KissMeData/000180/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160105	57	100.00	KOSPI		서비스업	N	N	N	N	N	1791	9	2	0.51	178416667	100496	575.41	1792	1798	1770	2315	1248	1782	1775.36	1.96	-10947	1812	1797	1789	1774	1766	1793	1770	360	533	500	1310	1	1	69751600	1249	-5.22	0.21	12	0.14	-343.00	8433.00	2320	20240221	-22.80	1721	20240626	4.07	2320	-22.80	20240221	1721	4.07	20240626	2320	-22.80	20240221	1721	4.07	20240626	1.46	N	000180	500	360 억	1369027	N	N	85	N	N
3	20240628	150104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1777	-5	5	-0.28	172370427	97091	555.92	1792	1798	1770	2315	1248	1782	1775.35	1.96	-10418	1812	1797	1789	1774	1766	1793	1770	360	533	500	1310	1	1	69751600	1239	-5.18	0.21	12	0.14	-343.00	8433.00	2320	20240221	-23.41	1721	20240626	3.25	2320	-23.41	20240221	1721	3.25	20240626	2320	-23.41	20240221	1721	3.25	20240626	1.46	N	000180	500	360 억	1369027	N	N	103	N	N
4	20240628	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1775	-7	5	-0.39	164969059	92932	532.10	1792	1798	1770	2315	1248	1782	1775.16	1.96	-8279	1812	1797	1789	1774	1766	1793	1770	360	533	500	1310	1	1	69751600	1238	-5.17	0.21	12	0.13	-343.00	8433.00	2320	20240221	-23.49	1721	20240626	3.14	2320	-23.49	20240221	1721	3.14	20240626	2320	-23.49	20240221	1721	3.14	20240626	1.46	N	000180	500	360 억	1369027	N	N	103	N	N
5	20240628	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1777	-5	5	-0.28	152182163	85738	490.91	1792	1798	1770	2315	1248	1782	1774.97	1.96	-7238	1812	1797	1789	1774	1766	1793	1770	360	533	500	1310	1	1	69751600	1239	-5.18	0.21	12	0.12	-343.00	8433.00	2320	20240221	-23.41	1721	20240626	3.25	2320	-23.41	20240221	1721	3.25	20240626	2320	-23.41	20240221	1721	3.25	20240626	1.46	N	000180	500	360 억	1369027	N	N	103	N	N
6	20240628	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1773	-9	5	-0.51	47763155	26850	153.74	1792	1798	1773	2315	1248	1782	1778.89	1.96	-4017	1812	1797	1789	1774	1766	1793	1770	360	533	500	1310	1	1	69751600	1237	-5.17	0.21	12	0.04	-343.00	8433.00	2320	20240221	-23.58	1721	20240626	3.02	2320	-23.58	20240221	1721	3.02	20240626	2320	-23.58	20240221	1721	3.02	20240626	1.46	N	000180	500	360 억	1369027	N	N	103	N	N
7	20240628	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1782	0	3	0.00	11675022	6537	37.43	1792	1798	1779	2315	1248	1782	1785.99	1.96	-1308	1812	1797	1789	1774	1766	1793	1770	360	533	500	1310	1	1	69751600	1243	-5.20	0.21	12	0.01	-343.00	8433.00	2320	20240221	-23.19	1721	20240626	3.54	2320	-23.19	20240221	1721	3.54	20240626	2320	-23.19	20240221	1721	3.54	20240626	1.46	N	000180	500	360 억	1369027	N	N	103	N	N
8	20240628	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1783	1	2	0.06	3366451	1885	10.79	1792	1794	1779	2315	1248	1782	1785.92	1.96	-549	1812	1797	1789	1774	1766	1793	1770	360	533	500	1310	1	1	69751600	1244	-5.20	0.21	12	0.00	-343.00	8433.00	2320	20240221	-23.15	1721	20240626	3.60	2320	-23.15	20240221	1721	3.60	20240626	2320	-23.15	20240221	1721	3.60	20240626	1.46	N	000180	500	360 억	1369027	N	N	103	N	N
9	20240628	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1792	10	2	0.56	412160	230	1.32	1792	1792	1792	2315	1248	1782	1792.00	1.96	0	1812	1797	1789	1774	1766	1793	1770	360	533	500	1310	1	1	69751600	1250	-5.22	0.21	12	0.00	-343.00	8433.00	2320	20240221	-22.76	1721	20240626	4.13	2320	-22.76	20240221	1721	4.13	20240626	2320	-22.76	20240221	1721	4.13	20240626	1.46	N	000180	500	360 억	1369027	N	N	103	N	N
10	20240627	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1782	-22	5	-1.22	31217658	17465	34.87	1798	1804	1781	2345	1263	1804	1787.44	1.97	-6872	1871	1837	1779	1745	1687	1854	1762	360	541	500	1330	1	1	69751600	1243	-5.20	0.21	12	0.03	-343.00	8433.00	2320	20240221	-23.19	1721	20240626	3.54	2320	-23.19	20240221	1721	3.54	20240626	2320	-23.19	20240221	1721	3.54	20240626	1.47	N	000180	500	360 억	1375079	N	N	103	N	N
11	20240627	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1785	-19	5	-1.05	29551742	16530	33.00	1798	1804	1782	2345	1263	1804	1787.76	1.97	-6899	1871	1837	1779	1745	1687	1854	1762	360	541	500	1330	1	1	69751600	1245	-5.20	0.21	12	0.02	-343.00	8433.00	2320	20240221	-23.06	1721	20240626	3.72	2320	-23.06	20240221	1721	3.72	20240626	2320	-23.06	20240221	1721	3.72	20240626	1.47	N	000180	500	360 억	1375079	N	N	123	N	N
