KissMeData/036420/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160410	57	100.00	KOSPI		서비스업	N	N	N	N	N	17120	310	2	1.84	1289726750	75723	136.47	16900	17190	16780	21850	11770	16810	17028.93	1.46	2851	-2672	17190	17000	16860	16670	16530	16930	16600	963	5040	5000	12100	10	1	19262308	3298	-7.67	1.74	12	0.39	-2232.00	9820.00	42900	20220811	-60.09	16410	20230626	4.33	30600	-44.05	20230125	16410	4.33	20230626	42900	-60.09	20220811	16410	4.33	20230626	1.72	N	036420	5000	963 억	84484	N	N	39	N	N
3	20230630	150413	57	100.00	KOSPI		서비스업	N	N	N	N	N	17070	260	2	1.55	986579970	57915	104.38	16900	17190	16780	21850	11770	16810	17034.96	1.47	3093	-2169	17190	17000	16860	16670	16530	16930	16600	963	5040	5000	12100	10	1	19262308	3288	-7.65	1.74	12	0.30	-2232.00	9820.00	42900	20220811	-60.21	16410	20230626	4.02	30600	-44.22	20230125	16410	4.02	20230626	42900	-60.21	20220811	16410	4.02	20230626	1.72	N	036420	5000	963 억	84726	N	N	1	N	N
4	20230630	140411	57	100.00	KOSPI		서비스업	N	N	N	N	N	17090	280	2	1.67	793619210	46623	84.03	16900	17190	16780	21850	11770	16810	17022.05	1.46	2941	-1475	17190	17000	16860	16670	16530	16930	16600	963	5040	5000	12100	10	1	19262308	3292	-7.66	1.74	12	0.24	-2232.00	9820.00	42900	20220811	-60.16	16410	20230626	4.14	30600	-44.15	20230125	16410	4.14	20230626	42900	-60.16	20220811	16410	4.14	20230626	1.72	N	036420	5000	963 억	84574	N	N	1	N	N
5	20230630	130413	57	100.00	KOSPI		서비스업	N	N	N	N	N	17030	220	2	1.31	679313360	39925	71.96	16900	17190	16780	21850	11770	16810	17014.74	1.44	1345	-2071	17190	17000	16860	16670	16530	16930	16600	963	5040	5000	12100	10	1	19262308	3280	-7.63	1.73	12	0.21	-2232.00	9820.00	42900	20220811	-60.30	16410	20230626	3.78	30600	-44.35	20230125	16410	3.78	20230626	42900	-60.30	20220811	16410	3.78	20230626	1.72	N	036420	5000	963 억	82978	N	N	1	N	N
6	20230630	120410	57	100.00	KOSPI		서비스업	N	N	N	N	N	17100	290	2	1.73	591842600	34801	62.72	16900	17190	16780	21850	11770	16810	17006.48	1.43	764	-2001	17190	17000	16860	16670	16530	16930	16600	963	5040	5000	12100	10	1	19262308	3294	-7.66	1.74	12	0.18	-2232.00	9820.00	42900	20220811	-60.14	16410	20230626	4.20	30600	-44.12	20230125	16410	4.20	20230626	42900	-60.14	20220811	16410	4.20	20230626	1.72	N	036420	5000	963 억	82397	N	N	1	N	N
7	20230630	110411	57	100.00	KOSPI		서비스업	N	N	N	N	N	16980	170	2	1.01	388259290	22869	41.22	16900	17190	16780	21850	11770	16810	16977.54	1.41	110	-1716	17190	17000	16860	16670	16530	16930	16600	963	5040	5000	12100	10	1	19262308	3271	-7.61	1.73	12	0.12	-2232.00	9820.00	42900	20220811	-60.42	16410	20230626	3.47	30600	-44.51	20230125	16410	3.47	20230626	42900	-60.42	20220811	16410	3.47	20230626	1.72	N	036420	5000	963 억	81743	N	N	1	N	N
8	20230630	100412	57	100.00	KOSPI		서비스업	N	N	N	N	N	17060	250	2	1.49	280793970	16542	29.81	16900	17190	16780	21850	11770	16810	16974.61	1.44	1296	304	17190	17000	16860	16670	16530	16930	16600	963	5040	5000	12100	10	1	19262308	3286	-7.64	1.74	12	0.09	-2232.00	9820.00	42900	20220811	-60.23	16410	20230626	3.96	30600	-44.25	20230125	16410	3.96	20230626	42900	-60.23	20220811	16410	3.96	20230626	1.72	N	036420	5000	963 억	82929	N	N	1	N	N
9	20230630	090412	57	100.00	KOSPI		서비스업	N	N	N	N	N	16850	40	2	0.24	14705560	871	1.57	16900	16910	16840	21850	11770	16810	16883.54	1.41	-34	-130	17190	17000	16860	16670	16530	16930	16600	963	5040	5000	12100	10	1	19262308	3246	-7.55	1.72	12	0.00	-2232.00	9820.00	42900	20220811	-60.72	16410	20230626	2.68	30600	-44.93	20230125	16410	2.68	20230626	42900	-60.72	20220811	16410	2.68	20230626	1.72	N	036420	5000	963 억	81599	N	N	1	N	N
10	20230629	160411	57	100.00	KOSPI		서비스업	N	N	N	N	N	16810	-150	5	-0.88	915704100	54369	58.41	17050	17050	16720	22000	11880	16960	16842.41	1.41	-6383	-13729	17166	17062	16856	16752	16546	17115	16805	963	5060	5000	12210	10	1	19262308	3238	-7.53	1.71	12	0.28	-2232.00	9820.00	42900	20220811	-60.82	16410	20230626	2.44	30600	-45.07	20230125	16410	2.44	20230626	42900	-60.82	20220811	16410	2.44	20230626	1.73	N	036420	5000	963 억	81633	N	N	1	N	N
11	20230629	150410	57	100.00	KOSPI		서비스업	N	N	N	N	N	16780	-180	5	-1.06	827215470	49099	52.75	17050	17050	16720	22000	11880	16960	16847.91	1.42	-6093	-13401	17166	17062	16856	16752	16546	17115	16805	963	5060	5000	12210	10	1	19262308	3232	-7.52	1.71	12	0.25	-2232.00	9820.00	42900	20220811	-60.89	16410	20230626	2.25	30600	-45.16	20230125	16410	2.25	20230626	42900	-60.89	20220811	16410	2.25	20230626	1.73	N	036420	5000	963 억	81923	N	N	42	N	N
12	20230629	140408	57	100.00	KOSPI		서비스업	N	N	N	N	N	16860	-100	5	-0.59	734660160	43595	46.83	17050	17050	16720	22000	11880	16960	16851.94	1.43	-5592	-12789	17166	17062	16856	16752	16546	17115	16805	963	5060	5000	12210	10	1	19262308	3248	-7.55	1.72	12	0.23	-2232.00	9820.00	42900	20220811	-60.70	16410	20230626	2.74	30600	-44.90	20230125	16410	2.74	20230626	42900	-60.70	20220811	16410	2.74	20230626	1.73	N	036420	5000	963 억	82424	N	N	42	N	N
