710	1000	160 억	487855	N	N	0	N	N
10	20230926	160317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11200	-10	5	-0.09	337906500	30209	67.29	11210	11290	11120	14570	7850	11210	11185.62	3.02	1737	11556	11382	11296	11122	11036	11340	11080	161	3360	1000	7840	10	1	16089459	1802	49.78	0.38	12	0.19	225.00	29781.00	139000	20230330	-91.94	11120	20230926	0.72	139000	-91.94	20230330	11120	0.72	20230926	139000	-91.94	20230330	11120	0.72	20230926	N	016710	1000	160 억	486021	N	N	1	N	N
11	20230926	150319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11180	-30	5	-0.27	319926420	28602	63.71	11210	11290	11120	14570	7850	11210	11185.46	3.02	1697	11556	11382	11296	11122	11036	11340	11080	161	3360	1000	7840	10	1	16089459	1799	49.69	0.38	12	0.18	225.00	29781.00	139000	20230330	-91.96	11120	20230926	0.54	139000	-91.96	20230330	11120	0.54	20230926	139000	-91.96	20230330	11120	0.54	20230926	N	016710	1000	160 억	486021	N	N	1	N	N
12	20230926	140314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11210	0	3	0.00	282159060	25230	56.20	11210	11290	11120	14570	7850	11210	11183.47	3.02	2328	11556	11382	11296	11122	11036	11340	11080	161	3360	1000	7840	10	1	16089459	1804	49.82	0.38	12	0.16	225.00	29781.00	139000	20230330	-91.94	11120	20230926	0.81	139000	-91.94	20230330	11120	0.81	20230926	139000	-91.94	20230330	11120	0.81	20230926	N	016710	1000	160 억	486021	N	N	1	N	N
13	20230926	130315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11220	10	2	0.09	218924090	19577	43.61	11210	11290	11120	14570	7850	11210	11182.72	3.02	2244	11556	11382	11296	11122	11036	11340	11080	161	3360	1000	7840	10	1	16089459	1805	49.87	0.38	12	0.12	225.00	29781.00	139000	20230330	-91.93	11120	20230926	0.90	139000	-91.93	20230330	11120	0.90	20230926	139000	-91.93	20230330	11120	0.90	20230926	N	016710	1000	160 억	486021	N	N	1	N	N
14	20230926	120316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11190	-20	5	-0.18	173750180	15551	34.64	11210	11290	11120	14570	7850	11210	11172.93	3.02	1367	11556	11382	11296	11122	11036	11340	11080	161	3360	1000	7840	10	1	16089459	1800	49.73	0.38	12	0.10	225.00	29781.00	139000	20230330	-91.95	11120	20230926	0.63	139000	-91.95	20230330	11120	0.63	20230926	139000	-91.95	20230330	11120	0.63	20230926	N	016710	1000	160 억	486021	N	N	1	N	N
15	20230926	110316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11220	10	2	0.09	146198440	13087	29.15	11210	11290	11120	14570	7850	11210	11171.27	3.02	854	11556	11382	11296	11122	11036	11340	11080	161	3360	1000	7840	10	1	16089459	1805	49.87	0.38	12	0.08	225.00	29781.00	139000	20230330	-91.93	11120	20230926	0.90	139000	-91.93	20230330	11120	0.90	20230926	139000	-91.93	20230330	11120	0.90	20230926	N	016710	1000	160 억	486021	N	N	1	N	N
16	20230926	100316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11120	-90	5	-0.80	87649270	7850	17.48	11210	11290	11120	14570	7850	11210	11165.51	3.02	-876	11556	11382	11296	11122	11036	11340	11080	161	3360	1000	7840	10	1	16089459	1789	49.42	0.37	12	0.05	225.00	29781.00	139000	20230330	-92.00	11120	20230926	0.00	139000	-92.00	20230330	11120	0.00	20230926	139000	-92.00	20230330	11120	0.00	20230926	N	016710	1000	160 억	486021	N	N	1	N	N
17	20230926	090316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11210	0	3	0.00	2118690	189	0.42	11210	11210	11210	14570	7850	11210	11210.00	3.02	-41	11556	11382	11296	11122	11036	11340	11080	161	3360	1000	7840	10	1	16089459	1804	49.82	0.38	12	0.00	225.00	29781.00	139000	20230330	-91.94	11210	20230926	0.00	139000	-91.94	20230330	11210	0.00	20230926	139000	-91.94	20230330	11210	0.00	20230926	N	016710	1000	160 억	486021	N	N	1	N	N
18	20230925	160316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11210	-200	5	-1.75	505845810	44752	102.23	11410	11470	11210	14830	7990	11410	11303.59	3.04	-2909	11730	11570	11490	11330	11250	11530	11290	161	3420	1000	7980	10	1	16089459	1804	49.82	0.38	12	0.28	225.00	29781.00	139000	20230330	-91.94	11210	20230925	0.00	139000	-91.94	20230330	11210	0.00	20230925	139000	-91.94	20230330	11210	0.00	20230925	N	016710	1000	160 억	489170	N	N	1	N	N
19	20230925	150318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11210	-200	5	-1.75	450345950	39804	90.92	11410	11470	11210	14830	7990	11410	11314.09	3.04	-3277	11730	11570	11490	11330	11250	11530	11290	161	3420	1000	7980	10	1	16089459	1804	49.82	0.38	12	0.25	225.00	29781.00	139000	20230330	-91.94	11210	20230925	0.00	139000	-91.94	20230330	11210	0.00	20230925	139000	-91.94	20230330	11210	0.00	20230925	N	016710	1000	160 억	489170	N	N	0	N	N
20	20230925	140312	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11260	-150	5	-1.31	369352100	32599	74.47	11410	11470	11240	14830	7990	11410	11330.17	3.04	-689	11730	11570	11490	11330	11250	11530	11290	161	3420	1000	7980	10	1	16089459	1812	50.04	0.38	12	0.20	225.00	29781.00	139000	20230330	-91.90	11240	20230925	0.18	139000	-91.90	20230330	11240	0.18	20230925	139000	-91.90	20230330	11240	0.18	20230925	N	016710	1000	160 억	489170	N	N	0	N	N
21	20230925	130313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11280	-130	5	-1.14	318908430	28127	64.25	11410	11470	11240	14830	7990	11410	11338.16	3.04	-2586	11730	11570	11490	11330	11250	11530	11290	161	3420	1000	7980	10	1	16089459	1815	50.13	0.38	12	0.17	225.00	29781.00	139000	20230330	-91.88	11240	20230925	0.36	139000	-91.88	20230330	11240	0.36	20230925	139000	-91.88	20230330	11240	0.36	20230925	N	016710	1000	160 억	489170	N	N	0	N	N
22	20230925	120318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11280	-130	5	-1.14	273693370	24115	55.09	11410	11470	11240	14830	7990	11410	11349.51	3.04	-2308	11730	11570	11490	11330	11250	11530	11290	161	3420	1000	7980	10	1	16089459	1815	50.13	0.38	12	0.15	225.00	29781.00	139000	20230330	-91.88	11240	20230925	0.36	139000	-91.88	20230330	11240	0.36	20230925	139000	-91.88	20230330	11240	0.36	20230925	N	016710	1000	160 억	489170	N	N	0	N	N
23	20230925	110314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11300	-110	5	-0.96	232756450	20482	46.79	11410	11470	11270	14830	7990	11410	11363.95	3.04	-2753	11730	11570	11490	11330	11250	11530	11290	161	3420	1000	7980	10	1	16089459	1818	50.22	0.38	12	0.13	225.00	29781.00	139000	20230330	-91.87	11270	20230925	0.27	139000	-91.87	20230330	11270	0.27	20230925	139000	-91.87	20230330	11270	0.27	20230925	N	016710	1000	160 억	489170	N	N	0	N	N
24	20230925	100315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11360	-50	5	-0.44	151377670	13282	30.34	11410	11470	11330	14830	7990	11410	11397.20	3.04	-2565	11730	11570	11490	11330	11250	11530	11290	161	3420	1000	7980	10	1	16089459	1828	50.49	0.38	12	0.08	225.00	29781.00	139000	20230330	-91.83	11330	20230925	0.26	139000	-91.83	20230330	11330	0.26	20230925	139000	-91.83	20230330	11330	0.26	20230925	N	016710	1000	160 억	489170	N	N	0	N	N
25	20230925	090315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11450	40	2	0.35	9126630	800	1.83	11410	11450	11400	14830	7990	11410	11408.29	3.04	25	11730	11570	11490	11330	11250	11530	11290	161	3420	1000	7980	10	1	16089459	1842	50.89	0.38	12	0.00	225.00	29781.00	139000	20230330	-91.76	11400	20230925	0.44	139000	-91.76	20230330	11400	0.44	20230925	139000	-91.76	20230330	11400	0.44	20230925	N	016710	1000	160 억	489170	N	N	0	N	N
26	20230922	160324	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11410	-250	5	-2.14	498486300	43355	56.21	11650	11650	11410	15150	8170	11660	11498.19	3.09	-7280	12220	11940	11800	11520	11380	11870	11450	161	3490	1000	8160	10	1	16089459	1836	50.71	0.38	12	0.27	225.00	29781.00	139000	20230330	-91.79	11410	20230922	0.00	139000	-91.79	20230330	11410	0.00	20230922	139000	-91.79	20230330	11410	0.00	20230922	N	016710	1000	160 억	497026	N	N	0	N	N