12	20240627	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1790	-14	5	-0.78	11347299	6336	12.65	1798	1804	1787	2345	1263	1804	1790.92	1.97	-858	1871	1837	1779	1745	1687	1854	1762	360	541	500	1330	1	1	69751600	1249	-5.22	0.21	12	0.01	-343.00	8433.00	2320	20240221	-22.84	1721	20240626	4.01	2320	-22.84	20240221	1721	4.01	20240626	2320	-22.84	20240221	1721	4.01	20240626	1.47	N	000180	500	360 억	1375079	N	N	123	N	N
13	20240627	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1792	-12	5	-0.67	10468143	5846	11.67	1798	1804	1787	2345	1263	1804	1790.65	1.97	-649	1871	1837	1779	1745	1687	1854	1762	360	541	500	1330	1	1	69751600	1250	-5.22	0.21	12	0.01	-343.00	8433.00	2320	20240221	-22.76	1721	20240626	4.13	2320	-22.76	20240221	1721	4.13	20240626	2320	-22.76	20240221	1721	4.13	20240626	1.47	N	000180	500	360 억	1375079	N	N	123	N	N
14	20240627	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1788	-16	5	-0.89	6997148	3908	7.80	1798	1804	1787	2345	1263	1804	1790.47	1.97	-452	1871	1837	1779	1745	1687	1854	1762	360	541	500	1330	1	1	69751600	1247	-5.21	0.21	12	0.01	-343.00	8433.00	2320	20240221	-22.93	1721	20240626	3.89	2320	-22.93	20240221	1721	3.89	20240626	2320	-22.93	20240221	1721	3.89	20240626	1.47	N	000180	500	360 억	1375079	N	N	123	N	N
15	20240627	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1797	-7	5	-0.39	4836896	2700	5.39	1798	1804	1787	2345	1263	1804	1791.44	1.97	-452	1871	1837	1779	1745	1687	1854	1762	360	541	500	1330	1	1	69751600	1253	-5.24	0.21	12	0.00	-343.00	8433.00	2320	20240221	-22.54	1721	20240626	4.42	2320	-22.54	20240221	1721	4.42	20240626	2320	-22.54	20240221	1721	4.42	20240626	1.47	N	000180	500	360 억	1375079	N	N	123	N	N
16	20240627	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1788	-16	5	-0.89	1289622	720	1.44	1798	1804	1787	2345	1263	1804	1791.14	1.97	24	1871	1837	1779	1745	1687	1854	1762	360	541	500	1330	1	1	69751600	1247	-5.21	0.21	12	0.00	-343.00	8433.00	2320	20240221	-22.93	1721	20240626	3.89	2320	-22.93	20240221	1721	3.89	20240626	2320	-22.93	20240221	1721	3.89	20240626	1.47	N	000180	500	360 억	1375079	N	N	123	N	N
17	20240627	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1804	0	3	0.00	37811	21	0.04	1798	1804	1798	2345	1263	1804	1800.52	1.97	0	1871	1837	1779	1745	1687	1854	1762	360	541	500	1330	1	1	69751600	1258	-5.26	0.21	12	0.00	-343.00	8433.00	2320	20240221	-22.24	1721	20240626	4.82	2320	-22.24	20240221	1721	4.82	20240626	2320	-22.24	20240221	1721	4.82	20240626	1.47	N	000180	500	360 억	1375079	N	N	123	N	N
18	20240626	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1804	2	2	0.11	88878716	49884	124.26	1802	1813	1721	2340	1262	1802	1781.67	1.97	-5771	1810	1806	1799	1795	1788	1808	1797	360	538	500	1330	1	1	69751600	1258	-5.26	0.21	12	0.07	-343.00	8433.00	2320	20240221	-22.24	1721	20240626	4.82	2320	-22.24	20240221	1721	4.82	20240626	2320	-22.24	20240221	1721	4.82	20240626	1.50	N	000180	500	360 억	1377194	N	N	123	N	N
19	20240626	150104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1784	-18	5	-1.00	76200891	42806	106.63	1802	1813	1721	2340	1262	1802	1780.09	1.97	-1278	1810	1806	1799	1795	1788	1808	1797	360	538	500	1330	1	1	69751600	1244	-5.20	0.21	12	0.06	-343.00	8433.00	2320	20240221	-23.10	1721	20240626	3.66	2320	-23.10	20240221	1721	3.66	20240626	2320	-23.10	20240221	1721	3.66	20240626	1.50	N	000180	500	360 억	1377194	N	N	146	N	N
20	20240626	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1797	-5	5	-0.28	74782071	42013	104.66	1802	1813	1721	2340	1262	1802	1779.92	1.97	-962	1810	1806	1799	1795	1788	1808	1797	360	538	500	1330	1	1	69751600	1253	-5.24	0.21	12	0.06	-343.00	8433.00	2320	20240221	-22.54	1721	20240626	4.42	2320	-22.54	20240221	1721	4.42	20240626	2320	-22.54	20240221	1721	4.42	20240626	1.50	N	000180	500	360 억	1377194	N	N	146	N	N
21	20240626	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1801	-1	5	-0.06	19881151	11019	27.45	1802	1813	1793	2340	1262	1802	1804.28	1.97	253	1810	1806	1799	1795	1788	1808	1797	360	538	500	1330	1	1	69751600	1256	-5.25	0.21	12	0.02	-343.00	8433.00	2320	20240221	-22.37	1739	20231020	3.57	2320	-22.37	20240221	1789	0.67	20240624	2320	-22.37	20240221	1739	3.57	20231020	1.50	N	000180	500	360 억	1377194	N	N	146	N	N
22	20240626	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1813	11	2	0.61	17239264	9555	23.80	1802	1813	1793	2340	1262	1802	1804.24	1.97	341	1810	1806	1799	1795	1788	1808	1797	360	538	500	1330	1	1	69751600	1265	-5.29	0.21	12	0.01	-343.00	8433.00	2320	20240221	-21.85	1739	20231020	4.26	2320	-21.85	20240221	1789	1.34	20240624	2320	-21.85	20240221	1739	4.26	20231020	1.50	N	000180	500	360 억	1377194	N	N	146	N	N