13	20230629	130409	57	100.00	KOSPI		서비스업	N	N	N	N	N	16740	-220	5	-1.30	658345060	39057	41.96	17050	17050	16720	22000	11880	16960	16856.01	1.43	-5343	-10504	17166	17062	16856	16752	16546	17115	16805	963	5060	5000	12210	10	1	19262308	3225	-7.50	1.70	12	0.20	-2232.00	9820.00	42900	20220811	-60.98	16410	20230626	2.01	30600	-45.29	20230125	16410	2.01	20230626	42900	-60.98	20220811	16410	2.01	20230626	1.73	N	036420	5000	963 억	82673	N	N	42	N	N
14	20230629	120410	57	100.00	KOSPI		서비스업	N	N	N	N	N	16750	-210	5	-1.24	613639580	36389	39.09	17050	17050	16720	22000	11880	16960	16863.33	1.43	-5264	-9474	17166	17062	16856	16752	16546	17115	16805	963	5060	5000	12210	10	1	19262308	3226	-7.50	1.71	12	0.19	-2232.00	9820.00	42900	20220811	-60.96	16410	20230626	2.07	30600	-45.26	20230125	16410	2.07	20230626	42900	-60.96	20220811	16410	2.07	20230626	1.73	N	036420	5000	963 억	82752	N	N	42	N	N
15	20230629	110411	57	100.00	KOSPI		서비스업	N	N	N	N	N	16770	-190	5	-1.12	501478470	29694	31.90	17050	17050	16770	22000	11880	16960	16888.21	1.44	-4893	-7249	17166	17062	16856	16752	16546	17115	16805	963	5060	5000	12210	10	1	19262308	3230	-7.51	1.71	12	0.15	-2232.00	9820.00	42900	20220811	-60.91	16410	20230626	2.19	30600	-45.20	20230125	16410	2.19	20230626	42900	-60.91	20220811	16410	2.19	20230626	1.73	N	036420	5000	963 억	83123	N	N	42	N	N
16	20230629	100410	57	100.00	KOSPI		서비스업	N	N	N	N	N	16920	-40	5	-0.24	238772370	14114	15.16	17050	17050	16820	22000	11880	16960	16917.41	1.50	-1431	-2816	17166	17062	16856	16752	16546	17115	16805	963	5060	5000	12210	10	1	19262308	3259	-7.58	1.72	12	0.07	-2232.00	9820.00	42900	20220811	-60.56	16410	20230626	3.11	30600	-44.71	20230125	16410	3.11	20230626	42900	-60.56	20220811	16410	3.11	20230626	1.73	N	036420	5000	963 억	86585	N	N	42	N	N
17	20230629	090410	57	100.00	KOSPI		서비스업	N	N	N	N	N	16830	-130	5	-0.77	60213430	3553	3.82	17050	17050	16820	22000	11880	16960	16947.21	1.49	-1888	-2009	17166	17062	16856	16752	16546	17115	16805	963	5060	5000	12210	10	1	19262308	3242	-7.54	1.71	12	0.02	-2232.00	9820.00	42900	20220811	-60.77	16410	20230626	2.56	30600	-45.00	20230125	16410	2.56	20230626	42900	-60.77	20220811	16410	2.56	20230626	1.73	N	036420	5000	963 억	86128	N	N	42	N	N
18	20230628	160406	57	100.00	KOSPI		서비스업	N	N	N	N	N	16960	350	2	2.11	1553302400	92267	84.86	16680	16960	16650	21550	11630	16610	16834.66	1.52	-6795	-17639	16970	16790	16610	16430	16250	16880	16520	963	4960	5000	11950	10	1	19262308	3267	-7.60	1.73	12	0.48	-2232.00	9820.00	42900	20220811	-60.47	16410	20230626	3.35	30600	-44.58	20230125	16410	3.35	20230626	42900	-60.47	20220811	16410	3.35	20230626	1.73	N	036420	5000	963 억	88016	N	N	42	N	N
19	20230628	150408	57	100.00	KOSPI		서비스업	N	N	N	N	N	16800	190	2	1.14	1444991170	85862	78.97	16680	16960	16650	21550	11630	16610	16829.23	1.56	-4661	-15216	16970	16790	16610	16430	16250	16880	16520	963	4960	5000	11950	10	1	19262308	3236	-7.53	1.71	12	0.45	-2232.00	9820.00	42900	20220811	-60.84	16410	20230626	2.38	30600	-45.10	20230125	16410	2.38	20230626	42900	-60.84	20220811	16410	2.38	20230626	1.73	N	036420	5000	963 억	90150	N	N	95	N	N
20	20230628	140406	57	100.00	KOSPI		서비스업	N	N	N	N	N	16830	220	2	1.32	1326815430	78845	72.52	16680	16960	16650	21550	11630	16610	16828.15	1.56	-4392	-13201	16970	16790	16610	16430	16250	16880	16520	963	4960	5000	11950	10	1	19262308	3242	-7.54	1.71	12	0.41	-2232.00	9820.00	42900	20220811	-60.77	16410	20230626	2.56	30600	-45.00	20230125	16410	2.56	20230626	42900	-60.77	20220811	16410	2.56	20230626	1.73	N	036420	5000	963 억	90419	N	N	95	N	N
21	20230628	130407	57	100.00	KOSPI		서비스업	N	N	N	N	N	16880	270	2	1.63	1210385850	71934	66.16	16680	16960	16650	21550	11630	16610	16826.34	1.57	-4058	-11313	16970	16790	16610	16430	16250	16880	16520	963	4960	5000	11950	10	1	19262308	3251	-7.56	1.72	12	0.37	-2232.00	9820.00	42900	20220811	-60.65	16410	20230626	2.86	30600	-44.84	20230125	16410	2.86	20230626	42900	-60.65	20220811	16410	2.86	20230626	1.73	N	036420	5000	963 억	90753	N	N	95	N	N
22	20230628	120338	57	100.00	KOSPI		서비스업	N	N	N	N	N	16780	170	2	1.02	1146813690	68162	62.69	16680	16960	16650	21550	11630	16610	16824.82	1.58	-3574	-9144	16970	16790	16610	16430	16250	16880	16520	963	4960	5000	11950	10	1	19262308	3232	-7.52	1.71	12	0.35	-2232.00	9820.00	42900	20220811	-60.89	16410	20230626	2.25	30600	-45.16	20230125	16410	2.25	20230626	42900	-60.89	20220811	16410	2.25	20230626	1.73	N	036420	5000	963 억	91237	N	N	95	N	N
23	20230628	110410	57	100.00	KOSPI		서비스업	N	N	N	N	N	16890	280	2	1.69	909680340	54069	49.73	16680	16950	16650	21550	11630	16610	16824.43	1.63	-339	-4321	16970	16790	16610	16430	16250	16880	16520	963	4960	5000	11950	10	1	19262308	3253	-7.57	1.72	12	0.28	-2232.00	9820.00	42900	20220811	-60.63	16410	20230626	2.93	30600	-44.80	20230125	16410	2.93	20230626	42900	-60.63	20220811	16410	2.93	20230626	1.73	N	036420	5000	963 억	94472	N	N	95	N	N
24	20230628	100410	57	100.00	KOSPI		서비스업	N	N	N	N	N	16710	100	2	0.60	528389410	31504	28.98	16680	16910	16650	21550	11630	16610	16772.14	1.68	2267	10	16970	16790	16610	16430	16250	16880	16520	963	4960	5000	11950	10	1	19262308	3219	-7.49	1.70	12	0.16	-2232.00	9820.00	42900	20220811	-61.05	16410	20230626	1.83	30600	-45.39	20230125	16410	1.83	20230626	42900	-61.05	20220811	16410	1.83	20230626	1.73	N	036420	5000	963 억	97078	N	N	95	N	N