27	20230922	150321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11450	-210	5	-1.80	446503520	38807	50.31	11650	11650	11430	15150	8170	11660	11505.75	3.09	-6066	12220	11940	11800	11520	11380	11870	11450	161	3490	1000	8160	10	1	16089459	1842	50.89	0.38	12	0.24	225.00	29781.00	139000	20230330	-91.76	11430	20230922	0.17	139000	-91.76	20230330	11430	0.17	20230922	139000	-91.76	20230330	11430	0.17	20230922	N	016710	1000	160 억	497026	N	N	0	N	N
28	20230922	140321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11520	-140	5	-1.20	351618680	30535	39.59	11650	11650	11450	15150	8170	11660	11515.27	3.09	-713	12220	11940	11800	11520	11380	11870	11450	161	3490	1000	8160	10	1	16089459	1854	51.20	0.39	12	0.19	225.00	29781.00	139000	20230330	-91.71	11450	20230922	0.61	139000	-91.71	20230330	11450	0.61	20230922	139000	-91.71	20230330	11450	0.61	20230922	N	016710	1000	160 억	497026	N	N	0	N	N
29	20230922	130306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11550	-110	5	-0.94	294655300	25588	33.17	11650	11650	11450	15150	8170	11660	11515.37	3.09	3003	12220	11940	11800	11520	11380	11870	11450	161	3490	1000	8160	10	1	16089459	1858	51.33	0.39	12	0.16	225.00	29781.00	139000	20230330	-91.69	11450	20230922	0.87	139000	-91.69	20230330	11450	0.87	20230922	139000	-91.69	20230330	11450	0.87	20230922	N	016710	1000	160 억	497026	N	N	0	N	N
30	20230922	120304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11580	-80	5	-0.69	278504820	24190	31.36	11650	11650	11450	15150	8170	11660	11513.22	3.09	3735	12220	11940	11800	11520	11380	11870	11450	161	3490	1000	8160	10	1	16089459	1863	51.47	0.39	12	0.15	225.00	29781.00	139000	20230330	-91.67	11450	20230922	1.14	139000	-91.67	20230330	11450	1.14	20230922	139000	-91.67	20230330	11450	1.14	20230922	N	016710	1000	160 억	497026	N	N	0	N	N
31	20230922	110305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11530	-130	5	-1.11	257335680	22361	28.99	11650	11650	11450	15150	8170	11660	11508.24	3.09	3811	12220	11940	11800	11520	11380	11870	11450	161	3490	1000	8160	10	1	16089459	1855	51.24	0.39	12	0.14	225.00	29781.00	139000	20230330	-91.71	11450	20230922	0.70	139000	-91.71	20230330	11450	0.70	20230922	139000	-91.71	20230330	11450	0.70	20230922	N	016710	1000	160 억	497026	N	N	0	N	N
32	20230922	100304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11460	-200	5	-1.72	130736800	11359	14.73	11650	11650	11460	15150	8170	11660	11509.53	3.09	-1940	12220	11940	11800	11520	11380	11870	11450	161	3490	1000	8160	10	1	16089459	1844	50.93	0.38	12	0.07	225.00	29781.00	139000	20230330	-91.76	11460	20230922	0.00	139000	-91.76	20230330	11460	0.00	20230922	139000	-91.76	20230330	11460	0.00	20230922	N	016710	1000	160 억	497026	N	N	0	N	N
33	20230922	090301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11590	-70	5	-0.60	12944780	1114	1.44	11650	11650	11580	15150	8170	11660	11620.09	3.09	-504	12220	11940	11800	11520	11380	11870	11450	161	3490	1000	8160	10	1	16089459	1865	51.51	0.39	12	0.01	225.00	29781.00	139000	20230330	-91.66	11580	20230922	0.09	139000	-91.66	20230330	11580	0.09	20230922	139000	-91.66	20230330	11580	0.09	20230922	N	016710	1000	160 억	497026	N	N	0	N	N
34	20230921	160306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11660	-430	5	-3.56	908405740	76908	156.30	12080	12080	11660	15710	8470	12090	11813.19	3.24	-24347	12343	12216	12143	12016	11943	12180	11980	161	3620	1000	8460	10	1	16089459	1876	51.82	0.39	12	0.48	225.00	29781.00	139000	20230330	-91.61	11660	20230921	0.00	139000	-91.61	20230330	11660	0.00	20230921	139000	-91.61	20230330	11660	0.00	20230921	N	016710	1000	160 억	522030	N	N	0	N	N
35	20230921	150301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11690	-400	5	-3.31	804558340	68008	138.22	12080	12080	11660	15710	8470	12090	11830.34	3.24	-22451	12343	12216	12143	12016	11943	12180	11980	161	3620	1000	8460	10	1	16089459	1881	51.96	0.39	12	0.42	225.00	29781.00	139000	20230330	-91.59	11660	20230921	0.26	139000	-91.59	20230330	11660	0.26	20230921	139000	-91.59	20230330	11660	0.26	20230921	N	016710	1000	160 억	522030	N	N	0	N	N
36	20230921	140303	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11740	-350	5	-2.89	676423970	57072	115.99	12080	12080	11690	15710	8470	12090	11852.11	3.24	-16643	12343	12216	12143	12016	11943	12180	11980	161	3620	1000	8460	10	1	16089459	1889	52.18	0.39	12	0.35	225.00	29781.00	139000	20230330	-91.55	11690	20230921	0.43	139000	-91.55	20230330	11690	0.43	20230921	139000	-91.55	20230330	11690	0.43	20230921	N	016710	1000	160 억	522030	N	N	0	N	N
37	20230921	130258	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11720	-370	5	-3.06	564996210	47560	96.66	12080	12080	11720	15710	8470	12090	11879.65	3.24	-14745	12343	12216	12143	12016	11943	12180	11980	161	3620	1000	8460	10	1	16089459	1886	52.09	0.39	12	0.30	225.00	29781.00	139000	20230330	-91.57	11720	20230921	0.00	139000	-91.57	20230330	11720	0.00	20230921	139000	-91.57	20230330	11720	0.00	20230921	N	016710	1000	160 억	522030	N	N	0	N	N
38	20230921	120258	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11840	-250	5	-2.07	431208930	36214	73.60	12080	12080	11840	15710	8470	12090	11907.24	3.24	-11149	12343	12216	12143	12016	11943	12180	11980	161	3620	1000	8460	10	1	16089459	1905	52.62	0.40	12	0.23	225.00	29781.00	139000	20230330	-91.48	11840	20230921	0.00	139000	-91.48	20230330	11840	0.00	20230921	139000	-91.48	20230330	11840	0.00	20230921	N	016710	1000	160 억	522030	N	N	0	N	N
39	20230921	110306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11870	-220	5	-1.82	309629450	25959	52.76	12080	12080	11840	15710	8470	12090	11927.63	3.24	-8493	12343	12216	12143	12016	11943	12180	11980	161	3620	1000	8460	10	1	16089459	1910	52.76	0.40	12	0.16	225.00	29781.00	139000	20230330	-91.46	11840	20230921	0.25	139000	-91.46	20230330	11840	0.25	20230921	139000	-91.46	20230330	11840	0.25	20230921	N	016710	1000	160 억	522030	N	N	0	N	N
40	20230921	100301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11880	-210	5	-1.74	212319310	17759	36.09	12080	12080	11840	15710	8470	12090	11955.58	3.24	-7441	12343	12216	12143	12016	11943	12180	11980	161	3620	1000	8460	10	1	16089459	1911	52.80	0.40	12	0.11	225.00	29781.00	139000	20230330	-91.45	11840	20230921	0.34	139000	-91.45	20230330	11840	0.34	20230921	139000	-91.45	20230330	11840	0.34	20230921	N	016710	1000	160 억	522030	N	N	0	N	N
41	20230921	090305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12030	-60	5	-0.50	13336520	1107	2.25	12080	12080	12020	15710	8470	12090	12047.41	3.24	-747	12343	12216	12143	12016	11943	12180	11980	161	3620	1000	8460	10	1	16089459	1936	53.47	0.40	12	0.01	225.00	29781.00	139000	20230330	-91.35	12020	20230921	0.08	139000	-91.35	20230330	12020	0.08	20230921	139000	-91.35	20230330	12020	0.08	20230921	N	016710	1000	160 억	522030	N	N	0	N	N
42	20230920	160305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12090	-130	5	-1.06	592080430	48856	124.59	12200	12270	12070	15880	8560	12220	12119.07	3.33	-14791	12400	12310	12240	12150	12080	12275	12115	161	3660	1000	8550	10	1	16089459	1945	53.73	0.41	12	0.30	225.00	29781.00	139000	20230330	-91.30	12070	20230920	0.17	139000	-91.30	20230330	12070	0.17	20230920	139000	-91.30	20230330	12070	0.17	20230920	N	016710	1000	160 억	535706	N	N	0	N	N
43	20230920	150258	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12080	-140	5	-1.15	560595160	46252	117.95	12200	12270	12070	15880	8560	12220	12120.45	3.33	-14078	12400	12310	12240	12150	12080	12275	12115	161	3660	1000	8550	10	1	16089459	1944	53.69	0.41	12	0.29	225.00	29781.00	139000	20230330	-91.31	12070	20230920	0.08	139000	-91.31	20230330	12070	0.08	20230920	139000	-91.31	20230330	12070	0.08	20230920	N	016710	1000	160 억	535706	N	N	0	N	N
44	20230920	140300	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12080	-140	5	-1.15	476257640	39271	100.15	12200	12270	12070	15880	8560	12220	12127.46	3.33	-11980	12400	12310	12240	12150	12080	12275	12115	161	3660	1000	8550	10	1	16089459	1944	53.69	0.41	12	0.24	225.00	29781.00	139000	20230330	-91.31	12070	20230920	0.08	139000	-91.31	20230330	12070	0.08	20230920	139000	-91.31	20230330	12070	0.08	20230920	N	016710	1000	160 억	535706	N	N	0	N	N