23	20240626	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1810	8	2	0.44	14709821	8157	20.32	1802	1810	1793	2340	1262	1802	1803.35	1.97	460	1810	1806	1799	1795	1788	1808	1797	360	538	500	1330	1	1	69751600	1263	-5.28	0.21	12	0.01	-343.00	8433.00	2320	20240221	-21.98	1739	20231020	4.08	2320	-21.98	20240221	1789	1.17	20240624	2320	-21.98	20240221	1739	4.08	20231020	1.50	N	000180	500	360 억	1377194	N	N	146	N	N
24	20240626	100104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1800	-2	5	-0.11	6785219	3772	9.40	1802	1802	1793	2340	1262	1802	1798.75	1.97	428	1810	1806	1799	1795	1788	1808	1797	360	538	500	1330	1	1	69751600	1256	-5.25	0.21	12	0.01	-343.00	8433.00	2320	20240221	-22.41	1739	20231020	3.51	2320	-22.41	20240221	1789	0.61	20240624	2320	-22.41	20240221	1739	3.51	20231020	1.50	N	000180	500	360 억	1377194	N	N	146	N	N
25	20240626	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1802	0	3	0.00	212636	118	0.29	1802	1802	1802	2340	1262	1802	1802.00	1.97	0	1810	1806	1799	1795	1788	1808	1797	360	538	500	1330	1	1	69751600	1257	-5.25	0.21	12	0.00	-343.00	8433.00	2320	20240221	-22.33	1739	20231020	3.62	2320	-22.33	20240221	1789	0.73	20240624	2320	-22.33	20240221	1739	3.62	20231020	1.50	N	000180	500	360 억	1377194	N	N	146	N	N
26	20240625	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1802	10	2	0.56	72156866	40123	31.55	1792	1803	1792	2325	1255	1792	1798.39	1.97	4059	1838	1815	1802	1779	1766	1808	1772	360	533	500	1320	1	1	69751600	1257	-5.25	0.21	12	0.06	-343.00	8433.00	2320	20240221	-22.33	1739	20231020	3.62	2320	-22.33	20240221	1789	0.73	20240624	2320	-22.33	20240221	1739	3.62	20231020	1.50	N	000180	500	360 억	1373135	N	N	146	N	N
27	20240625	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1802	10	2	0.56	65037174	36172	28.44	1792	1803	1792	2325	1255	1792	1798.00	1.97	3904	1838	1815	1802	1779	1766	1808	1772	360	533	500	1320	1	1	69751600	1257	-5.25	0.21	12	0.05	-343.00	8433.00	2320	20240221	-22.33	1739	20231020	3.62	2320	-22.33	20240221	1789	0.73	20240624	2320	-22.33	20240221	1739	3.62	20231020	1.50	N	000180	500	360 억	1373135	N	N	9	N	N
28	20240625	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1797	5	2	0.28	57614469	32043	25.20	1792	1800	1792	2325	1255	1792	1798.04	1.97	2760	1838	1815	1802	1779	1766	1808	1772	360	533	500	1320	1	1	69751600	1253	-5.24	0.21	12	0.05	-343.00	8433.00	2320	20240221	-22.54	1739	20231020	3.34	2320	-22.54	20240221	1789	0.45	20240624	2320	-22.54	20240221	1739	3.34	20231020	1.50	N	000180	500	360 억	1373135	N	N	9	N	N
29	20240625	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1798	6	2	0.33	37025864	20593	16.19	1792	1800	1792	2325	1255	1792	1797.98	1.97	513	1838	1815	1802	1779	1766	1808	1772	360	533	500	1320	1	1	69751600	1254	-5.24	0.21	12	0.03	-343.00	8433.00	2320	20240221	-22.50	1739	20231020	3.39	2320	-22.50	20240221	1789	0.50	20240624	2320	-22.50	20240221	1739	3.39	20231020	1.50	N	000180	500	360 억	1373135	N	N	9	N	N
30	20240625	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1798	6	2	0.33	12835947	7137	5.61	1792	1800	1792	2325	1255	1792	1798.51	1.97	-1519	1838	1815	1802	1779	1766	1808	1772	360	533	500	1320	1	1	69751600	1254	-5.24	0.21	12	0.01	-343.00	8433.00	2320	20240221	-22.50	1739	20231020	3.39	2320	-22.50	20240221	1789	0.50	20240624	2320	-22.50	20240221	1739	3.39	20231020	1.50	N	000180	500	360 억	1373135	N	N	9	N	N
31	20240625	110107	57	100.00	KOSPI		서비스업	N	N	N	N	N	1799	7	2	0.39	5196776	2890	2.27	1792	1800	1792	2325	1255	1792	1798.19	1.97	-1660	1838	1815	1802	1779	1766	1808	1772	360	533	500	1320	1	1	69751600	1255	-5.24	0.21	12	0.00	-343.00	8433.00	2320	20240221	-22.46	1739	20231020	3.45	2320	-22.46	20240221	1789	0.56	20240624	2320	-22.46	20240221	1739	3.45	20231020	1.50	N	000180	500	360 억	1373135	N	N	9	N	N
32	20240625	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1799	7	2	0.39	3728795	2074	1.63	1792	1800	1792	2325	1255	1792	1797.88	1.97	-860	1838	1815	1802	1779	1766	1808	1772	360	533	500	1320	1	1	69751600	1255	-5.24	0.21	12	0.00	-343.00	8433.00	2320	20240221	-22.46	1739	20231020	3.45	2320	-22.46	20240221	1789	0.56	20240624	2320	-22.46	20240221	1739	3.45	20231020	1.50	N	000180	500	360 억	1373135	N	N	9	N	N