25	20230628	090408	57	100.00	KOSPI		서비스업	N	N	N	N	N	16650	40	2	0.24	54835230	3282	3.02	16680	16760	16650	21550	11630	16610	16707.87	1.63	-757	-1048	16970	16790	16610	16430	16250	16880	16520	963	4960	5000	11950	10	1	19262308	3207	-7.46	1.70	12	0.02	-2232.00	9820.00	42900	20220811	-61.19	16410	20230626	1.46	30600	-45.59	20230125	16410	1.46	20230626	42900	-61.19	20220811	16410	1.46	20230626	1.73	N	036420	5000	963 억	94054	N	N	95	N	N
26	20230627	160409	57	100.00	KOSPI		서비스업	N	N	N	N	N	16610	60	2	0.36	1799520260	108291	68.84	16480	16790	16430	21500	11590	16550	16617.52	1.64	-10978	-28611	17230	16890	16650	16310	16070	16770	16190	963	4955	5000	11910	10	1	19262308	3199	-7.44	1.69	12	0.56	-2232.00	9820.00	42900	20220811	-61.28	16410	20230626	1.22	30600	-45.72	20230125	16410	1.22	20230626	42900	-61.28	20220811	16410	1.22	20230626	1.71	N	036420	5000	963 억	94811	N	N	95	N	N
27	20230627	150411	57	100.00	KOSPI		서비스업	N	N	N	N	N	16580	30	2	0.18	1661284800	99953	63.54	16480	16790	16430	21500	11590	16550	16620.72	1.62	-12069	-28489	17230	16890	16650	16310	16070	16770	16190	963	4955	5000	11910	10	1	19262308	3194	-7.43	1.69	12	0.52	-2232.00	9820.00	42900	20220811	-61.35	16410	20230626	1.04	30600	-45.82	20230125	16410	1.04	20230626	42900	-61.35	20220811	16410	1.04	20230626	1.71	N	036420	5000	963 억	93720	N	N	49	N	N
28	20230627	140414	57	100.00	KOSPI		서비스업	N	N	N	N	N	16610	60	2	0.36	1415017770	85095	54.10	16480	16790	16430	21500	11590	16550	16628.76	1.60	-13521	-25707	17230	16890	16650	16310	16070	16770	16190	963	4955	5000	11910	10	1	19262308	3199	-7.44	1.69	12	0.44	-2232.00	9820.00	42900	20220811	-61.28	16410	20230626	1.22	30600	-45.72	20230125	16410	1.22	20230626	42900	-61.28	20220811	16410	1.22	20230626	1.71	N	036420	5000	963 억	92268	N	N	49	N	N
29	20230627	130414	57	100.00	KOSPI		서비스업	N	N	N	N	N	16710	160	2	0.97	1231041310	74059	47.08	16480	16790	16430	21500	11590	16550	16622.52	1.63	-11860	-21021	17230	16890	16650	16310	16070	16770	16190	963	4955	5000	11910	10	1	19262308	3219	-7.49	1.70	12	0.38	-2232.00	9820.00	42900	20220811	-61.05	16410	20230626	1.83	30600	-45.39	20230125	16410	1.83	20230626	42900	-61.05	20220811	16410	1.83	20230626	1.71	N	036420	5000	963 억	93929	N	N	49	N	N
30	20230627	120416	57	100.00	KOSPI		서비스업	N	N	N	N	N	16770	220	2	1.33	1027865070	61907	39.36	16480	16790	16430	21500	11590	16550	16603.44	1.63	-11477	-18606	17230	16890	16650	16310	16070	16770	16190	963	4955	5000	11910	10	1	19262308	3230	-7.51	1.71	12	0.32	-2232.00	9820.00	42900	20220811	-60.91	16410	20230626	2.19	30600	-45.20	20230125	16410	2.19	20230626	42900	-60.91	20220811	16410	2.19	20230626	1.71	N	036420	5000	963 억	94312	N	N	49	N	N
31	20230627	110415	57	100.00	KOSPI		서비스업	N	N	N	N	N	16590	40	2	0.24	787026830	47489	30.19	16480	16790	16430	21500	11590	16550	16572.86	1.62	-12395	-17104	17230	16890	16650	16310	16070	16770	16190	963	4955	5000	11910	10	1	19262308	3196	-7.43	1.69	12	0.25	-2232.00	9820.00	42900	20220811	-61.33	16410	20230626	1.10	30600	-45.78	20230125	16410	1.10	20230626	42900	-61.33	20220811	16410	1.10	20230626	1.71	N	036420	5000	963 억	93394	N	N	49	N	N
32	20230627	100406	57	100.00	KOSPI		서비스업	N	N	N	N	N	16670	120	2	0.73	540358240	32628	20.74	16480	16790	16430	21500	11590	16550	16561.21	1.67	-9360	-11876	17230	16890	16650	16310	16070	16770	16190	963	4955	5000	11910	10	1	19262308	3211	-7.47	1.70	12	0.17	-2232.00	9820.00	42900	20220811	-61.14	16410	20230626	1.58	30600	-45.52	20230125	16410	1.58	20230626	42900	-61.14	20220811	16410	1.58	20230626	1.71	N	036420	5000	963 억	96429	N	N	49	N	N
33	20230627	090408	57	100.00	KOSPI		서비스업	N	N	N	N	N	16490	-60	5	-0.36	34937420	2118	1.35	16480	16550	16480	21500	11590	16550	16493.28	1.82	-621	-861	17230	16890	16650	16310	16070	16770	16190	963	4955	5000	11910	10	1	19262308	3176	-7.39	1.68	12	0.01	-2232.00	9820.00	42900	20220811	-61.56	16410	20230626	0.49	30600	-46.11	20230125	16410	0.49	20230626	42900	-61.56	20220811	16410	0.49	20230626	1.71	N	036420	5000	963 억	105168	N	N	49	N	N
34	20230626	160407	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16550	-410	5	-2.42	2585225870	156063	119.30	16960	16990	16410	22000	11880	16960	16565.05	1.83	17375	-2579	17573	17266	17093	16786	16613	17180	16700	963	5060	5000	12210	10	1	19262308	3188	-7.41	1.69	12	0.81	-2232.00	9820.00	42900	20220811	-61.42	16410	20230626	0.85	30600	-45.92	20230125	16410	0.85	20230626	42900	-61.42	20220811	16410	0.85	20230626	1.69	N	036420	5000	963 억	105789	N	N	49	N	N
35	20230626	150410	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16510	-450	5	-2.65	2458714140	148408	113.45	16960	16990	16410	22000	11880	16960	16567.03	1.79	15127	-3961	17573	17266	17093	16786	16613	17180	16700	963	5060	5000	12210	10	1	19262308	3180	-7.40	1.68	12	0.77	-2232.00	9820.00	42900	20220811	-61.52	16410	20230626	0.61	30600	-46.05	20230125	16410	0.61	20230626	42900	-61.52	20220811	16410	0.61	20230626	1.69	N	036420	5000	963 억	103541	N	N	47	N	N