45	20230920	130258	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12130	-90	5	-0.74	286844350	23602	60.19	12200	12270	12100	15880	8560	12220	12153.39	3.33	-6680	12400	12310	12240	12150	12080	12275	12115	161	3660	1000	8550	10	1	16089459	1952	53.91	0.41	12	0.15	225.00	29781.00	139000	20230330	-91.27	12100	20230920	0.25	139000	-91.27	20230330	12100	0.25	20230920	139000	-91.27	20230330	12100	0.25	20230920	N	016710	1000	160 억	535706	N	N	0	N	N
46	20230920	120257	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12140	-80	5	-0.65	224967660	18496	47.17	12200	12270	12120	15880	8560	12220	12163.04	3.33	-4906	12400	12310	12240	12150	12080	12275	12115	161	3660	1000	8550	10	1	16089459	1953	53.96	0.41	12	0.11	225.00	29781.00	139000	20230330	-91.27	12120	20230920	0.17	139000	-91.27	20230330	12120	0.17	20230920	139000	-91.27	20230330	12120	0.17	20230920	N	016710	1000	160 억	535706	N	N	0	N	N
47	20230920	110301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12190	-30	5	-0.25	172733430	14195	36.20	12200	12270	12130	15880	8560	12220	12168.61	3.33	-4211	12400	12310	12240	12150	12080	12275	12115	161	3660	1000	8550	10	1	16089459	1961	54.18	0.41	12	0.09	225.00	29781.00	139000	20230330	-91.23	12130	20230920	0.49	139000	-91.23	20230330	12130	0.49	20230920	139000	-91.23	20230330	12130	0.49	20230920	N	016710	1000	160 억	535706	N	N	0	N	N
48	20230920	100254	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12180	-40	5	-0.33	68730280	5638	14.38	12200	12270	12160	15880	8560	12220	12190.54	3.33	-2184	12400	12310	12240	12150	12080	12275	12115	161	3660	1000	8550	10	1	16089459	1960	54.13	0.41	12	0.04	225.00	29781.00	139000	20230330	-91.24	12160	20230920	0.16	139000	-91.24	20230330	12160	0.16	20230920	139000	-91.24	20230330	12160	0.16	20230920	N	016710	1000	160 억	535706	N	N	0	N	N
49	20230920	090259	57	100.00	KOSPI		서비스업	N	N	N	N	N	12190	-30	5	-0.25	512570	42	0.11	12200	12210	12180	15880	8560	12220	12204.05	3.33	-32	12400	12310	12240	12150	12080	12275	12115	161	3660	1000	8550	10	1	16089459	1961	54.18	0.41	12	0.00	225.00	29781.00	139000	20230330	-91.23	12170	20230919	0.16	139000	-91.23	20230330	12170	0.16	20230919	139000	-91.23	20230330	12170	0.16	20230919	N	016710	1000	160 억	535706	N	N	0	N	N
50	20230919	160258	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12220	-90	5	-0.73	477219110	39081	75.07	12270	12330	12170	16000	8620	12310	12211.02	3.45	-19285	12790	12550	12420	12180	12050	12485	12115	161	3690	1000	8610	10	1	16089459	1966	54.31	0.41	12	0.24	225.00	29781.00	139000	20230330	-91.21	12170	20230919	0.41	139000	-91.21	20230330	12170	0.41	20230919	139000	-91.21	20230330	12170	0.41	20230919	N	016710	1000	160 억	555302	N	N	0	N	N
51	20230919	150256	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12190	-120	5	-0.97	452364810	37043	71.15	12270	12330	12170	16000	8620	12310	12211.88	3.45	-18281	12790	12550	12420	12180	12050	12485	12115	161	3690	1000	8610	10	1	16089459	1961	54.18	0.41	12	0.23	225.00	29781.00	139000	20230330	-91.23	12170	20230919	0.16	139000	-91.23	20230330	12170	0.16	20230919	139000	-91.23	20230330	12170	0.16	20230919	N	016710	1000	160 억	555302	N	N	0	N	N
52	20230919	140253	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12180	-130	5	-1.06	383365200	31380	60.27	12270	12330	12170	16000	8620	12310	12216.86	3.45	-14602	12790	12550	12420	12180	12050	12485	12115	161	3690	1000	8610	10	1	16089459	1960	54.13	0.41	12	0.20	225.00	29781.00	139000	20230330	-91.24	12170	20230919	0.08	139000	-91.24	20230330	12170	0.08	20230919	139000	-91.24	20230330	12170	0.08	20230919	N	016710	1000	160 억	555302	N	N	0	N	N
53	20230919	130253	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12210	-100	5	-0.81	348533760	28523	54.79	12270	12330	12170	16000	8620	12310	12219.39	3.45	-13297	12790	12550	12420	12180	12050	12485	12115	161	3690	1000	8610	10	1	16089459	1965	54.27	0.41	12	0.18	225.00	29781.00	139000	20230330	-91.22	12170	20230919	0.33	139000	-91.22	20230330	12170	0.33	20230919	139000	-91.22	20230330	12170	0.33	20230919	N	016710	1000	160 억	555302	N	N	0	N	N
54	20230919	120301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12180	-130	5	-1.06	305887310	25025	48.07	12270	12330	12170	16000	8620	12310	12223.27	3.45	-11834	12790	12550	12420	12180	12050	12485	12115	161	3690	1000	8610	10	1	16089459	1960	54.13	0.41	12	0.16	225.00	29781.00	139000	20230330	-91.24	12170	20230919	0.08	139000	-91.24	20230330	12170	0.08	20230919	139000	-91.24	20230330	12170	0.08	20230919	N	016710	1000	160 억	555302	N	N	0	N	N
55	20230919	110302	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12200	-110	5	-0.89	213446700	17447	33.51	12270	12330	12180	16000	8620	12310	12234.01	3.45	-9001	12790	12550	12420	12180	12050	12485	12115	161	3690	1000	8610	10	1	16089459	1963	54.22	0.41	12	0.11	225.00	29781.00	139000	20230330	-91.22	12180	20230919	0.16	139000	-91.22	20230330	12180	0.16	20230919	139000	-91.22	20230330	12180	0.16	20230919	N	016710	1000	160 억	555302	N	N	0	N	N
56	20230919	100258	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12220	-90	5	-0.73	121280980	9895	19.01	12270	12330	12220	16000	8620	12310	12256.79	3.45	-6307	12790	12550	12420	12180	12050	12485	12115	161	3690	1000	8610	10	1	16089459	1966	54.31	0.41	12	0.06	225.00	29781.00	139000	20230330	-91.21	12220	20230919	0.00	139000	-91.21	20230330	12220	0.00	20230919	139000	-91.21	20230330	12220	0.00	20230919	N	016710	1000	160 억	555302	N	N	0	N	N
57	20230919	090258	57	100.00	KOSPI		서비스업	N	N	N	N	N	12270	-40	5	-0.32	8304970	677	1.30	12270	12280	12260	16000	8620	12310	12267.31	3.45	-318	12790	12550	12420	12180	12050	12485	12115	161	3690	1000	8610	10	1	16089459	1974	54.53	0.41	12	0.00	225.00	29781.00	139000	20230330	-91.17	12250	20230913	0.16	139000	-91.17	20230330	12250	0.16	20230913	139000	-91.17	20230330	12250	0.16	20230913	N	016710	1000	160 억	555302	N	N	0	N	N
58	20230918	160300	57	100.00	KOSPI		서비스업	N	N	N	N	N	12310	-370	5	-2.92	639658180	51658	62.63	12570	12660	12290	16480	8880	12680	12382.69	3.61	-22207	12860	12770	12620	12530	12380	12815	12575	161	3800	1000	8870	10	1	16089459	1981	54.71	0.41	12	0.32	225.00	29781.00	139000	20230330	-91.14	12250	20230913	0.49	139000	-91.14	20230330	12250	0.49	20230913	139000	-91.14	20230330	12250	0.49	20230913	N	016710	1000	160 억	580565	N	N	44	N	N
59	20230918	150254	57	100.00	KOSPI		서비스업	N	N	N	N	N	12310	-370	5	-2.92	561848810	45332	54.96	12570	12660	12310	16480	8880	12680	12394.08	3.61	-21506	12860	12770	12620	12530	12380	12815	12575	161	3800	1000	8870	10	1	16089459	1981	54.71	0.41	12	0.28	225.00	29781.00	139000	20230330	-91.14	12250	20230913	0.49	139000	-91.14	20230330	12250	0.49	20230913	139000	-91.14	20230330	12250	0.49	20230913	N	016710	1000	160 억	580565	N	N	44	N	N
60	20230918	140303	57	100.00	KOSPI		서비스업	N	N	N	N	N	12340	-340	5	-2.68	436968430	35198	42.68	12570	12660	12330	16480	8880	12680	12414.57	3.61	-15638	12860	12770	12620	12530	12380	12815	12575	161	3800	1000	8870	10	1	16089459	1985	54.84	0.41	12	0.22	225.00	29781.00	139000	20230330	-91.12	12250	20230913	0.73	139000	-91.12	20230330	12250	0.73	20230913	139000	-91.12	20230330	12250	0.73	20230913	N	016710	1000	160 억	580565	N	N	44	N	N
61	20230918	130258	57	100.00	KOSPI		서비스업	N	N	N	N	N	12380	-300	5	-2.37	369748710	29753	36.07	12570	12660	12330	16480	8880	12680	12427.27	3.61	-13473	12860	12770	12620	12530	12380	12815	12575	161	3800	1000	8870	10	1	16089459	1992	55.02	0.42	12	0.18	225.00	29781.00	139000	20230330	-91.09	12250	20230913	1.06	139000	-91.09	20230330	12250	1.06	20230913	139000	-91.09	20230330	12250	1.06	20230913	N	016710	1000	160 억	580565	N	N	44	N	N