33	20240625	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1793	1	2	0.06	224120	125	0.10	1792	1793	1792	2325	1255	1792	1792.96	1.97	0	1838	1815	1802	1779	1766	1808	1772	360	533	500	1320	1	1	69751600	1251	-5.23	0.21	12	0.00	-343.00	8433.00	2320	20240221	-22.72	1739	20231020	3.11	2320	-22.72	20240221	1789	0.22	20240624	2320	-22.72	20240221	1739	3.11	20231020	1.50	N	000180	500	360 억	1373135	N	N	9	N	N
34	20240624	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1792	-38	5	-2.08	228911871	127167	152.12	1806	1825	1789	2375	1281	1830	1800.09	1.98	-17893	1892	1861	1843	1812	1794	1852	1803	360	545	500	1350	1	1	69751600	1250	-5.22	0.21	12	0.18	-343.00	8433.00	2320	20240221	-22.76	1739	20231020	3.05	2320	-22.76	20240221	1789	0.17	20240624	2320	-22.76	20240221	1739	3.05	20231020	1.52	N	000180	500	360 억	1382250	N	N	9	N	N
35	20240624	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1791	-39	5	-2.13	208234759	115624	138.31	1806	1825	1789	2375	1281	1830	1800.96	1.98	-9094	1892	1861	1843	1812	1794	1852	1803	360	545	500	1350	1	1	69751600	1249	-5.22	0.21	12	0.17	-343.00	8433.00	2320	20240221	-22.80	1739	20231020	2.99	2320	-22.80	20240221	1789	0.11	20240624	2320	-22.80	20240221	1739	2.99	20231020	1.52	N	000180	500	360 억	1382250	N	N	59	N	N
36	20240624	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1800	-30	5	-1.64	147830135	81951	98.03	1806	1825	1797	2375	1281	1830	1803.88	1.98	-3590	1892	1861	1843	1812	1794	1852	1803	360	545	500	1350	1	1	69751600	1256	-5.25	0.21	12	0.12	-343.00	8433.00	2320	20240221	-22.41	1739	20231020	3.51	2320	-22.41	20240221	1797	0.17	20240624	2320	-22.41	20240221	1739	3.51	20231020	1.52	N	000180	500	360 억	1382250	N	N	59	N	N
37	20240624	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1804	-26	5	-1.42	120487021	66756	79.86	1806	1825	1799	2375	1281	1830	1804.89	1.98	147	1892	1861	1843	1812	1794	1852	1803	360	545	500	1350	1	1	69751600	1258	-5.26	0.21	12	0.10	-343.00	8433.00	2320	20240221	-22.24	1739	20231020	3.74	2320	-22.24	20240221	1799	0.28	20240624	2320	-22.24	20240221	1739	3.74	20231020	1.52	N	000180	500	360 억	1382250	N	N	59	N	N
38	20240624	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1806	-24	5	-1.31	91916735	50901	60.89	1806	1825	1800	2375	1281	1830	1805.79	1.98	523	1892	1861	1843	1812	1794	1852	1803	360	545	500	1350	1	1	69751600	1260	-5.27	0.21	12	0.07	-343.00	8433.00	2320	20240221	-22.16	1739	20231020	3.85	2320	-22.16	20240221	1800	0.33	20240624	2320	-22.16	20240221	1739	3.85	20231020	1.52	N	000180	500	360 억	1382250	N	N	59	N	N
39	20240624	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1807	-23	5	-1.26	60187601	33284	39.82	1806	1825	1802	2375	1281	1830	1808.30	1.98	541	1892	1861	1843	1812	1794	1852	1803	360	545	500	1350	1	1	69751600	1260	-5.27	0.21	12	0.05	-343.00	8433.00	2320	20240221	-22.11	1739	20231020	3.91	2320	-22.11	20240221	1801	0.33	20240125	2320	-22.11	20240221	1739	3.91	20231020	1.52	N	000180	500	360 억	1382250	N	N	59	N	N
40	20240624	100104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1819	-11	5	-0.60	20723758	11448	13.69	1806	1825	1806	2375	1281	1830	1810.25	1.98	1100	1892	1861	1843	1812	1794	1852	1803	360	545	500	1350	1	1	69751600	1269	-5.30	0.22	12	0.02	-343.00	8433.00	2320	20240221	-21.59	1739	20231020	4.60	2320	-21.59	20240221	1801	1.00	20240125	2320	-21.59	20240221	1739	4.60	20231020	1.52	N	000180	500	360 억	1382250	N	N	59	N	N
41	20240624	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1806	-24	5	-1.31	11729970	6495	7.77	1806	1806	1806	2375	1281	1830	1806.00	1.98	-68	1892	1861	1843	1812	1794	1852	1803	360	545	500	1350	1	1	69751600	1260	-5.27	0.21	12	0.01	-343.00	8433.00	2320	20240221	-22.16	1739	20231020	3.85	2320	-22.16	20240221	1801	0.28	20240125	2320	-22.16	20240221	1739	3.85	20231020	1.52	N	000180	500	360 억	1382250	N	N	59	N	N
42	20240621	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1830	-32	5	-1.72	151429552	82394	200.52	1874	1874	1825	2420	1304	1862	1836.31	2.00	-21316	1880	1870	1865	1855	1850	1868	1853	360	558	500	1370	1	1	69751600	1276	-5.34	0.22	12	0.12	-343.00	8433.00	2320	20240221	-21.12	1739	20231020	5.23	2320	-21.12	20240221	1801	1.61	20240125	2320	-21.12	20240221	1739	5.23	20231020	1.53	N	000180	500	360 억	1395466	N	N	59	N	N
43	20240621	150102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1827	-35	5	-1.88	145823701	79327	193.06	1874	1874	1825	2420	1304	1862	1836.66	2.00	-19441	1880	1870	1865	1855	1850	1868	1853	360	558	500	1370	1	1	69751600	1274	-5.33	0.22	12	0.11	-343.00	8433.00	2320	20240221	-21.25	1739	20231020	5.06	2320	-21.25	20240221	1801	1.44	20240125	2320	-21.25	20240221	1739	5.06	20231020	1.53	N	000180	500	360 억	1395466	N	N	149	N	N