36	20230626	140409	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16480	-480	5	-2.83	2104472100	126942	97.04	16960	16990	16410	22000	11880	16960	16577.95	1.65	6964	-7025	17573	17266	17093	16786	16613	17180	16700	963	5060	5000	12210	10	1	19262308	3174	-7.38	1.68	12	0.66	-2232.00	9820.00	42900	20220811	-61.59	16410	20230626	0.43	30600	-46.14	20230125	16410	0.43	20230626	42900	-61.59	20220811	16410	0.43	20230626	1.69	N	036420	5000	963 억	95378	N	N	47	N	N
37	20230626	130409	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16520	-440	5	-2.59	1853410300	111727	85.41	16960	16990	16410	22000	11880	16960	16588.45	1.60	4180	-6538	17573	17266	17093	16786	16613	17180	16700	963	5060	5000	12210	10	1	19262308	3182	-7.40	1.68	12	0.58	-2232.00	9820.00	42900	20220811	-61.49	16410	20230626	0.67	30600	-46.01	20230125	16410	0.67	20230626	42900	-61.49	20220811	16410	0.67	20230626	1.69	N	036420	5000	963 억	92594	N	N	47	N	N
38	20230626	120406	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16520	-440	5	-2.59	1523678550	91717	70.11	16960	16990	16410	22000	11880	16960	16612.49	1.58	2932	-4851	17573	17266	17093	16786	16613	17180	16700	963	5060	5000	12210	10	1	19262308	3182	-7.40	1.68	12	0.48	-2232.00	9820.00	42900	20220811	-61.49	16410	20230626	0.67	30600	-46.01	20230125	16410	0.67	20230626	42900	-61.49	20220811	16410	0.67	20230626	1.69	N	036420	5000	963 억	91346	N	N	47	N	N
39	20230626	110406	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16500	-460	5	-2.71	1310284210	78799	60.24	16960	16990	16410	22000	11880	16960	16627.81	1.57	2496	-2611	17573	17266	17093	16786	16613	17180	16700	963	5060	5000	12210	10	1	19262308	3178	-7.39	1.68	12	0.41	-2232.00	9820.00	42900	20220811	-61.54	16410	20230626	0.55	30600	-46.08	20230125	16410	0.55	20230626	42900	-61.54	20220811	16410	0.55	20230626	1.69	N	036420	5000	963 억	90910	N	N	47	N	N
40	20230626	100407	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16810	-150	5	-0.88	925072970	55598	42.50	16960	16990	16410	22000	11880	16960	16638.09	1.61	4409	1945	17573	17266	17093	16786	16613	17180	16700	963	5060	5000	12210	10	1	19262308	3238	-7.53	1.71	12	0.29	-2232.00	9820.00	42900	20220811	-60.82	16410	20230626	2.44	30600	-45.07	20230125	16410	2.44	20230626	42900	-60.82	20220811	16410	2.44	20230626	1.69	N	036420	5000	963 억	92823	N	N	47	N	N
41	20230626	090408	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16840	-120	5	-0.71	74244860	4389	3.36	16960	16990	16820	22000	11880	16960	16915.22	1.52	-345	-554	17573	17266	17093	16786	16613	17180	16700	963	5060	5000	12210	10	1	19262308	3244	-7.54	1.71	12	0.02	-2232.00	9820.00	42900	20220811	-60.75	16820	20230626	0.12	30600	-44.97	20230125	16820	0.12	20230626	42900	-60.75	20220811	16820	0.12	20230626	1.69	N	036420	5000	963 억	88069	N	N	47	N	N
42	20230623	162316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16960	-40	5	-0.24	2219332390	130383	69.23	17080	17400	16920	22100	11900	17000	17021.85	1.53	-5273	-22635	18086	17542	17256	16712	16426	17400	16570	963	5100	5000	12240	10	1	19262308	3267	-7.60	1.73	12	0.68	-2232.00	9820.00	42900	20220811	-60.47	16920	20230623	0.24	30600	-44.58	20230125	16920	0.24	20230623	42900	-60.47	20220811	16920	0.24	20230623	1.59	N	036420	5000	963 억	88414	N	N	47	N	N
43	20230623	140326	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16940	-60	5	-0.35	1598210680	93724	49.76	17080	17400	16920	22100	11900	17000	17052.31	1.55	-3974	-15397	18086	17542	17256	16712	16426	17400	16570	963	5100	5000	12240	10	1	19262308	3263	-7.59	1.73	12	0.49	-2232.00	9820.00	42900	20220811	-60.51	16920	20230623	0.12	30600	-44.64	20230125	16920	0.12	20230623	42900	-60.51	20220811	16920	0.12	20230623	1.59	N	036420	5000	963 억	89713	N	N	331	N	N
44	20230622	160336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17000	-530	5	-3.02	3232842300	186834	61.10	17580	17800	16970	22750	12280	17530	17303.58	1.62	6030	-8207	19216	18372	17936	17092	16656	18155	16875	963	5235	5000	12620	10	1	19262308	3275	-7.62	1.73	12	0.97	-2232.00	9820.00	42900	20220811	-60.37	16970	20230622	0.18	30600	-44.44	20230125	16970	0.18	20230622	42900	-60.37	20220811	16970	0.18	20230622	1.60	N	036420	5000	963 억	93687	N	N	239	N	N
45	20230622	150846	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17010	-520	5	-2.97	2879253200	166035	54.29	17580	17800	16990	22750	12280	17530	17341.24	1.57	2921	-11094	19216	18372	17936	17092	16656	18155	16875	963	5235	5000	12620	10	1	19262308	3277	-7.62	1.73	12	0.86	-2232.00	9820.00	42900	20220811	-60.35	16990	20230622	0.12	30600	-44.41	20230125	16990	0.12	20230622	42900	-60.35	20220811	16990	0.12	20230622	1.60	N	036420	5000	963 억	90578	N	N	991	N	N