62	20230918	120259	57	100.00	KOSPI		서비스업	N	N	N	N	N	12380	-300	5	-2.37	281507720	22610	27.41	12570	12660	12360	16480	8880	12680	12450.57	3.61	-10220	12860	12770	12620	12530	12380	12815	12575	161	3800	1000	8870	10	1	16089459	1992	55.02	0.42	12	0.14	225.00	29781.00	139000	20230330	-91.09	12250	20230913	1.06	139000	-91.09	20230330	12250	1.06	20230913	139000	-91.09	20230330	12250	1.06	20230913	N	016710	1000	160 억	580565	N	N	44	N	N
63	20230918	110301	57	100.00	KOSPI		서비스업	N	N	N	N	N	12420	-260	5	-2.05	228424070	18327	22.22	12570	12660	12390	16480	8880	12680	12463.79	3.61	-8234	12860	12770	12620	12530	12380	12815	12575	161	3800	1000	8870	10	1	16089459	1998	55.20	0.42	12	0.11	225.00	29781.00	139000	20230330	-91.06	12250	20230913	1.39	139000	-91.06	20230330	12250	1.39	20230913	139000	-91.06	20230330	12250	1.39	20230913	N	016710	1000	160 억	580565	N	N	44	N	N
64	20230918	100255	57	100.00	KOSPI		서비스업	N	N	N	N	N	12470	-210	5	-1.66	117153330	9371	11.36	12570	12660	12450	16480	8880	12680	12501.67	3.61	-5722	12860	12770	12620	12530	12380	12815	12575	161	3800	1000	8870	10	1	16089459	2006	55.42	0.42	12	0.06	225.00	29781.00	139000	20230330	-91.03	12250	20230913	1.80	139000	-91.03	20230330	12250	1.80	20230913	139000	-91.03	20230330	12250	1.80	20230913	N	016710	1000	160 억	580565	N	N	44	N	N
65	20230918	090252	57	100.00	KOSPI		서비스업	N	N	N	N	N	12530	-150	5	-1.18	6521700	519	0.63	12570	12600	12530	16480	8880	12680	12565.68	3.61	-367	12860	12770	12620	12530	12380	12815	12575	161	3800	1000	8870	10	1	16089459	2016	55.69	0.42	12	0.00	225.00	29781.00	139000	20230330	-90.99	12250	20230913	2.29	139000	-90.99	20230330	12250	2.29	20230913	139000	-90.99	20230330	12250	2.29	20230913	N	016710	1000	160 억	580565	N	N	44	N	N
66	20230915	160258	57	100.00	KOSPI		서비스업	N	N	N	N	N	12680	150	2	1.20	1041290890	82391	188.03	12550	12710	12470	16280	8780	12530	12638.40	3.52	10319	12696	12612	12446	12362	12196	12655	12405	161	3750	1000	8770	10	1	16089459	2040	56.36	0.43	12	0.51	225.00	29781.00	139000	20230330	-90.88	12250	20230913	3.51	139000	-90.88	20230330	12250	3.51	20230913	139000	-90.88	20230330	12250	3.51	20230913	N	016710	1000	160 억	566062	N	N	44	N	N
67	20230915	150300	57	100.00	KOSPI		서비스업	N	N	N	N	N	12680	150	2	1.20	494427860	39262	89.60	12550	12710	12470	16280	8780	12530	12593.04	3.52	8677	12696	12612	12446	12362	12196	12655	12405	161	3750	1000	8770	10	1	16089459	2040	56.36	0.43	12	0.24	225.00	29781.00	139000	20230330	-90.88	12250	20230913	3.51	139000	-90.88	20230330	12250	3.51	20230913	139000	-90.88	20230330	12250	3.51	20230913	N	016710	1000	160 억	566062	N	N	0	N	N
68	20230915	140256	57	100.00	KOSPI		서비스업	N	N	N	N	N	12610	80	2	0.64	414104840	32907	75.10	12550	12710	12470	16280	8780	12530	12584.10	3.52	6572	12696	12612	12446	12362	12196	12655	12405	161	3750	1000	8770	10	1	16089459	2029	56.04	0.42	12	0.20	225.00	29781.00	139000	20230330	-90.93	12250	20230913	2.94	139000	-90.93	20230330	12250	2.94	20230913	139000	-90.93	20230330	12250	2.94	20230913	N	016710	1000	160 억	566062	N	N	0	N	N
69	20230915	130254	57	100.00	KOSPI		서비스업	N	N	N	N	N	12630	100	2	0.80	271149610	21617	49.33	12550	12630	12470	16280	8780	12530	12543.35	3.52	2988	12696	12612	12446	12362	12196	12655	12405	161	3750	1000	8770	10	1	16089459	2032	56.13	0.42	12	0.13	225.00	29781.00	139000	20230330	-90.91	12250	20230913	3.10	139000	-90.91	20230330	12250	3.10	20230913	139000	-90.91	20230330	12250	3.10	20230913	N	016710	1000	160 억	566062	N	N	0	N	N
70	20230915	120256	57	100.00	KOSPI		서비스업	N	N	N	N	N	12510	-20	5	-0.16	200191620	15963	36.43	12550	12630	12470	16280	8780	12530	12540.98	3.52	2505	12696	12612	12446	12362	12196	12655	12405	161	3750	1000	8770	10	1	16089459	2013	55.60	0.42	12	0.10	225.00	29781.00	139000	20230330	-91.00	12250	20230913	2.12	139000	-91.00	20230330	12250	2.12	20230913	139000	-91.00	20230330	12250	2.12	20230913	N	016710	1000	160 억	566062	N	N	0	N	N
71	20230915	110257	57	100.00	KOSPI		서비스업	N	N	N	N	N	12530	0	3	0.00	175905290	14023	32.00	12550	12630	12470	16280	8780	12530	12544.06	3.52	3046	12696	12612	12446	12362	12196	12655	12405	161	3750	1000	8770	10	1	16089459	2016	55.69	0.42	12	0.09	225.00	29781.00	139000	20230330	-90.99	12250	20230913	2.29	139000	-90.99	20230330	12250	2.29	20230913	139000	-90.99	20230330	12250	2.29	20230913	N	016710	1000	160 억	566062	N	N	0	N	N
72	20230915	100258	57	100.00	KOSPI		서비스업	N	N	N	N	N	12540	10	2	0.08	97529400	7759	17.71	12550	12630	12520	16280	8780	12530	12569.84	3.52	3057	12696	12612	12446	12362	12196	12655	12405	161	3750	1000	8770	10	1	16089459	2018	55.73	0.42	12	0.05	225.00	29781.00	139000	20230330	-90.98	12250	20230913	2.37	139000	-90.98	20230330	12250	2.37	20230913	139000	-90.98	20230330	12250	2.37	20230913	N	016710	1000	160 억	566062	N	N	0	N	N
73	20230915	090255	57	100.00	KOSPI		서비스업	N	N	N	N	N	12530	0	3	0.00	14760200	1177	2.69	12550	12550	12520	16280	8780	12530	12540.53	3.52	155	12696	12612	12446	12362	12196	12655	12405	161	3750	1000	8770	10	1	16089459	2016	55.69	0.42	12	0.01	225.00	29781.00	139000	20230330	-90.99	12250	20230913	2.29	139000	-90.99	20230330	12250	2.29	20230913	139000	-90.99	20230330	12250	2.29	20230913	N	016710	1000	160 억	566062	N	N	0	N	N
74	20230914	160255	57	100.00	KOSPI		서비스업	N	N	N	N	N	12530	240	2	1.95	535223580	43247	97.03	12280	12530	12280	15970	8610	12290	12375.34	3.43	14531	12570	12430	12340	12200	12110	12385	12155	161	3680	1000	8600	10	1	16089459	2016	55.69	0.42	12	0.27	225.00	29781.00	139000	20230330	-90.99	12250	20230913	2.29	139000	-90.99	20230330	12250	2.29	20230913	139000	-90.99	20230330	12250	2.29	20230913	N	016710	1000	160 억	551099	N	N	3	N	N
75	20230914	150253	57	100.00	KOSPI		서비스업	N	N	N	N	N	12470	180	2	1.46	462255370	37413	83.94	12280	12470	12280	15970	8610	12290	12355.47	3.43	10048	12570	12430	12340	12200	12110	12385	12155	161	3680	1000	8600	10	1	16089459	2006	55.42	0.42	12	0.23	225.00	29781.00	139000	20230330	-91.03	12250	20230913	1.80	139000	-91.03	20230330	12250	1.80	20230913	139000	-91.03	20230330	12250	1.80	20230913	N	016710	1000	160 억	551099	N	N	3	N	N
76	20230914	140251	57	100.00	KOSPI		서비스업	N	N	N	N	N	12300	10	2	0.08	354511880	28730	64.46	12280	12440	12280	15970	8610	12290	12339.43	3.43	3557	12570	12430	12340	12200	12110	12385	12155	161	3680	1000	8600	10	1	16089459	1979	54.67	0.41	12	0.18	225.00	29781.00	139000	20230330	-91.15	12250	20230913	0.41	139000	-91.15	20230330	12250	0.41	20230913	139000	-91.15	20230330	12250	0.41	20230913	N	016710	1000	160 억	551099	N	N	3	N	N
77	20230914	130250	57	100.00	KOSPI		서비스업	N	N	N	N	N	12320	30	2	0.24	282347650	22866	51.30	12280	12440	12280	15970	8610	12290	12347.92	3.43	3826	12570	12430	12340	12200	12110	12385	12155	161	3680	1000	8600	10	1	16089459	1982	54.76	0.41	12	0.14	225.00	29781.00	139000	20230330	-91.14	12250	20230913	0.57	139000	-91.14	20230330	12250	0.57	20230913	139000	-91.14	20230330	12250	0.57	20230913	N	016710	1000	160 억	551099	N	N	3	N	N
78	20230914	120254	57	100.00	KOSPI		서비스업	N	N	N	N	N	12350	60	2	0.49	258661290	20943	46.99	12280	12440	12280	15970	8610	12290	12350.73	3.43	4148	12570	12430	12340	12200	12110	12385	12155	161	3680	1000	8600	10	1	16089459	1987	54.89	0.41	12	0.13	225.00	29781.00	139000	20230330	-91.12	12250	20230913	0.82	139000	-91.12	20230330	12250	0.82	20230913	139000	-91.12	20230330	12250	0.82	20230913	N	016710	1000	160 억	551099	N	N	3	N	N
79	20230914	110254	57	100.00	KOSPI		서비스업	N	N	N	N	N	12360	70	2	0.57	219460770	17767	39.86	12280	12440	12280	15970	8610	12290	12352.16	3.43	3907	12570	12430	12340	12200	12110	12385	12155	161	3680	1000	8600	10	1	16089459	1989	54.93	0.42	12	0.11	225.00	29781.00	139000	20230330	-91.11	12250	20230913	0.90	139000	-91.11	20230330	12250	0.90	20230913	139000	-91.11	20230330	12250	0.90	20230913	N	016710	1000	160 억	551099	N	N	3	N	N
80	20230914	100250	57	100.00	KOSPI		서비스업	N	N	N	N	N	12360	70	2	0.57	160532380	12992	29.15	12280	12440	12280	15970	8610	12290	12356.25	3.43	2992	12570	12430	12340	12200	12110	12385	12155	161	3680	1000	8600	10	1	16089459	1989	54.93	0.42	12	0.08	225.00	29781.00	139000	20230330	-91.11	12250	20230913	0.90	139000	-91.11	20230330	12250	0.90	20230913	139000	-91.11	20230330	12250	0.90	20230913	N	016710	1000	160 억	551099	N	N	3	N	N