44	20240621	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1830	-32	5	-1.72	138671329	75411	183.53	1874	1874	1826	2420	1304	1862	1837.23	2.00	-19216	1880	1870	1865	1855	1850	1868	1853	360	558	500	1370	1	1	69751600	1276	-5.34	0.22	12	0.11	-343.00	8433.00	2320	20240221	-21.12	1739	20231020	5.23	2320	-21.12	20240221	1801	1.61	20240125	2320	-21.12	20240221	1739	5.23	20231020	1.53	N	000180	500	360 억	1395466	N	N	149	N	N
45	20240621	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1828	-34	5	-1.83	106619634	57878	140.86	1874	1874	1828	2420	1304	1862	1840.27	2.00	-16192	1880	1870	1865	1855	1850	1868	1853	360	558	500	1370	1	1	69751600	1275	-5.33	0.22	12	0.08	-343.00	8433.00	2320	20240221	-21.21	1739	20231020	5.12	2320	-21.21	20240221	1801	1.50	20240125	2320	-21.21	20240221	1739	5.12	20231020	1.53	N	000180	500	360 억	1395466	N	N	149	N	N
46	20240621	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1828	-34	5	-1.83	98306809	53339	129.81	1874	1874	1828	2420	1304	1862	1841.10	2.00	-13309	1880	1870	1865	1855	1850	1868	1853	360	558	500	1370	1	1	69751600	1275	-5.33	0.22	12	0.08	-343.00	8433.00	2320	20240221	-21.21	1739	20231020	5.12	2320	-21.21	20240221	1801	1.50	20240125	2320	-21.21	20240221	1739	5.12	20231020	1.53	N	000180	500	360 억	1395466	N	N	149	N	N
47	20240621	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1840	-22	5	-1.18	68798070	37247	90.65	1874	1874	1838	2420	1304	1862	1844.76	2.00	-8561	1880	1870	1865	1855	1850	1868	1853	360	558	500	1370	1	1	69751600	1283	-5.36	0.22	12	0.05	-343.00	8433.00	2320	20240221	-20.69	1739	20231020	5.81	2320	-20.69	20240221	1801	2.17	20240125	2320	-20.69	20240221	1739	5.81	20231020	1.53	N	000180	500	360 억	1395466	N	N	149	N	N
48	20240621	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1845	-17	5	-0.91	53432166	28897	70.33	1874	1874	1842	2420	1304	1862	1846.35	2.00	-6081	1880	1870	1865	1855	1850	1868	1853	360	558	500	1370	1	1	69751600	1287	-5.38	0.22	12	0.04	-343.00	8433.00	2320	20240221	-20.47	1739	20231020	6.10	2320	-20.47	20240221	1801	2.44	20240125	2320	-20.47	20240221	1739	6.10	20231020	1.53	N	000180	500	360 억	1395466	N	N	149	N	N
49	20240621	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1874	12	2	0.64	9684800	5200	12.66	1874	1874	1874	2420	1304	1862	1874.00	2.00	-70	1880	1870	1865	1855	1850	1868	1853	360	558	500	1370	1	1	69751600	1307	-5.46	0.22	12	0.01	-343.00	8433.00	2320	20240221	-19.22	1739	20231020	7.76	2320	-19.22	20240221	1801	4.05	20240125	2320	-19.22	20240221	1739	7.76	20231020	1.53	N	000180	500	360 억	1395466	N	N	149	N	N
50	20240620	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1862	-14	5	-0.75	76643149	41090	83.66	1875	1875	1860	2435	1314	1876	1865.25	2.01	-8324	1894	1885	1872	1863	1850	1878	1856	360	559	500	1380	1	1	69751600	1299	-5.43	0.22	12	0.06	-343.00	8433.00	2320	20240221	-19.74	1739	20231020	7.07	2320	-19.74	20240221	1801	3.39	20240125	2320	-19.74	20240221	1739	7.07	20231020	1.53	N	000180	500	360 억	1400733	N	N	149	N	N
51	20240620	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1866	-10	5	-0.53	67785203	36333	73.97	1875	1875	1860	2435	1314	1876	1865.66	2.01	-7700	1894	1885	1872	1863	1850	1878	1856	360	559	500	1380	1	1	69751600	1302	-5.44	0.22	12	0.05	-343.00	8433.00	2320	20240221	-19.57	1739	20231020	7.30	2320	-19.57	20240221	1801	3.61	20240125	2320	-19.57	20240221	1739	7.30	20231020	1.53	N	000180	500	360 억	1400733	N	N	112	N	N
52	20240620	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1863	-13	5	-0.69	55245051	29601	60.27	1875	1875	1860	2435	1314	1876	1866.32	2.01	-5805	1894	1885	1872	1863	1850	1878	1856	360	559	500	1380	1	1	69751600	1299	-5.43	0.22	12	0.04	-343.00	8433.00	2320	20240221	-19.70	1739	20231020	7.13	2320	-19.70	20240221	1801	3.44	20240125	2320	-19.70	20240221	1739	7.13	20231020	1.53	N	000180	500	360 억	1400733	N	N	112	N	N
53	20240620	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1861	-15	5	-0.80	50596401	27110	55.19	1875	1875	1860	2435	1314	1876	1866.34	2.01	-5494	1894	1885	1872	1863	1850	1878	1856	360	559	500	1380	1	1	69751600	1298	-5.43	0.22	12	0.04	-343.00	8433.00	2320	20240221	-19.78	1739	20231020	7.02	2320	-19.78	20240221	1801	3.33	20240125	2320	-19.78	20240221	1739	7.02	20231020	1.53	N	000180	500	360 억	1400733	N	N	112	N	N