46	20230622	140420	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17260	-270	5	-1.54	1911983640	109430	35.78	17580	17800	17250	22750	12280	17530	17472.21	1.53	759	-10679	19216	18372	17936	17092	16656	18155	16875	963	5235	5000	12620	10	1	19262308	3325	-7.73	1.76	12	0.57	-2232.00	9820.00	42900	20220811	-59.77	17250	20230622	0.06	30600	-43.59	20230125	17250	0.06	20230622	42900	-59.77	20220811	17250	0.06	20230622	1.60	N	036420	5000	963 억	88416	N	N	991	N	N
47	20230622	130555	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17300	-230	5	-1.31	1656776150	94655	30.95	17580	17800	17250	22750	12280	17530	17503.31	1.55	1841	-7446	19216	18372	17936	17092	16656	18155	16875	963	5235	5000	12620	10	1	19262308	3332	-7.75	1.76	12	0.49	-2232.00	9820.00	42900	20220811	-59.67	17250	20230622	0.29	30600	-43.46	20230125	17250	0.29	20230622	42900	-59.67	20220811	17250	0.29	20230622	1.60	N	036420	5000	963 억	89498	N	N	991	N	N
48	20230622	120247	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17450	-80	5	-0.46	1217662170	69353	22.68	17580	17800	17350	22750	12280	17530	17557.45	1.54	1093	-5772	19216	18372	17936	17092	16656	18155	16875	963	5235	5000	12620	10	1	19262308	3361	-7.82	1.78	12	0.36	-2232.00	9820.00	42900	20220811	-59.32	17350	20230622	0.58	30600	-42.97	20230125	17350	0.58	20230622	42900	-59.32	20220811	17350	0.58	20230622	1.60	N	036420	5000	963 억	88750	N	N	991	N	N
49	20230622	110519	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17530	0	3	0.00	979314850	55717	18.22	17580	17800	17350	22750	12280	17530	17576.59	1.56	2250	-2431	19216	18372	17936	17092	16656	18155	16875	963	5235	5000	12620	10	1	19262308	3377	-7.85	1.79	12	0.29	-2232.00	9820.00	42900	20220811	-59.14	17350	20230622	1.04	30600	-42.71	20230125	17350	1.04	20230622	42900	-59.14	20220811	17350	1.04	20230622	1.60	N	036420	5000	963 억	89907	N	N	991	N	N
50	20230622	100423	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17680	150	2	0.86	720350340	40977	13.40	17580	17800	17350	22750	12280	17530	17579.38	1.60	4937	2583	19216	18372	17936	17092	16656	18155	16875	963	5235	5000	12620	10	1	19262308	3406	-7.92	1.80	12	0.21	-2232.00	9820.00	42900	20220811	-58.79	17350	20230622	1.90	30600	-42.22	20230125	17350	1.90	20230622	42900	-58.79	20220811	17350	1.90	20230622	1.60	N	036420	5000	963 억	92594	N	N	991	N	N
51	20230622	090806	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17460	-70	5	-0.40	177079120	10099	3.30	17580	17610	17450	22750	12280	17530	17534.32	1.51	-406	-712	19216	18372	17936	17092	16656	18155	16875	963	5235	5000	12620	10	1	19262308	3363	-7.82	1.78	12	0.05	-2232.00	9820.00	42900	20220811	-59.30	17450	20230622	0.06	30600	-42.94	20230125	17450	0.06	20230622	42900	-59.30	20220811	17450	0.06	20230622	1.60	N	036420	5000	963 억	87251	N	N	991	N	N
52	20230621	161020	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17530	-1210	5	-6.46	5417873490	302710	224.65	18520	18780	17500	24350	13120	18740	17898.34	1.52	-7875	-36016	19473	19106	18733	18366	17993	19290	18550	963	5615	5000	13490	10	1	19262308	3377	-7.85	1.79	12	1.57	-2232.00	9820.00	42900	20220811	-59.14	17500	20230621	0.17	30600	-42.71	20230125	17500	0.17	20230621	42900	-59.14	20220811	17500	0.17	20230621	1.58	N	036420	5000	963 억	87657	N	N	991	N	N
53	20230621	150531	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17540	-1200	5	-6.40	5072657280	283018	210.04	18520	18780	17500	24350	13120	18740	17923.44	1.52	-7846	-34753	19473	19106	18733	18366	17993	19290	18550	963	5615	5000	13490	10	1	19262308	3379	-7.86	1.79	12	1.47	-2232.00	9820.00	42900	20220811	-59.11	17500	20230621	0.23	30600	-42.68	20230125	17500	0.23	20230621	42900	-59.11	20220811	17500	0.23	20230621	1.58	N	036420	5000	963 억	87686	N	N	262	N	N
54	20230621	140840	57	100.00	KOSPI		서비스업	N	N	N	N	N	17660	-1080	5	-5.76	4222464440	234683	174.17	18520	18780	17610	24350	13120	18740	17992.20	1.52	-7913	-30421	19473	19106	18733	18366	17993	19290	18550	963	5615	5000	13490	10	1	19262308	3402	-7.91	1.80	12	1.22	-2232.00	9820.00	42900	20220811	-58.83	17520	20230619	0.80	30600	-42.29	20230125	17520	0.80	20230619	42900	-58.83	20220811	17520	0.80	20230619	1.58	N	036420	5000	963 억	87619	N	N	262	N	N
55	20230621	130428	57	100.00	KOSPI		서비스업	N	N	N	N	N	17780	-960	5	-5.12	3402402440	188316	139.76	18520	18780	17740	24350	13120	18740	18067.52	1.51	-8491	-25859	19473	19106	18733	18366	17993	19290	18550	963	5615	5000	13490	10	1	19262308	3425	-7.97	1.81	12	0.98	-2232.00	9820.00	42900	20220811	-58.55	17520	20230619	1.48	30600	-41.90	20230125	17520	1.48	20230619	42900	-58.55	20220811	17520	1.48	20230619	1.58	N	036420	5000	963 억	87041	N	N	262	N	N
56	20230621	120104	57	100.00	KOSPI		서비스업	N	N	N	N	N	17840	-900	5	-4.80	2560351410	141001	104.64	18520	18780	17840	24350	13120	18740	18158.39	1.50	-8788	-20954	19473	19106	18733	18366	17993	19290	18550	963	5615	5000	13490	10	1	19262308	3436	-7.99	1.82	12	0.73	-2232.00	9820.00	42900	20220811	-58.41	17520	20230619	1.83	30600	-41.70	20230125	17520	1.83	20230619	42900	-58.41	20220811	17520	1.83	20230619	1.58	N	036420	5000	963 억	86744	N	N	262	N	N