81	20230914	090254	57	100.00	KOSPI		서비스업	N	N	N	N	N	12350	60	2	0.49	2482350	202	0.45	12280	12350	12280	15970	8610	12290	12288.86	3.43	136	12570	12430	12340	12200	12110	12385	12155	161	3680	1000	8600	10	1	16089459	1987	54.89	0.41	12	0.00	225.00	29781.00	139000	20230330	-91.12	12250	20230913	0.82	139000	-91.12	20230330	12250	0.82	20230913	139000	-91.12	20230330	12250	0.82	20230913	N	016710	1000	160 억	551099	N	N	3	N	N
82	20230913	160256	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12290	-120	5	-0.97	547344770	44366	57.38	12470	12480	12250	16130	8690	12410	12337.36	3.91	-5605	12876	12642	12506	12272	12136	12575	12205	161	3720	1000	8680	10	1	16089459	1977	54.62	0.41	12	0.28	225.00	29781.00	139000	20230330	-91.16	12250	20230913	0.33	139000	-91.16	20230330	12250	0.33	20230913	139000	-91.16	20230330	12250	0.33	20230913	N	016710	1000	160 억	629211	N	N	3	N	N
83	20230913	150252	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12280	-130	5	-1.05	500147870	40522	52.41	12470	12480	12260	16130	8690	12410	12342.62	3.91	-6994	12876	12642	12506	12272	12136	12575	12205	161	3720	1000	8680	10	1	16089459	1976	54.58	0.41	12	0.25	225.00	29781.00	139000	20230330	-91.17	12260	20230913	0.16	139000	-91.17	20230330	12260	0.16	20230913	139000	-91.17	20230330	12260	0.16	20230913	N	016710	1000	160 억	629211	N	N	3	N	N
84	20230913	140254	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12330	-80	5	-0.64	381762200	30899	39.96	12470	12480	12290	16130	8690	12410	12355.16	3.91	-6866	12876	12642	12506	12272	12136	12575	12205	161	3720	1000	8680	10	1	16089459	1984	54.80	0.41	12	0.19	225.00	29781.00	139000	20230330	-91.13	12290	20230913	0.33	139000	-91.13	20230330	12290	0.33	20230913	139000	-91.13	20230330	12290	0.33	20230913	N	016710	1000	160 억	629211	N	N	3	N	N
85	20230913	130249	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12290	-120	5	-0.97	334665740	27073	35.01	12470	12480	12290	16130	8690	12410	12361.60	3.91	-5950	12876	12642	12506	12272	12136	12575	12205	161	3720	1000	8680	10	1	16089459	1977	54.62	0.41	12	0.17	225.00	29781.00	139000	20230330	-91.16	12290	20230913	0.00	139000	-91.16	20230330	12290	0.00	20230913	139000	-91.16	20230330	12290	0.00	20230913	N	016710	1000	160 억	629211	N	N	3	N	N
86	20230913	120254	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12310	-100	5	-0.81	286176190	23132	29.92	12470	12480	12300	16130	8690	12410	12371.44	3.91	-4269	12876	12642	12506	12272	12136	12575	12205	161	3720	1000	8680	10	1	16089459	1981	54.71	0.41	12	0.14	225.00	29781.00	139000	20230330	-91.14	12300	20230913	0.08	139000	-91.14	20230330	12300	0.08	20230913	139000	-91.14	20230330	12300	0.08	20230913	N	016710	1000	160 억	629211	N	N	3	N	N
87	20230913	110253	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12330	-80	5	-0.64	213665940	17243	22.30	12470	12480	12320	16130	8690	12410	12391.46	3.91	-1127	12876	12642	12506	12272	12136	12575	12205	161	3720	1000	8680	10	1	16089459	1984	54.80	0.41	12	0.11	225.00	29781.00	139000	20230330	-91.13	12320	20230913	0.08	139000	-91.13	20230330	12320	0.08	20230913	139000	-91.13	20230330	12320	0.08	20230913	N	016710	1000	160 억	629211	N	N	3	N	N
88	20230913	100252	57	100.00	KOSPI		서비스업	N	N	N	N	N	12410	0	3	0.00	109826770	8857	11.45	12470	12480	12360	16130	8690	12410	12400.00	3.91	564	12876	12642	12506	12272	12136	12575	12205	161	3720	1000	8680	10	1	16089459	1997	55.16	0.42	12	0.06	225.00	29781.00	139000	20230330	-91.07	12350	20230726	0.49	139000	-91.07	20230330	12350	0.49	20230726	139000	-91.07	20230330	12350	0.49	20230726	N	016710	1000	160 억	629211	N	N	3	N	N
89	20230913	090250	57	100.00	KOSPI		서비스업	N	N	N	N	N	12420	10	2	0.08	9618950	773	1.00	12470	12470	12410	16130	8690	12410	12443.70	3.91	-182	12876	12642	12506	12272	12136	12575	12205	161	3720	1000	8680	10	1	16089459	1998	55.20	0.42	12	0.00	225.00	29781.00	139000	20230330	-91.06	12350	20230726	0.57	139000	-91.06	20230330	12350	0.57	20230726	139000	-91.06	20230330	12350	0.57	20230726	N	016710	1000	160 억	629211	N	N	3	N	N
90	20230912	160248	57	100.00	KOSPI		서비스업	N	N	N	N	N	12410	-290	5	-2.28	965461350	77260	151.84	12630	12740	12370	16510	8890	12700	12496.30	4.14	-36860	13173	12936	12753	12516	12333	12845	12425	161	3810	1000	8890	10	1	16089459	1997	55.16	0.42	12	0.48	225.00	29781.00	139000	20230330	-91.07	12350	20230726	0.49	139000	-91.07	20230330	12350	0.49	20230726	139000	-91.07	20230330	12350	0.49	20230726	N	016710	1000	160 억	666082	N	N	3	N	N
91	20230912	150252	57	100.00	KOSPI		서비스업	N	N	N	N	N	12400	-300	5	-2.36	888463100	71044	139.62	12630	12740	12370	16510	8890	12700	12505.81	4.14	-37118	13173	12936	12753	12516	12333	12845	12425	161	3810	1000	8890	10	1	16089459	1995	55.11	0.42	12	0.44	225.00	29781.00	139000	20230330	-91.08	12350	20230726	0.40	139000	-91.08	20230330	12350	0.40	20230726	139000	-91.08	20230330	12350	0.40	20230726	N	016710	1000	160 억	666082	N	N	6	N	N
92	20230912	140250	57	100.00	KOSPI		서비스업	N	N	N	N	N	12390	-310	5	-2.44	779076770	62216	122.27	12630	12740	12380	16510	8890	12700	12522.13	4.14	-33844	13173	12936	12753	12516	12333	12845	12425	161	3810	1000	8890	10	1	16089459	1993	55.07	0.42	12	0.39	225.00	29781.00	139000	20230330	-91.09	12350	20230726	0.32	139000	-91.09	20230330	12350	0.32	20230726	139000	-91.09	20230330	12350	0.32	20230726	N	016710	1000	160 억	666082	N	N	6	N	N
93	20230912	130250	57	100.00	KOSPI		서비스업	N	N	N	N	N	12460	-240	5	-1.89	569656650	45362	89.15	12630	12740	12440	16510	8890	12700	12558.01	4.14	-23561	13173	12936	12753	12516	12333	12845	12425	161	3810	1000	8890	10	1	16089459	2005	55.38	0.42	12	0.28	225.00	29781.00	139000	20230330	-91.04	12350	20230726	0.89	139000	-91.04	20230330	12350	0.89	20230726	139000	-91.04	20230330	12350	0.89	20230726	N	016710	1000	160 억	666082	N	N	6	N	N
94	20230912	120244	57	100.00	KOSPI		서비스업	N	N	N	N	N	12480	-220	5	-1.73	443979690	35279	69.33	12630	12740	12470	16510	8890	12700	12584.82	4.14	-15750	13173	12936	12753	12516	12333	12845	12425	161	3810	1000	8890	10	1	16089459	2008	55.47	0.42	12	0.22	225.00	29781.00	139000	20230330	-91.02	12350	20230726	1.05	139000	-91.02	20230330	12350	1.05	20230726	139000	-91.02	20230330	12350	1.05	20230726	N	016710	1000	160 억	666082	N	N	6	N	N
95	20230912	110247	57	100.00	KOSPI		서비스업	N	N	N	N	N	12580	-120	5	-0.94	209621330	16567	32.56	12630	12740	12570	16510	8890	12700	12652.94	4.14	-8263	13173	12936	12753	12516	12333	12845	12425	161	3810	1000	8890	10	1	16089459	2024	55.91	0.42	12	0.10	225.00	29781.00	139000	20230330	-90.95	12350	20230726	1.86	139000	-90.95	20230330	12350	1.86	20230726	139000	-90.95	20230330	12350	1.86	20230726	N	016710	1000	160 억	666082	N	N	6	N	N
96	20230912	100247	57	100.00	KOSPI		서비스업	N	N	N	N	N	12680	-20	5	-0.16	77640660	6117	12.02	12630	12740	12630	16510	8890	12700	12692.60	4.14	-1673	13173	12936	12753	12516	12333	12845	12425	161	3810	1000	8890	10	1	16089459	2040	56.36	0.43	12	0.04	225.00	29781.00	139000	20230330	-90.88	12350	20230726	2.67	139000	-90.88	20230330	12350	2.67	20230726	139000	-90.88	20230330	12350	2.67	20230726	N	016710	1000	160 억	666082	N	N	6	N	N
97	20230912	090251	57	100.00	KOSPI		서비스업	N	N	N	N	N	12640	-60	5	-0.47	7540630	597	1.17	12630	12640	12630	16510	8890	12700	12630.87	4.14	-100	13173	12936	12753	12516	12333	12845	12425	161	3810	1000	8890	10	1	16089459	2034	56.18	0.42	12	0.00	225.00	29781.00	139000	20230330	-90.91	12350	20230726	2.35	139000	-90.91	20230330	12350	2.35	20230726	139000	-90.91	20230330	12350	2.35	20230726	N	016710	1000	160 억	666082	N	N	6	N	N
98	20230911	160244	57	100.00	KOSPI		서비스업	N	N	N	N	N	12700	-170	5	-1.32	644322570	50726	132.27	12880	12990	12570	16730	9010	12870	12702.02	4.31	-26114	13036	12952	12836	12752	12636	12995	12795	161	3860	1000	9000	10	1	16089459	2043	56.44	0.43	12	0.32	225.00	29781.00	139000	20230330	-90.86	12350	20230726	2.83	139000	-90.86	20230330	12350	2.83	20230726	139000	-90.86	20230330	12350	2.83	20230726	N	016710	1000	160 억	693478	N	N	6	N	N