54	20240620	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1861	-15	5	-0.80	45485854	24364	49.60	1875	1875	1860	2435	1314	1876	1866.93	2.01	-4108	1894	1885	1872	1863	1850	1878	1856	360	559	500	1380	1	1	69751600	1298	-5.43	0.22	12	0.03	-343.00	8433.00	2320	20240221	-19.78	1739	20231020	7.02	2320	-19.78	20240221	1801	3.33	20240125	2320	-19.78	20240221	1739	7.02	20231020	1.53	N	000180	500	360 억	1400733	N	N	112	N	N
55	20240620	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1869	-7	5	-0.37	39248116	21014	42.78	1875	1875	1860	2435	1314	1876	1867.71	2.01	-2424	1894	1885	1872	1863	1850	1878	1856	360	559	500	1380	1	1	69751600	1304	-5.45	0.22	12	0.03	-343.00	8433.00	2320	20240221	-19.44	1739	20231020	7.48	2320	-19.44	20240221	1801	3.78	20240125	2320	-19.44	20240221	1739	7.48	20231020	1.53	N	000180	500	360 억	1400733	N	N	112	N	N
56	20240620	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1875	-1	5	-0.05	9824680	5245	10.68	1875	1875	1870	2435	1314	1876	1873.15	2.01	-2932	1894	1885	1872	1863	1850	1878	1856	360	559	500	1380	1	1	69751600	1308	-5.47	0.22	12	0.01	-343.00	8433.00	2320	20240221	-19.18	1739	20231020	7.82	2320	-19.18	20240221	1801	4.11	20240125	2320	-19.18	20240221	1739	7.82	20231020	1.53	N	000180	500	360 억	1400733	N	N	112	N	N
57	20240620	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1875	-1	5	-0.05	22500	12	0.02	1875	1875	1875	2435	1314	1876	1875.00	2.01	-7	1894	1885	1872	1863	1850	1878	1856	360	559	500	1380	1	1	69751600	1308	-5.47	0.22	12	0.00	-343.00	8433.00	2320	20240221	-19.18	1739	20231020	7.82	2320	-19.18	20240221	1801	4.11	20240125	2320	-19.18	20240221	1739	7.82	20231020	1.53	N	000180	500	360 억	1400733	N	N	112	N	N
58	20240619	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1876	-4	5	-0.21	82520991	44182	164.48	1881	1881	1859	2440	1316	1880	1867.75	2.01	-8616	1894	1887	1876	1869	1858	1890	1872	360	560	500	1390	1	1	69751600	1309	-5.47	0.22	12	0.06	-343.00	8433.00	2320	20240221	-19.14	1739	20231020	7.88	2320	-19.14	20240221	1801	4.16	20240125	2320	-19.14	20240221	1739	7.88	20231020	1.53	N	000180	500	360 억	1400968	N	N	112	N	N
59	20240619	150102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1873	-7	5	-0.37	80844078	43287	161.15	1881	1881	1859	2440	1316	1880	1867.63	2.01	-8105	1894	1887	1876	1869	1858	1890	1872	360	560	500	1390	1	1	69751600	1306	-5.46	0.22	12	0.06	-343.00	8433.00	2320	20240221	-19.27	1739	20231020	7.71	2320	-19.27	20240221	1801	4.00	20240125	2320	-19.27	20240221	1739	7.71	20231020	1.53	N	000180	500	360 억	1400968	N	N	89	N	N
60	20240619	140105	57	100.00	KOSPI		서비스업	N	N	N	N	N	1872	-8	5	-0.43	74263329	39762	148.03	1881	1881	1859	2440	1316	1880	1867.70	2.01	-8330	1894	1887	1876	1869	1858	1890	1872	360	560	500	1390	1	1	69751600	1306	-5.46	0.22	12	0.06	-343.00	8433.00	2320	20240221	-19.31	1739	20231020	7.65	2320	-19.31	20240221	1801	3.94	20240125	2320	-19.31	20240221	1739	7.65	20231020	1.53	N	000180	500	360 억	1400968	N	N	89	N	N
61	20240619	130102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1877	-3	5	-0.16	72734307	38946	144.99	1881	1881	1859	2440	1316	1880	1867.57	2.01	-8289	1894	1887	1876	1869	1858	1890	1872	360	560	500	1390	1	1	69751600	1309	-5.47	0.22	12	0.06	-343.00	8433.00	2320	20240221	-19.09	1739	20231020	7.94	2320	-19.09	20240221	1801	4.22	20240125	2320	-19.09	20240221	1739	7.94	20231020	1.53	N	000180	500	360 억	1400968	N	N	89	N	N
62	20240619	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1877	-3	5	-0.16	52649021	28246	105.16	1881	1881	1859	2440	1316	1880	1863.95	2.01	-2538	1894	1887	1876	1869	1858	1890	1872	360	560	500	1390	1	1	69751600	1309	-5.47	0.22	12	0.04	-343.00	8433.00	2320	20240221	-19.09	1739	20231020	7.94	2320	-19.09	20240221	1801	4.22	20240125	2320	-19.09	20240221	1739	7.94	20231020	1.53	N	000180	500	360 억	1400968	N	N	89	N	N
63	20240619	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1878	-2	5	-0.11	52369271	28097	104.60	1881	1881	1859	2440	1316	1880	1863.87	2.01	-2677	1894	1887	1876	1869	1858	1890	1872	360	560	500	1390	1	1	69751600	1310	-5.48	0.22	12	0.04	-343.00	8433.00	2320	20240221	-19.05	1739	20231020	7.99	2320	-19.05	20240221	1801	4.28	20240125	2320	-19.05	20240221	1739	7.99	20231020	1.53	N	000180	500	360 억	1400968	N	N	89	N	N
64	20240619	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1869	-11	5	-0.59	44576365	23929	89.08	1881	1881	1859	2440	1316	1880	1862.86	2.01	156	1894	1887	1876	1869	1858	1890	1872	360	560	500	1390	1	1	69751600	1304	-5.45	0.22	12	0.03	-343.00	8433.00	2320	20240221	-19.44	1739	20231020	7.48	2320	-19.44	20240221	1801	3.78	20240125	2320	-19.44	20240221	1739	7.48	20231020	1.53	N	000180	500	360 억	1400968	N	N	89	N	N