57	20230621	110256	57	100.00	KOSPI		서비스업	N	N	N	N	N	18030	-710	5	-3.79	1849970080	101417	75.27	18520	18780	17990	24350	13120	18740	18241.22	1.51	-8314	-15909	19473	19106	18733	18366	17993	19290	18550	963	5615	5000	13490	10	1	19262308	3473	-8.08	1.84	12	0.53	-2232.00	9820.00	42900	20220811	-57.97	17520	20230619	2.91	30600	-41.08	20230125	17520	2.91	20230619	42900	-57.97	20220811	17520	2.91	20230619	1.58	N	036420	5000	963 억	87218	N	N	262	N	N
58	20230621	100756	57	100.00	KOSPI		서비스업	N	N	N	N	N	18170	-570	5	-3.04	970498050	52706	39.12	18520	18780	18170	24350	13120	18740	18413.43	1.52	-7799	-11296	19473	19106	18733	18366	17993	19290	18550	963	5615	5000	13490	10	1	19262308	3500	-8.14	1.85	12	0.27	-2232.00	9820.00	42900	20220811	-57.65	17520	20230619	3.71	30600	-40.62	20230125	17520	3.71	20230619	42900	-57.65	20220811	17520	3.71	20230619	1.58	N	036420	5000	963 억	87733	N	N	262	N	N
59	20230621	090602	57	100.00	KOSPI		서비스업	N	N	N	N	N	18520	-220	5	-1.17	107681230	5779	4.29	18520	18780	18520	24350	13120	18740	18633.19	1.66	612	449	19473	19106	18733	18366	17993	19290	18550	963	5615	5000	13490	10	1	19262308	3567	-8.30	1.89	12	0.03	-2232.00	9820.00	42900	20220811	-56.83	17520	20230619	5.71	30600	-39.48	20230125	17520	5.71	20230619	42900	-56.83	20220811	17520	5.71	20230619	1.58	N	036420	5000	963 억	96144	N	N	262	N	N
60	20230620	160135	57	100.00	KOSPI		서비스업	N	N	N	N	N	18740	380	2	2.07	2510539150	133667	60.07	18360	19100	18360	23850	12860	18360	18782.06	1.65	2144	-12643	19893	19126	18323	17556	16753	18725	17155	963	5495	5000	13210	10	1	19262308	3610	-8.40	1.91	12	0.69	-2232.00	9820.00	42900	20220811	-56.32	17520	20230619	6.96	30600	-38.76	20230125	17520	6.96	20230619	42900	-56.32	20220811	17520	6.96	20230619	1.61	N	036420	5000	963 억	95532	N	N	262	N	N
61	20230620	150311	57	100.00	KOSPI		서비스업	N	N	N	N	N	18790	430	2	2.34	2343268500	124749	56.06	18360	19100	18360	23850	12860	18360	18783.87	1.65	1964	-15339	19893	19126	18323	17556	16753	18725	17155	963	5495	5000	13210	10	1	19262308	3619	-8.42	1.91	12	0.65	-2232.00	9820.00	42900	20220811	-56.20	17520	20230619	7.25	30600	-38.59	20230125	17520	7.25	20230619	42900	-56.20	20220811	17520	7.25	20230619	1.61	N	036420	5000	963 억	95352	N	N	10	N	N
62	20230620	140248	57	100.00	KOSPI		서비스업	N	N	N	N	N	18850	490	2	2.67	2073625170	110391	49.61	18360	19100	18360	23850	12860	18360	18784.37	1.63	1070	-13891	19893	19126	18323	17556	16753	18725	17155	963	5495	5000	13210	10	1	19262308	3631	-8.45	1.92	12	0.57	-2232.00	9820.00	42900	20220811	-56.06	17520	20230619	7.59	30600	-38.40	20230125	17520	7.59	20230619	42900	-56.06	20220811	17520	7.59	20230619	1.61	N	036420	5000	963 억	94458	N	N	10	N	N
63	20230620	130643	57	100.00	KOSPI		서비스업	N	N	N	N	N	18770	410	2	2.23	1934870770	103010	46.29	18360	19100	18360	23850	12860	18360	18783.33	1.64	1223	-11589	19893	19126	18323	17556	16753	18725	17155	963	5495	5000	13210	10	1	19262308	3616	-8.41	1.91	12	0.53	-2232.00	9820.00	42900	20220811	-56.25	17520	20230619	7.13	30600	-38.66	20230125	17520	7.13	20230619	42900	-56.25	20220811	17520	7.13	20230619	1.61	N	036420	5000	963 억	94611	N	N	10	N	N
64	20230620	120339	57	100.00	KOSPI		서비스업	N	N	N	N	N	18640	280	2	1.53	1813226370	96493	43.36	18360	19100	18360	23850	12860	18360	18791.27	1.60	-912	-11163	19893	19126	18323	17556	16753	18725	17155	963	5495	5000	13210	10	1	19262308	3590	-8.35	1.90	12	0.50	-2232.00	9820.00	42900	20220811	-56.55	17520	20230619	6.39	30600	-39.08	20230125	17520	6.39	20230619	42900	-56.55	20220811	17520	6.39	20230619	1.61	N	036420	5000	963 억	92476	N	N	10	N	N
65	20230620	110111	57	100.00	KOSPI		서비스업	N	N	N	N	N	18680	320	2	1.74	1527904340	81190	36.49	18360	19100	18360	23850	12860	18360	18818.87	1.62	144	-5504	19893	19126	18323	17556	16753	18725	17155	963	5495	5000	13210	10	1	19262308	3598	-8.37	1.90	12	0.42	-2232.00	9820.00	42900	20220811	-56.46	17520	20230619	6.62	30600	-38.95	20230125	17520	6.62	20230619	42900	-56.46	20220811	17520	6.62	20230619	1.61	N	036420	5000	963 억	93532	N	N	10	N	N
66	20230620	100223	57	100.00	KOSPI		서비스업	N	N	N	N	N	18900	540	2	2.94	1180022310	62704	28.18	18360	19100	18360	23850	12860	18360	18818.93	1.68	3489	1016	19893	19126	18323	17556	16753	18725	17155	963	5495	5000	13210	10	1	19262308	3641	-8.47	1.92	12	0.33	-2232.00	9820.00	42900	20220811	-55.94	17520	20230619	7.88	30600	-38.24	20230125	17520	7.88	20230619	42900	-55.94	20220811	17520	7.88	20230619	1.61	N	036420	5000	963 억	96877	N	N	10	N	N
67	20230620	090740	57	100.00	KOSPI		서비스업	N	N	N	N	N	18650	290	2	1.58	196423620	10589	4.76	18360	18690	18360	23850	12860	18360	18549.78	1.62	254	-38	19893	19126	18323	17556	16753	18725	17155	963	5495	5000	13210	10	1	19262308	3592	-8.36	1.90	12	0.05	-2232.00	9820.00	42900	20220811	-56.53	17520	20230619	6.45	30600	-39.05	20230125	17520	6.45	20230619	42900	-56.53	20220811	17520	6.45	20230619	1.61	N	036420	5000	963 억	93642	N	N	10	N	N
68	20230619	160812	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18360	-740	5	-3.87	4115893590	221496	143.45	19090	19090	17520	24800	13370	19100	18584.13	1.62	9802	-31907	19553	19326	19073	18846	18593	19440	18960	963	5715	5000	13750	10	1	19262308	3537	-8.23	1.87	12	1.15	-2232.00	9820.00	44650	20220616	-58.88	17520	20230619	4.79	30600	-40.00	20230125	17520	4.79	20230619	42900	-57.20	20220811	17520	4.79	20230619	1.60	N	036420	5000	963 억	93388	N	N	10	N	N