99	20230911	150250	57	100.00	KOSPI		서비스업	N	N	N	N	N	12660	-210	5	-1.63	595871590	46901	122.30	12880	12990	12570	16730	9010	12870	12704.88	4.31	-25441	13036	12952	12836	12752	12636	12995	12795	161	3860	1000	9000	10	1	16089459	2037	56.27	0.43	12	0.29	225.00	29781.00	139000	20230330	-90.89	12350	20230726	2.51	139000	-90.89	20230330	12350	2.51	20230726	139000	-90.89	20230330	12350	2.51	20230726	N	016710	1000	160 억	693478	N	N	8	N	N
100	20230911	140251	57	100.00	KOSPI		서비스업	N	N	N	N	N	12640	-230	5	-1.79	456719020	35872	93.54	12880	12990	12600	16730	9010	12870	12731.91	4.31	-18606	13036	12952	12836	12752	12636	12995	12795	161	3860	1000	9000	10	1	16089459	2034	56.18	0.42	12	0.22	225.00	29781.00	139000	20230330	-90.91	12350	20230726	2.35	139000	-90.91	20230330	12350	2.35	20230726	139000	-90.91	20230330	12350	2.35	20230726	N	016710	1000	160 억	693478	N	N	8	N	N
101	20230911	130249	57	100.00	KOSPI		서비스업	N	N	N	N	N	12680	-190	5	-1.48	343376720	26900	70.15	12880	12990	12650	16730	9010	12870	12764.93	4.31	-13229	13036	12952	12836	12752	12636	12995	12795	161	3860	1000	9000	10	1	16089459	2040	56.36	0.43	12	0.17	225.00	29781.00	139000	20230330	-90.88	12350	20230726	2.67	139000	-90.88	20230330	12350	2.67	20230726	139000	-90.88	20230330	12350	2.67	20230726	N	016710	1000	160 억	693478	N	N	8	N	N
102	20230911	120250	57	100.00	KOSPI		서비스업	N	N	N	N	N	12750	-120	5	-0.93	224249910	17524	45.70	12880	12990	12710	16730	9010	12870	12796.73	4.31	-5848	13036	12952	12836	12752	12636	12995	12795	161	3860	1000	9000	10	1	16089459	2051	56.67	0.43	12	0.11	225.00	29781.00	139000	20230330	-90.83	12350	20230726	3.24	139000	-90.83	20230330	12350	3.24	20230726	139000	-90.83	20230330	12350	3.24	20230726	N	016710	1000	160 억	693478	N	N	8	N	N
103	20230911	110245	57	100.00	KOSPI		서비스업	N	N	N	N	N	12810	-60	5	-0.47	138853380	10830	28.24	12880	12990	12780	16730	9010	12870	12821.18	4.31	-2105	13036	12952	12836	12752	12636	12995	12795	161	3860	1000	9000	10	1	16089459	2061	56.93	0.43	12	0.07	225.00	29781.00	139000	20230330	-90.78	12350	20230726	3.72	139000	-90.78	20230330	12350	3.72	20230726	139000	-90.78	20230330	12350	3.72	20230726	N	016710	1000	160 억	693478	N	N	8	N	N
104	20230911	100244	57	100.00	KOSPI		서비스업	N	N	N	N	N	12830	-40	5	-0.31	73688060	5738	14.96	12880	12990	12780	16730	9010	12870	12842.12	4.31	14	13036	12952	12836	12752	12636	12995	12795	161	3860	1000	9000	10	1	16089459	2064	57.02	0.43	12	0.04	225.00	29781.00	139000	20230330	-90.77	12350	20230726	3.89	139000	-90.77	20230330	12350	3.89	20230726	139000	-90.77	20230330	12350	3.89	20230726	N	016710	1000	160 억	693478	N	N	8	N	N
105	20230911	090244	57	100.00	KOSPI		서비스업	N	N	N	N	N	12880	10	2	0.08	2806230	217	0.57	12880	12990	12880	16730	9010	12870	12931.94	4.31	3	13036	12952	12836	12752	12636	12995	12795	161	3860	1000	9000	10	1	16089459	2072	57.24	0.43	12	0.00	225.00	29781.00	139000	20230330	-90.73	12350	20230726	4.29	139000	-90.73	20230330	12350	4.29	20230726	139000	-90.73	20230330	12350	4.29	20230726	N	016710	1000	160 억	693478	N	N	8	N	N
106	20230908	160247	57	100.00	KOSPI		서비스업	N	N	N	N	N	12870	130	2	1.02	491386550	38283	60.70	12740	12920	12720	16560	8920	12740	12835.63	4.26	12256	12966	12852	12706	12592	12446	12780	12520	161	3820	1000	8910	10	1	16089459	2071	57.20	0.43	12	0.24	225.00	29781.00	139000	20230330	-90.74	12350	20230726	4.21	139000	-90.74	20230330	12350	4.21	20230726	139000	-90.74	20230330	12350	4.21	20230726	N	016710	1000	160 억	685536	N	N	8	N	N
107	20230908	150248	57	100.00	KOSPI		서비스업	N	N	N	N	N	12870	130	2	1.02	451462020	35181	55.78	12740	12920	12720	16560	8920	12740	12832.55	4.26	11585	12966	12852	12706	12592	12446	12780	12520	161	3820	1000	8910	10	1	16089459	2071	57.20	0.43	12	0.22	225.00	29781.00	139000	20230330	-90.74	12350	20230726	4.21	139000	-90.74	20230330	12350	4.21	20230726	139000	-90.74	20230330	12350	4.21	20230726	N	016710	1000	160 억	685536	N	N	12	N	N
108	20230908	140248	57	100.00	KOSPI		서비스업	N	N	N	N	N	12830	90	2	0.71	374705220	29197	46.29	12740	12920	12720	16560	8920	12740	12833.69	4.26	8965	12966	12852	12706	12592	12446	12780	12520	161	3820	1000	8910	10	1	16089459	2064	57.02	0.43	12	0.18	225.00	29781.00	139000	20230330	-90.77	12350	20230726	3.89	139000	-90.77	20230330	12350	3.89	20230726	139000	-90.77	20230330	12350	3.89	20230726	N	016710	1000	160 억	685536	N	N	12	N	N
109	20230908	130250	57	100.00	KOSPI		서비스업	N	N	N	N	N	12840	100	2	0.78	341451030	26606	42.18	12740	12920	12720	16560	8920	12740	12833.61	4.26	9650	12966	12852	12706	12592	12446	12780	12520	161	3820	1000	8910	10	1	16089459	2066	57.07	0.43	12	0.17	225.00	29781.00	139000	20230330	-90.76	12350	20230726	3.97	139000	-90.76	20230330	12350	3.97	20230726	139000	-90.76	20230330	12350	3.97	20230726	N	016710	1000	160 억	685536	N	N	12	N	N
110	20230908	120255	57	100.00	KOSPI		서비스업	N	N	N	N	N	12880	140	2	1.10	315435530	24580	38.97	12740	12920	12720	16560	8920	12740	12833.02	4.26	10476	12966	12852	12706	12592	12446	12780	12520	161	3820	1000	8910	10	1	16089459	2072	57.24	0.43	12	0.15	225.00	29781.00	139000	20230330	-90.73	12350	20230726	4.29	139000	-90.73	20230330	12350	4.29	20230726	139000	-90.73	20230330	12350	4.29	20230726	N	016710	1000	160 억	685536	N	N	12	N	N
111	20230908	110249	57	100.00	KOSPI		서비스업	N	N	N	N	N	12830	90	2	0.71	268480860	20932	33.19	12740	12920	12720	16560	8920	12740	12826.34	4.26	9423	12966	12852	12706	12592	12446	12780	12520	161	3820	1000	8910	10	1	16089459	2064	57.02	0.43	12	0.13	225.00	29781.00	139000	20230330	-90.77	12350	20230726	3.89	139000	-90.77	20230330	12350	3.89	20230726	139000	-90.77	20230330	12350	3.89	20230726	N	016710	1000	160 억	685536	N	N	12	N	N
112	20230908	100247	57	100.00	KOSPI		서비스업	N	N	N	N	N	12790	50	2	0.39	95430670	7473	11.85	12740	12830	12720	16560	8920	12740	12770.06	4.26	644	12966	12852	12706	12592	12446	12780	12520	161	3820	1000	8910	10	1	16089459	2058	56.84	0.43	12	0.05	225.00	29781.00	139000	20230330	-90.80	12350	20230726	3.56	139000	-90.80	20230330	12350	3.56	20230726	139000	-90.80	20230330	12350	3.56	20230726	N	016710	1000	160 억	685536	N	N	12	N	N
113	20230908	090253	57	100.00	KOSPI		서비스업	N	N	N	N	N	12770	30	2	0.24	5114850	401	0.64	12740	12770	12720	16560	8920	12740	12755.24	4.26	-307	12966	12852	12706	12592	12446	12780	12520	161	3820	1000	8910	10	1	16089459	2055	56.76	0.43	12	0.00	225.00	29781.00	139000	20230330	-90.81	12350	20230726	3.40	139000	-90.81	20230330	12350	3.40	20230726	139000	-90.81	20230330	12350	3.40	20230726	N	016710	1000	160 억	685536	N	N	12	N	N
114	20230907	160248	57	100.00	KOSPI		서비스업	N	N	N	N	N	12740	0	3	0.00	793131600	62635	125.69	12770	12820	12560	16560	8920	12740	12662.63	4.32	-10798	12973	12856	12753	12636	12533	12805	12585	161	3820	1000	8910	10	1	16089459	2050	56.62	0.43	12	0.39	225.00	29781.00	139000	20230330	-90.83	12350	20230726	3.16	139000	-90.83	20230330	12350	3.16	20230726	139000	-90.83	20230330	12350	3.16	20230726	N	016710	1000	160 억	694266	N	N	12	N	N
115	20230907	150248	57	100.00	KOSPI		서비스업	N	N	N	N	N	12760	20	2	0.16	662191310	52343	105.04	12770	12800	12560	16560	8920	12740	12651.00	4.32	-12611	12973	12856	12753	12636	12533	12805	12585	161	3820	1000	8910	10	1	16089459	2053	56.71	0.43	12	0.33	225.00	29781.00	139000	20230330	-90.82	12350	20230726	3.32	139000	-90.82	20230330	12350	3.32	20230726	139000	-90.82	20230330	12350	3.32	20230726	N	016710	1000	160 억	694266	N	N	16	N	N
116	20230907	140247	57	100.00	KOSPI		서비스업	N	N	N	N	N	12600	-140	5	-1.10	486087290	38403	77.06	12770	12800	12580	16560	8920	12740	12657.53	4.32	-13270	12973	12856	12753	12636	12533	12805	12585	161	3820	1000	8910	10	1	16089459	2027	56.00	0.42	12	0.24	225.00	29781.00	139000	20230330	-90.94	12350	20230726	2.02	139000	-90.94	20230330	12350	2.02	20230726	139000	-90.94	20230330	12350	2.02	20230726	N	016710	1000	160 억	694266	N	N	16	N	N