65	20240619	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1881	1	2	0.05	58311	31	0.12	1881	1881	1881	2440	1316	1880	1881.00	2.01	-3	1894	1887	1876	1869	1858	1890	1872	360	560	500	1390	1	1	69751600	1312	-5.48	0.22	12	0.00	-343.00	8433.00	2320	20240221	-18.92	1739	20231020	8.17	2320	-18.92	20240221	1801	4.44	20240125	2320	-18.92	20240221	1739	8.17	20231020	1.53	N	000180	500	360 억	1400968	N	N	89	N	N
66	20240618	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1880	5	2	0.27	50319530	26859	80.35	1876	1883	1865	2435	1313	1875	1873.47	2.01	4335	1891	1882	1873	1864	1855	1878	1860	360	560	500	1380	1	1	69751600	1311	-5.48	0.22	12	0.04	-343.00	8433.00	2320	20240221	-18.97	1739	20231020	8.11	2320	-18.97	20240221	1801	4.39	20240125	2320	-18.97	20240221	1739	8.11	20231020	1.54	N	000180	500	360 억	1404194	N	N	89	N	N
67	20240618	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1876	1	2	0.05	39347829	20999	62.82	1876	1883	1867	2435	1313	1875	1873.80	2.01	3580	1891	1882	1873	1864	1855	1878	1860	360	560	500	1380	1	1	69751600	1309	-5.47	0.22	12	0.03	-343.00	8433.00	2320	20240221	-19.14	1739	20231020	7.88	2320	-19.14	20240221	1801	4.16	20240125	2320	-19.14	20240221	1739	7.88	20231020	1.54	N	000180	500	360 억	1404194	N	N	50	N	N
68	20240618	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1878	3	2	0.16	25179695	13428	40.17	1876	1883	1867	2435	1313	1875	1875.16	2.01	1955	1891	1882	1873	1864	1855	1878	1860	360	560	500	1380	1	1	69751600	1310	-5.48	0.22	12	0.02	-343.00	8433.00	2320	20240221	-19.05	1739	20231020	7.99	2320	-19.05	20240221	1801	4.28	20240125	2320	-19.05	20240221	1739	7.99	20231020	1.54	N	000180	500	360 억	1404194	N	N	50	N	N
69	20240618	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1878	3	2	0.16	21819008	11639	34.82	1876	1883	1867	2435	1313	1875	1874.65	2.01	1630	1891	1882	1873	1864	1855	1878	1860	360	560	500	1380	1	1	69751600	1310	-5.48	0.22	12	0.02	-343.00	8433.00	2320	20240221	-19.05	1739	20231020	7.99	2320	-19.05	20240221	1801	4.28	20240125	2320	-19.05	20240221	1739	7.99	20231020	1.54	N	000180	500	360 억	1404194	N	N	50	N	N
70	20240618	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1879	4	2	0.21	20130959	10739	32.13	1876	1883	1867	2435	1313	1875	1874.57	2.01	1409	1891	1882	1873	1864	1855	1878	1860	360	560	500	1380	1	1	69751600	1311	-5.48	0.22	12	0.02	-343.00	8433.00	2320	20240221	-19.01	1739	20231020	8.05	2320	-19.01	20240221	1801	4.33	20240125	2320	-19.01	20240221	1739	8.05	20231020	1.54	N	000180	500	360 억	1404194	N	N	50	N	N
71	20240618	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1882	7	2	0.37	15630443	8345	24.97	1876	1882	1867	2435	1313	1875	1873.03	2.01	890	1891	1882	1873	1864	1855	1878	1860	360	560	500	1380	1	1	69751600	1313	-5.49	0.22	12	0.01	-343.00	8433.00	2320	20240221	-18.88	1739	20231020	8.22	2320	-18.88	20240221	1801	4.50	20240125	2320	-18.88	20240221	1739	8.22	20231020	1.54	N	000180	500	360 억	1404194	N	N	50	N	N
72	20240618	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1878	3	2	0.16	6601067	3528	10.55	1876	1878	1867	2435	1313	1875	1871.05	2.01	591	1891	1882	1873	1864	1855	1878	1860	360	560	500	1380	1	1	69751600	1310	-5.48	0.22	12	0.01	-343.00	8433.00	2320	20240221	-19.05	1739	20231020	7.99	2320	-19.05	20240221	1801	4.28	20240125	2320	-19.05	20240221	1739	7.99	20231020	1.54	N	000180	500	360 억	1404194	N	N	50	N	N
73	20240618	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1873	-2	5	-0.11	86225	46	0.14	1876	1876	1873	2435	1313	1875	1874.46	2.01	-37	1891	1882	1873	1864	1855	1878	1860	360	560	500	1380	1	1	69751600	1306	-5.46	0.22	12	0.00	-343.00	8433.00	2320	20240221	-19.27	1739	20231020	7.71	2320	-19.27	20240221	1801	4.00	20240125	2320	-19.27	20240221	1739	7.71	20231020	1.54	N	000180	500	360 억	1404194	N	N	50	N	N
74	20240617	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1875	-2	5	-0.11	62588759	33426	63.78	1880	1882	1864	2440	1314	1877	1872.46	2.02	-6669	1899	1888	1881	1870	1863	1884	1866	360	563	500	1380	1	1	69751600	1308	-5.47	0.22	12	0.05	-343.00	8433.00	2320	20240221	-19.18	1739	20231020	7.82	2320	-19.18	20240221	1801	4.11	20240125	2320	-19.18	20240221	1739	7.82	20231020	1.55	N	000180	500	360 억	1410884	N	N	50	N	N