69	20230619	150926	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18350	-750	5	-3.93	3822162680	205501	133.09	19090	19090	17520	24800	13370	19100	18599.06	1.54	5288	-35709	19553	19326	19073	18846	18593	19440	18960	963	5715	5000	13750	10	1	19262308	3535	-8.22	1.87	12	1.07	-2232.00	9820.00	44650	20220616	-58.90	17520	20230619	4.74	30600	-40.03	20230125	17520	4.74	20230619	42900	-57.23	20220811	17520	4.74	20230619	1.60	N	036420	5000	963 억	88874	N	N	102	N	N
70	20230619	140916	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18460	-640	5	-3.35	3044946710	162932	105.52	19090	19090	17520	24800	13370	19100	18688.27	1.44	-613	-26254	19553	19326	19073	18846	18593	19440	18960	963	5715	5000	13750	10	1	19262308	3556	-8.27	1.88	12	0.85	-2232.00	9820.00	44650	20220616	-58.66	17520	20230619	5.37	30600	-39.67	20230125	17520	5.37	20230619	42900	-56.97	20220811	17520	5.37	20230619	1.60	N	036420	5000	963 억	82973	N	N	102	N	N
71	20230619	130321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18750	-350	5	-1.83	1906684700	101186	65.53	19090	19090	18740	24800	13370	19100	18843.18	1.42	-1530	-16740	19553	19326	19073	18846	18593	19440	18960	963	5715	5000	13750	10	1	19262308	3612	-8.40	1.91	12	0.53	-2232.00	9820.00	44650	20220616	-58.01	18740	20230619	0.05	30600	-38.73	20230125	18740	0.05	20230619	42900	-56.29	20220811	18740	0.05	20230619	1.60	N	036420	5000	963 억	82056	N	N	102	N	N
72	20230619	120143	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18820	-280	5	-1.47	1480014660	78462	50.82	19090	19090	18810	24800	13370	19100	18862.60	1.43	-951	-11662	19553	19326	19073	18846	18593	19440	18960	963	5715	5000	13750	10	1	19262308	3625	-8.43	1.92	12	0.41	-2232.00	9820.00	44650	20220616	-57.85	18810	20230619	0.05	30600	-38.50	20230125	18810	0.05	20230619	42900	-56.13	20220811	18810	0.05	20230619	1.60	N	036420	5000	963 억	82635	N	N	102	N	N
73	20230619	110404	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18830	-270	5	-1.41	1170366200	62012	40.16	19090	19090	18820	24800	13370	19100	18872.95	1.44	-358	-7012	19553	19326	19073	18846	18593	19440	18960	963	5715	5000	13750	10	1	19262308	3627	-8.44	1.92	12	0.32	-2232.00	9820.00	44650	20220616	-57.83	18820	20230619	0.05	30600	-38.46	20230125	18820	0.05	20230619	42900	-56.11	20220811	18820	0.05	20230619	1.60	N	036420	5000	963 억	83228	N	N	102	N	N
74	20230619	100723	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18890	-210	5	-1.10	828898500	43907	28.44	19090	19090	18820	24800	13370	19100	18878.14	1.45	371	-2273	19553	19326	19073	18846	18593	19440	18960	963	5715	5000	13750	10	1	19262308	3639	-8.46	1.92	12	0.23	-2232.00	9820.00	44650	20220616	-57.69	18820	20230619	0.37	30600	-38.27	20230125	18820	0.37	20230619	42900	-55.97	20220811	18820	0.37	20230619	1.60	N	036420	5000	963 억	83957	N	N	102	N	N
75	20230619	090412	57	100.00	KOSPI		서비스업	N	N	N	N	N	18920	-180	5	-0.94	98193330	5159	3.34	19090	19090	18920	24800	13370	19100	19032.45	1.44	-276	-392	19553	19326	19073	18846	18593	19440	18960	963	5715	5000	13750	10	1	19262308	3644	-8.48	1.93	12	0.03	-2232.00	9820.00	44650	20220616	-57.63	18820	20230615	0.53	30600	-38.17	20230125	18820	0.53	20230615	42900	-55.90	20220811	18820	0.53	20230615	1.60	N	036420	5000	963 억	83310	N	N	102	N	N
76	20230616	161013	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19100	280	2	1.49	2911475890	153245	28.97	19000	19300	18820	24450	13180	18820	18998.98	1.46	-4316	-26513	20726	19772	19296	18342	17866	19535	18105	963	5635	5000	13550	10	1	19262308	3679	-8.56	1.95	12	0.80	-2232.00	9820.00	46650	20220615	-59.06	18820	20230616	1.49	30600	-37.58	20230125	18820	1.49	20230616	44650	-57.22	20220616	18820	1.49	20230616	1.58	N	036420	5000	963 억	84649	N	N	102	N	N
77	20230616	150433	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19050	230	2	1.22	2611871700	137551	26.00	19000	19300	18820	24450	13180	18820	18989.38	1.45	-5190	-25062	20726	19772	19296	18342	17866	19535	18105	963	5635	5000	13550	10	1	19262308	3669	-8.53	1.94	12	0.71	-2232.00	9820.00	46650	20220615	-59.16	18820	20230616	1.22	30600	-37.75	20230125	18820	1.22	20230616	44650	-57.33	20220616	18820	1.22	20230616	1.58	N	036420	5000	963 억	83775	N	N	469	N	N
78	20230616	140733	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18960	140	2	0.74	2413116820	127093	24.02	19000	19300	18820	24450	13180	18820	18988.08	1.45	-5434	-23251	20726	19772	19296	18342	17866	19535	18105	963	5635	5000	13550	10	1	19262308	3652	-8.49	1.93	12	0.66	-2232.00	9820.00	46650	20220615	-59.36	18820	20230616	0.74	30600	-38.04	20230125	18820	0.74	20230616	44650	-57.54	20220616	18820	0.74	20230616	1.58	N	036420	5000	963 억	83531	N	N	469	N	N