117	20230907	130248	57	100.00	KOSPI		서비스업	N	N	N	N	N	12640	-100	5	-0.78	364595410	28767	57.73	12770	12800	12620	16560	8920	12740	12674.09	4.32	-8948	12973	12856	12753	12636	12533	12805	12585	161	3820	1000	8910	10	1	16089459	2034	56.18	0.42	12	0.18	225.00	29781.00	139000	20230330	-90.91	12350	20230726	2.35	139000	-90.91	20230330	12350	2.35	20230726	139000	-90.91	20230330	12350	2.35	20230726	N	016710	1000	160 억	694266	N	N	16	N	N
118	20230907	120250	57	100.00	KOSPI		서비스업	N	N	N	N	N	12680	-60	5	-0.47	311686520	24581	49.33	12770	12800	12630	16560	8920	12740	12679.98	4.32	-6198	12973	12856	12753	12636	12533	12805	12585	161	3820	1000	8910	10	1	16089459	2040	56.36	0.43	12	0.15	225.00	29781.00	139000	20230330	-90.88	12350	20230726	2.67	139000	-90.88	20230330	12350	2.67	20230726	139000	-90.88	20230330	12350	2.67	20230726	N	016710	1000	160 억	694266	N	N	16	N	N
119	20230907	110248	57	100.00	KOSPI		서비스업	N	N	N	N	N	12660	-80	5	-0.63	220228260	17353	34.82	12770	12800	12650	16560	8920	12740	12691.08	4.32	-5324	12973	12856	12753	12636	12533	12805	12585	161	3820	1000	8910	10	1	16089459	2037	56.27	0.43	12	0.11	225.00	29781.00	139000	20230330	-90.89	12350	20230726	2.51	139000	-90.89	20230330	12350	2.51	20230726	139000	-90.89	20230330	12350	2.51	20230726	N	016710	1000	160 억	694266	N	N	16	N	N
120	20230907	100248	57	100.00	KOSPI		서비스업	N	N	N	N	N	12680	-60	5	-0.47	90768660	7137	14.32	12770	12800	12660	16560	8920	12740	12718.04	4.32	-3427	12973	12856	12753	12636	12533	12805	12585	161	3820	1000	8910	10	1	16089459	2040	56.36	0.43	12	0.04	225.00	29781.00	139000	20230330	-90.88	12350	20230726	2.67	139000	-90.88	20230330	12350	2.67	20230726	139000	-90.88	20230330	12350	2.67	20230726	N	016710	1000	160 억	694266	N	N	16	N	N
121	20230907	090249	57	100.00	KOSPI		서비스업	N	N	N	N	N	12660	-80	5	-0.63	8974310	706	1.42	12770	12770	12660	16560	8920	12740	12711.49	4.32	-680	12973	12856	12753	12636	12533	12805	12585	161	3820	1000	8910	10	1	16089459	2037	56.27	0.43	12	0.00	225.00	29781.00	139000	20230330	-90.89	12350	20230726	2.51	139000	-90.89	20230330	12350	2.51	20230726	139000	-90.89	20230330	12350	2.51	20230726	N	016710	1000	160 억	694266	N	N	16	N	N
122	20230906	160246	57	100.00	KOSPI		서비스업	N	N	N	N	N	12740	-50	5	-0.39	632961310	49736	162.86	12750	12870	12650	16620	8960	12790	12725.83	4.44	-19296	12976	12882	12806	12712	12636	12845	12675	161	3830	1000	8950	10	1	16089459	2050	56.62	0.43	12	0.31	225.00	29781.00	139000	20230330	-90.83	12350	20230726	3.16	139000	-90.83	20230330	12350	3.16	20230726	139000	-90.83	20230330	12350	3.16	20230726	N	016710	1000	160 억	713917	N	N	16	N	N
123	20230906	150246	57	100.00	KOSPI		서비스업	N	N	N	N	N	12680	-110	5	-0.86	572525780	44974	147.26	12750	12870	12660	16620	8960	12790	12729.55	4.44	-18764	12976	12882	12806	12712	12636	12845	12675	161	3830	1000	8950	10	1	16089459	2040	56.36	0.43	12	0.28	225.00	29781.00	139000	20230330	-90.88	12350	20230726	2.67	139000	-90.88	20230330	12350	2.67	20230726	139000	-90.88	20230330	12350	2.67	20230726	N	016710	1000	160 억	713917	N	N	33	N	N
124	20230906	140247	57	100.00	KOSPI		서비스업	N	N	N	N	N	12700	-90	5	-0.70	450680460	35363	115.79	12750	12870	12670	16620	8960	12790	12743.82	4.44	-15734	12976	12882	12806	12712	12636	12845	12675	161	3830	1000	8950	10	1	16089459	2043	56.44	0.43	12	0.22	225.00	29781.00	139000	20230330	-90.86	12350	20230726	2.83	139000	-90.86	20230330	12350	2.83	20230726	139000	-90.86	20230330	12350	2.83	20230726	N	016710	1000	160 억	713917	N	N	33	N	N
125	20230906	130248	57	100.00	KOSPI		서비스업	N	N	N	N	N	12720	-70	5	-0.55	379220370	29730	97.35	12750	12870	12680	16620	8960	12790	12754.95	4.44	-12493	12976	12882	12806	12712	12636	12845	12675	161	3830	1000	8950	10	1	16089459	2047	56.53	0.43	12	0.18	225.00	29781.00	139000	20230330	-90.85	12350	20230726	3.00	139000	-90.85	20230330	12350	3.00	20230726	139000	-90.85	20230330	12350	3.00	20230726	N	016710	1000	160 억	713917	N	N	33	N	N
126	20230906	120250	57	100.00	KOSPI		서비스업	N	N	N	N	N	12720	-70	5	-0.55	297124160	23266	76.18	12750	12870	12690	16620	8960	12790	12770.37	4.44	-7349	12976	12882	12806	12712	12636	12845	12675	161	3830	1000	8950	10	1	16089459	2047	56.53	0.43	12	0.14	225.00	29781.00	139000	20230330	-90.85	12350	20230726	3.00	139000	-90.85	20230330	12350	3.00	20230726	139000	-90.85	20230330	12350	3.00	20230726	N	016710	1000	160 억	713917	N	N	33	N	N
127	20230906	110248	57	100.00	KOSPI		서비스업	N	N	N	N	N	12780	-10	5	-0.08	186221260	14556	47.66	12750	12870	12690	16620	8960	12790	12793.55	4.44	-4095	12976	12882	12806	12712	12636	12845	12675	161	3830	1000	8950	10	1	16089459	2056	56.80	0.43	12	0.09	225.00	29781.00	139000	20230330	-90.81	12350	20230726	3.48	139000	-90.81	20230330	12350	3.48	20230726	139000	-90.81	20230330	12350	3.48	20230726	N	016710	1000	160 억	713917	N	N	33	N	N
128	20230906	100243	57	100.00	KOSPI		서비스업	N	N	N	N	N	12780	-10	5	-0.08	98341450	7703	25.22	12750	12820	12690	16620	8960	12790	12765.19	4.44	-2099	12976	12882	12806	12712	12636	12845	12675	161	3830	1000	8950	10	1	16089459	2056	56.80	0.43	12	0.05	225.00	29781.00	139000	20230330	-90.81	12350	20230726	3.48	139000	-90.81	20230330	12350	3.48	20230726	139000	-90.81	20230330	12350	3.48	20230726	N	016710	1000	160 억	713917	N	N	33	N	N
129	20230906	090245	57	100.00	KOSPI		서비스업	N	N	N	N	N	12730	-60	5	-0.47	23037290	1808	5.92	12750	12810	12690	16620	8960	12790	12725.91	4.44	-1099	12976	12882	12806	12712	12636	12845	12675	161	3830	1000	8950	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	N	016710	1000	160 억	713917	N	N	33	N	N
130	20230905	160244	57	100.00	KOSPI		서비스업	N	N	N	N	N	12790	-60	5	-0.47	386943250	30251	42.19	12830	12900	12730	16700	9000	12850	12791.09	4.48	-6564	13116	12982	12846	12712	12576	12915	12645	161	3850	1000	8990	10	1	16089459	2058	56.84	0.43	12	0.19	225.00	29781.00	139000	20230330	-90.80	12350	20230726	3.56	139000	-90.80	20230330	12350	3.56	20230726	139000	-90.80	20230330	12350	3.56	20230726	N	016710	1000	160 억	720886	N	N	33	N	N
131	20230905	150253	57	100.00	KOSPI		서비스업	N	N	N	N	N	12770	-80	5	-0.62	351835550	27503	38.35	12830	12900	12730	16700	9000	12850	12792.62	4.48	-8136	13116	12982	12846	12712	12576	12915	12645	161	3850	1000	8990	10	1	16089459	2055	56.76	0.43	12	0.17	225.00	29781.00	139000	20230330	-90.81	12350	20230726	3.40	139000	-90.81	20230330	12350	3.40	20230726	139000	-90.81	20230330	12350	3.40	20230726	N	016710	1000	160 억	720886	N	N	63	N	N
132	20230905	140246	57	100.00	KOSPI		서비스업	N	N	N	N	N	12760	-90	5	-0.70	273944980	21394	29.83	12830	12900	12730	16700	9000	12850	12804.76	4.48	-6828	13116	12982	12846	12712	12576	12915	12645	161	3850	1000	8990	10	1	16089459	2053	56.71	0.43	12	0.13	225.00	29781.00	139000	20230330	-90.82	12350	20230726	3.32	139000	-90.82	20230330	12350	3.32	20230726	139000	-90.82	20230330	12350	3.32	20230726	N	016710	1000	160 억	720886	N	N	63	N	N
133	20230905	130237	57	100.00	KOSPI		서비스업	N	N	N	N	N	12810	-40	5	-0.31	234370660	18293	25.51	12830	12900	12730	16700	9000	12850	12812.04	4.48	-4767	13116	12982	12846	12712	12576	12915	12645	161	3850	1000	8990	10	1	16089459	2061	56.93	0.43	12	0.11	225.00	29781.00	139000	20230330	-90.78	12350	20230726	3.72	139000	-90.78	20230330	12350	3.72	20230726	139000	-90.78	20230330	12350	3.72	20230726	N	016710	1000	160 억	720886	N	N	63	N	N
134	20230905	120245	57	100.00	KOSPI		서비스업	N	N	N	N	N	12780	-70	5	-0.54	186478760	14538	20.27	12830	12900	12750	16700	9000	12850	12826.99	4.48	-1714	13116	12982	12846	12712	12576	12915	12645	161	3850	1000	8990	10	1	16089459	2056	56.80	0.43	12	0.09	225.00	29781.00	139000	20230330	-90.81	12350	20230726	3.48	139000	-90.81	20230330	12350	3.48	20230726	139000	-90.81	20230330	12350	3.48	20230726	N	016710	1000	160 억	720886	N	N	63	N	N
135	20230905	110246	57	100.00	KOSPI		서비스업	N	N	N	N	N	12840	-10	5	-0.08	145120540	11305	15.77	12830	12900	12750	16700	9000	12850	12836.85	4.48	320	13116	12982	12846	12712	12576	12915	12645	161	3850	1000	8990	10	1	16089459	2066	57.07	0.43	12	0.07	225.00	29781.00	139000	20230330	-90.76	12350	20230726	3.97	139000	-90.76	20230330	12350	3.97	20230726	139000	-90.76	20230330	12350	3.97	20230726	N	016710	1000	160 억	720886	N	N	63	N	N