79	20230616	130752	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18920	100	2	0.53	2088558400	109941	20.78	19000	19300	18820	24450	13180	18820	18998.39	1.44	-5699	-20048	20726	19772	19296	18342	17866	19535	18105	963	5635	5000	13550	10	1	19262308	3644	-8.48	1.93	12	0.57	-2232.00	9820.00	46650	20220615	-59.44	18820	20230616	0.53	30600	-38.17	20230125	18820	0.53	20230616	44650	-57.63	20220616	18820	0.53	20230616	1.58	N	036420	5000	963 억	83266	N	N	469	N	N
80	20230616	120934	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19020	200	2	1.06	1696126460	89249	16.87	19000	19300	18820	24450	13180	18820	19006.11	1.44	-5907	-16758	20726	19772	19296	18342	17866	19535	18105	963	5635	5000	13550	10	1	19262308	3664	-8.52	1.94	12	0.46	-2232.00	9820.00	46650	20220615	-59.23	18820	20230616	1.06	30600	-37.84	20230125	18820	1.06	20230616	44650	-57.40	20220616	18820	1.06	20230616	1.58	N	036420	5000	963 억	83058	N	N	469	N	N
81	20230616	111009	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19030	210	2	1.12	1152173510	60758	11.49	19000	19080	18820	24450	13180	18820	18965.24	1.45	-5238	-12457	20726	19772	19296	18342	17866	19535	18105	963	5635	5000	13550	10	1	19262308	3666	-8.53	1.94	12	0.32	-2232.00	9820.00	46650	20220615	-59.21	18820	20230616	1.12	30600	-37.81	20230125	18820	1.12	20230616	44650	-57.38	20220616	18820	1.12	20230616	1.58	N	036420	5000	963 억	83727	N	N	469	N	N
82	20230616	100144	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18990	170	2	0.90	669316100	35362	6.68	19000	19080	18820	24450	13180	18820	18930.05	1.49	-2857	-5956	20726	19772	19296	18342	17866	19535	18105	963	5635	5000	13550	10	1	19262308	3658	-8.51	1.93	12	0.18	-2232.00	9820.00	46650	20220615	-59.29	18820	20230616	0.90	30600	-37.94	20230125	18820	0.90	20230616	44650	-57.47	20220616	18820	0.90	20230616	1.58	N	036420	5000	963 억	86108	N	N	469	N	N
83	20230616	090140	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18830	10	2	0.05	92955020	4906	0.93	19000	19040	18820	24450	13180	18820	18972.15	1.54	-25	-87	20726	19772	19296	18342	17866	19535	18105	963	5635	5000	13550	10	1	19262308	3627	-8.44	1.92	12	0.03	-2232.00	9820.00	46650	20220615	-59.64	18820	20230616	0.05	30600	-38.46	20230125	18820	0.05	20230616	44650	-57.83	20220616	18820	0.05	20230616	1.58	N	036420	5000	963 억	88940	N	N	469	N	N
84	20230615	150533	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18840	-1160	5	-5.80	9614238720	501016	165.27	20100	20250	18820	26000	14000	20000	19189.48	1.55	-4254	-23371	21933	20966	20483	19516	19033	20725	19275	963	6000	5000	14400	10	1	19262308	3629	-8.44	1.92	12	2.60	-2232.00	9820.00	47450	20220614	-60.30	18820	20230615	0.11	30600	-38.43	20230125	18820	0.11	20230615	46650	-59.61	20220615	18820	0.11	20230615	1.63	N	036420	5000	963 억	89469	N	N	8	N	N
85	20230615	140346	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18850	-1150	5	-5.75	8683170250	451606	148.97	20100	20250	18850	26000	14000	20000	19227.31	1.54	-4463	-20341	21933	20966	20483	19516	19033	20725	19275	963	6000	5000	14400	10	1	19262308	3631	-8.45	1.92	12	2.34	-2232.00	9820.00	47450	20220614	-60.27	18850	20230615	0.00	30600	-38.40	20230125	18850	0.00	20230615	46650	-59.59	20220615	18850	0.00	20230615	1.63	N	036420	5000	963 억	89260	N	N	8	N	N
86	20230615	130424	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18930	-1070	5	-5.35	7709002150	400011	131.95	20100	20250	18850	26000	14000	20000	19271.98	1.55	-3954	-16907	21933	20966	20483	19516	19033	20725	19275	963	6000	5000	14400	10	1	19262308	3646	-8.48	1.93	12	2.08	-2232.00	9820.00	47450	20220614	-60.11	18850	20230615	0.42	30600	-38.14	20230125	18850	0.42	20230615	46650	-59.42	20220615	18850	0.42	20230615	1.63	N	036420	5000	963 억	89769	N	N	8	N	N
87	20230615	120730	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18870	-1130	5	-5.65	6930011650	358826	118.36	20100	20250	18850	26000	14000	20000	19313.01	1.58	-2685	-12745	21933	20966	20483	19516	19033	20725	19275	963	6000	5000	14400	10	1	19262308	3635	-8.45	1.92	12	1.86	-2232.00	9820.00	47450	20220614	-60.23	18850	20230615	0.11	30600	-38.33	20230125	18850	0.11	20230615	46650	-59.55	20220615	18850	0.11	20230615	1.63	N	036420	5000	963 억	91038	N	N	8	N	N
88	20230615	110401	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18870	-1130	5	-5.65	5358155690	275769	90.97	20100	20250	18850	26000	14000	20000	19429.87	1.60	-1233	-7737	21933	20966	20483	19516	19033	20725	19275	963	6000	5000	14400	10	1	19262308	3635	-8.45	1.92	12	1.43	-2232.00	9820.00	47450	20220614	-60.23	18850	20230615	0.11	30600	-38.33	20230125	18850	0.11	20230615	46650	-59.55	20220615	18850	0.11	20230615	1.63	N	036420	5000	963 억	92490	N	N	8	N	N
89	20230611	184639	57	100.00	KOSPI		서비스업	N	N	N	N	N	22450	150	2	0.67	2590532250	115556	125.65	22400	22700	22250	28950	15650	22300	22416.98	1.68	-7140	-20882	22833	22566	22383	22116	21933	22475	22025	963	6650	5000	16050	50	1	19262308	4324	-10.06	2.29	12	0.60	-2232.00	9820.00	49500	20220608	-54.65	20850	20221104	7.67	30600	-26.63	20230125	21850	2.75	20230404	49500	-54.65	20220610	20850	7.67	20221104	1.70	N	036420	5000	963 억	97166	N	N	29	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History