136	20230905	100243	57	100.00	KOSPI		서비스업	N	N	N	N	N	12780	-70	5	-0.54	110811120	8633	12.04	12830	12900	12750	16700	9000	12850	12835.76	4.48	-355	13116	12982	12846	12712	12576	12915	12645	161	3850	1000	8990	10	1	16089459	2056	56.80	0.43	12	0.05	225.00	29781.00	139000	20230330	-90.81	12350	20230726	3.48	139000	-90.81	20230330	12350	3.48	20230726	139000	-90.81	20230330	12350	3.48	20230726	N	016710	1000	160 억	720886	N	N	63	N	N
137	20230905	090241	57	100.00	KOSPI		서비스업	N	N	N	N	N	12860	10	2	0.08	11365390	885	1.23	12830	12860	12830	16700	9000	12850	12842.25	4.48	544	13116	12982	12846	12712	12576	12915	12645	161	3850	1000	8990	10	1	16089459	2069	57.16	0.43	12	0.01	225.00	29781.00	139000	20230330	-90.75	12350	20230726	4.13	139000	-90.75	20230330	12350	4.13	20230726	139000	-90.75	20230330	12350	4.13	20230726	N	016710	1000	160 억	720886	N	N	63	N	N
138	20230904	160242	57	100.00	KOSPI		서비스업	N	N	N	N	N	12850	-80	5	-0.62	911262670	71373	125.17	12960	12980	12710	16800	9060	12930	12767.44	4.63	-21988	13296	13112	12906	12722	12516	13010	12620	161	3870	1000	9050	10	1	16089459	2067	57.11	0.43	12	0.44	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	N	016710	1000	160 억	744460	N	N	63	N	N
139	20230904	150239	57	100.00	KOSPI		서비스업	N	N	N	N	N	12830	-100	5	-0.77	837812180	65645	115.12	12960	12980	12710	16800	9060	12930	12762.69	4.63	-22930	13296	13112	12906	12722	12516	13010	12620	161	3870	1000	9050	10	1	16089459	2064	57.02	0.43	12	0.41	225.00	29781.00	139000	20230330	-90.77	12350	20230726	3.89	139000	-90.77	20230330	12350	3.89	20230726	139000	-90.77	20230330	12350	3.89	20230726	N	016710	1000	160 억	744460	N	N	1	N	N
140	20230904	140240	57	100.00	KOSPI		서비스업	N	N	N	N	N	12770	-160	5	-1.24	682603030	53499	93.82	12960	12980	12710	16800	9060	12930	12759.07	4.63	-24228	13296	13112	12906	12722	12516	13010	12620	161	3870	1000	9050	10	1	16089459	2055	56.76	0.43	12	0.33	225.00	29781.00	139000	20230330	-90.81	12350	20230726	3.40	139000	-90.81	20230330	12350	3.40	20230726	139000	-90.81	20230330	12350	3.40	20230726	N	016710	1000	160 억	744460	N	N	1	N	N
141	20230904	130242	57	100.00	KOSPI		서비스업	N	N	N	N	N	12740	-190	5	-1.47	528895270	41423	72.64	12960	12980	12710	16800	9060	12930	12768.03	4.63	-19675	13296	13112	12906	12722	12516	13010	12620	161	3870	1000	9050	10	1	16089459	2050	56.62	0.43	12	0.26	225.00	29781.00	139000	20230330	-90.83	12350	20230726	3.16	139000	-90.83	20230330	12350	3.16	20230726	139000	-90.83	20230330	12350	3.16	20230726	N	016710	1000	160 억	744460	N	N	1	N	N
142	20230904	120238	57	100.00	KOSPI		서비스업	N	N	N	N	N	12750	-180	5	-1.39	461202770	36111	63.33	12960	12980	12710	16800	9060	12930	12771.67	4.63	-15908	13296	13112	12906	12722	12516	13010	12620	161	3870	1000	9050	10	1	16089459	2051	56.67	0.43	12	0.22	225.00	29781.00	139000	20230330	-90.83	12350	20230726	3.24	139000	-90.83	20230330	12350	3.24	20230726	139000	-90.83	20230330	12350	3.24	20230726	N	016710	1000	160 억	744460	N	N	1	N	N
143	20230904	110234	57	100.00	KOSPI		서비스업	N	N	N	N	N	12770	-160	5	-1.24	360090450	28190	49.44	12960	12980	12710	16800	9060	12930	12773.52	4.63	-13297	13296	13112	12906	12722	12516	13010	12620	161	3870	1000	9050	10	1	16089459	2055	56.76	0.43	12	0.18	225.00	29781.00	139000	20230330	-90.81	12350	20230726	3.40	139000	-90.81	20230330	12350	3.40	20230726	139000	-90.81	20230330	12350	3.40	20230726	N	016710	1000	160 억	744460	N	N	1	N	N
144	20230904	100233	57	100.00	KOSPI		서비스업	N	N	N	N	N	12720	-210	5	-1.62	267459400	20914	36.68	12960	12980	12710	16800	9060	12930	12788.32	4.63	-8967	13296	13112	12906	12722	12516	13010	12620	161	3870	1000	9050	10	1	16089459	2047	56.53	0.43	12	0.13	225.00	29781.00	139000	20230330	-90.85	12350	20230726	3.00	139000	-90.85	20230330	12350	3.00	20230726	139000	-90.85	20230330	12350	3.00	20230726	N	016710	1000	160 억	744460	N	N	1	N	N
145	20230904	090238	57	100.00	KOSPI		서비스업	N	N	N	N	N	12840	-90	5	-0.70	15611000	1210	2.12	12960	12980	12800	16800	9060	12930	12900.91	4.63	-220	13296	13112	12906	12722	12516	13010	12620	161	3870	1000	9050	10	1	16089459	2066	57.07	0.43	12	0.01	225.00	29781.00	139000	20230330	-90.76	12350	20230726	3.97	139000	-90.76	20230330	12350	3.97	20230726	139000	-90.76	20230330	12350	3.97	20230726	N	016710	1000	160 억	744460	N	N	1	N	N
146	20230901	160235	57	100.00	KOSPI		서비스업	N	N	N	N	N	12930	-130	5	-1.00	725144370	56251	47.34	13080	13090	12700	16970	9150	13060	12891.16	4.79	-25594	13766	13412	13236	12882	12706	13325	12795	161	3910	1000	9140	10	1	16089459	2080	57.47	0.43	12	0.35	225.00	29781.00	139000	20230330	-90.70	12350	20230726	4.70	139000	-90.70	20230330	12350	4.70	20230726	139000	-90.70	20230330	12350	4.70	20230726	N	016710	1000	160 억	769913	N	N	1	N	N
147	20230901	150239	57	100.00	KOSPI		서비스업	N	N	N	N	N	12900	-160	5	-1.23	674562590	52330	44.04	13080	13090	12700	16970	9150	13060	12890.51	4.79	-26558	13766	13412	13236	12882	12706	13325	12795	161	3910	1000	9140	10	1	16089459	2076	57.33	0.43	12	0.33	225.00	29781.00	139000	20230330	-90.72	12350	20230726	4.45	139000	-90.72	20230330	12350	4.45	20230726	139000	-90.72	20230330	12350	4.45	20230726	N	016710	1000	160 억	769913	N	N	0	N	N
148	20230901	140237	57	100.00	KOSPI		서비스업	N	N	N	N	N	12810	-250	5	-1.91	577333720	44776	37.69	13080	13090	12700	16970	9150	13060	12893.78	4.79	-23351	13766	13412	13236	12882	12706	13325	12795	161	3910	1000	9140	10	1	16089459	2061	56.93	0.43	12	0.28	225.00	29781.00	139000	20230330	-90.78	12350	20230726	3.72	139000	-90.78	20230330	12350	3.72	20230726	139000	-90.78	20230330	12350	3.72	20230726	N	016710	1000	160 억	769913	N	N	0	N	N
149	20230901	130236	57	100.00	KOSPI		서비스업	N	N	N	N	N	12850	-210	5	-1.61	500743950	38801	32.66	13080	13090	12700	16970	9150	13060	12905.39	4.79	-18666	13766	13412	13236	12882	12706	13325	12795	161	3910	1000	9140	10	1	16089459	2067	57.11	0.43	12	0.24	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	N	016710	1000	160 억	769913	N	N	0	N	N
150	20230901	120237	57	100.00	KOSPI		서비스업	N	N	N	N	N	12830	-230	5	-1.76	451137640	34937	29.41	13080	13090	12700	16970	9150	13060	12912.84	4.79	-17170	13766	13412	13236	12882	12706	13325	12795	161	3910	1000	9140	10	1	16089459	2064	57.02	0.43	12	0.22	225.00	29781.00	139000	20230330	-90.77	12350	20230726	3.89	139000	-90.77	20230330	12350	3.89	20230726	139000	-90.77	20230330	12350	3.89	20230726	N	016710	1000	160 억	769913	N	N	0	N	N
151	20230901	110236	57	100.00	KOSPI		서비스업	N	N	N	N	N	12910	-150	5	-1.15	244099730	18803	15.83	13080	13090	12870	16970	9150	13060	12981.91	4.79	-7354	13766	13412	13236	12882	12706	13325	12795	161	3910	1000	9140	10	1	16089459	2077	57.38	0.43	12	0.12	225.00	29781.00	139000	20230330	-90.71	12350	20230726	4.53	139000	-90.71	20230330	12350	4.53	20230726	139000	-90.71	20230330	12350	4.53	20230726	N	016710	1000	160 억	769913	N	N	0	N	N
152	20230901	100236	57	100.00	KOSPI		서비스업	N	N	N	N	N	12980	-80	5	-0.61	136547430	10499	8.84	13080	13090	12870	16970	9150	13060	13005.69	4.79	-3316	13766	13412	13236	12882	12706	13325	12795	161	3910	1000	9140	10	1	16089459	2088	57.69	0.44	12	0.07	225.00	29781.00	139000	20230330	-90.66	12350	20230726	5.10	139000	-90.66	20230330	12350	5.10	20230726	139000	-90.66	20230330	12350	5.10	20230726	N	016710	1000	160 억	769913	N	N	0	N	N
153	20230901	090233	57	100.00	KOSPI		서비스업	N	N	N	N	N	12910	-150	5	-1.15	45554250	3501	2.95	13080	13090	12870	16970	9150	13060	13011.62	4.79	-1907	13766	13412	13236	12882	12706	13325	12795	161	3910	1000	9140	10	1	16089459	2077	57.38	0.43	12	0.02	225.00	29781.00	139000	20230330	-90.71	12350	20230726	4.53	139000	-90.71	20230330	12350	4.53	20230726	139000	-90.71	20230330	12350	4.53	20230726	N	016710	1000	160 억	769913	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History