75	20240617	150105	57	100.00	KOSPI		서비스업	N	N	N	N	N	1872	-5	5	-0.27	41430967	22141	42.25	1880	1882	1864	2440	1314	1877	1871.23	2.02	-1376	1899	1888	1881	1870	1863	1884	1866	360	563	500	1380	1	1	69751600	1306	-5.46	0.22	12	0.03	-343.00	8433.00	2320	20240221	-19.31	1739	20231020	7.65	2320	-19.31	20240221	1801	3.94	20240125	2320	-19.31	20240221	1739	7.65	20231020	1.55	N	000180	500	360 억	1410884	N	N	19	N	N
76	20240617	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1873	-4	5	-0.21	26855250	14334	27.35	1880	1882	1868	2440	1314	1877	1873.53	2.02	-250	1899	1888	1881	1870	1863	1884	1866	360	563	500	1380	1	1	69751600	1306	-5.46	0.22	12	0.02	-343.00	8433.00	2320	20240221	-19.27	1739	20231020	7.71	2320	-19.27	20240221	1801	4.00	20240125	2320	-19.27	20240221	1739	7.71	20231020	1.55	N	000180	500	360 억	1410884	N	N	19	N	N
77	20240617	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1868	-9	5	-0.48	22613146	12065	23.02	1880	1882	1868	2440	1314	1877	1874.28	2.02	-126	1899	1888	1881	1870	1863	1884	1866	360	563	500	1380	1	1	69751600	1303	-5.45	0.22	12	0.02	-343.00	8433.00	2320	20240221	-19.48	1739	20231020	7.42	2320	-19.48	20240221	1801	3.72	20240125	2320	-19.48	20240221	1739	7.42	20231020	1.55	N	000180	500	360 억	1410884	N	N	19	N	N
78	20240617	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1876	-1	5	-0.05	11270665	6004	11.46	1880	1882	1875	2440	1314	1877	1877.19	2.02	-22	1899	1888	1881	1870	1863	1884	1866	360	563	500	1380	1	1	69751600	1309	-5.47	0.22	12	0.01	-343.00	8433.00	2320	20240221	-19.14	1739	20231020	7.88	2320	-19.14	20240221	1801	4.16	20240125	2320	-19.14	20240221	1739	7.88	20231020	1.55	N	000180	500	360 억	1410884	N	N	19	N	N
79	20240617	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1877	0	3	0.00	5886163	3134	5.98	1880	1882	1876	2440	1314	1877	1878.16	2.02	66	1899	1888	1881	1870	1863	1884	1866	360	563	500	1380	1	1	69751600	1309	-5.47	0.22	12	0.00	-343.00	8433.00	2320	20240221	-19.09	1739	20231020	7.94	2320	-19.09	20240221	1801	4.22	20240125	2320	-19.09	20240221	1739	7.94	20231020	1.55	N	000180	500	360 억	1410884	N	N	19	N	N
80	20240617	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1882	5	2	0.27	2357171	1255	2.39	1880	1882	1876	2440	1314	1877	1878.22	2.02	66	1899	1888	1881	1870	1863	1884	1866	360	563	500	1380	1	1	69751600	1313	-5.49	0.22	12	0.00	-343.00	8433.00	2320	20240221	-18.88	1739	20231020	8.22	2320	-18.88	20240221	1801	4.50	20240125	2320	-18.88	20240221	1739	8.22	20231020	1.55	N	000180	500	360 억	1410884	N	N	19	N	N
81	20240617	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1880	3	2	0.16	45120	24	0.05	1880	1880	1880	2440	1314	1877	1880.00	2.02	-2	1899	1888	1881	1870	1863	1884	1866	360	563	500	1380	1	1	69751600	1311	-5.48	0.22	12	0.00	-343.00	8433.00	2320	20240221	-18.97	1739	20231020	8.11	2320	-18.97	20240221	1801	4.39	20240125	2320	-18.97	20240221	1739	8.11	20231020	1.55	N	000180	500	360 억	1410884	N	N	19	N	N
82	20240614	160102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1877	-2	5	-0.11	98563559	52410	88.04	1881	1892	1874	2440	1316	1879	1880.63	2.03	-8248	1908	1893	1885	1870	1862	1889	1866	360	561	500	1390	1	1	69751600	1309	-5.47	0.22	12	0.08	-343.00	8433.00	2320	20240221	-19.09	1739	20231020	7.94	2320	-19.09	20240221	1801	4.22	20240125	2320	-19.09	20240221	1739	7.94	20231020	1.56	N	000180	500	360 억	1418855	N	N	19	N	N
83	20240614	150102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1891	12	2	0.64	71887143	38191	64.15	1881	1892	1875	2440	1316	1879	1882.31	2.03	-3643	1908	1893	1885	1870	1862	1889	1866	360	561	500	1390	1	1	69751600	1319	-5.51	0.22	12	0.05	-343.00	8433.00	2320	20240221	-18.49	1739	20231020	8.74	2320	-18.49	20240221	1801	5.00	20240125	2320	-18.49	20240221	1739	8.74	20231020	1.56	N	000180	500	360 억	1418855	N	N	0	N	N
84	20240614	140102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1892	13	2	0.69	69590924	36976	62.11	1881	1892	1875	2440	1316	1879	1882.06	2.03	-2937	1908	1893	1885	1870	1862	1889	1866	360	561	500	1390	1	1	69751600	1320	-5.52	0.22	12	0.05	-343.00	8433.00	2320	20240221	-18.45	1739	20231020	8.80	2320	-18.45	20240221	1801	5.05	20240125	2320	-18.45	20240221	1739	8.80	20231020	1.56	N	000180	500	360 억	1418855	N	N	0	N	N
85	20240614	130102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1886	7	2	0.37	52360490	27825	46.74	1881	1887	1875	2440	1316	1879	1881.78	2.03	-1990	1908	1893	1885	1870	1862	1889	1866	360	561	500	1390	1	1	69751600	1316	-5.50	0.22	12	0.04	-343.00	8433.00	2320	20240221	-18.71	1739	20231020	8.45	2320	-18.71	20240221	1801	4.72	20240125	2320	-18.71	20240221	1739	8.45	20231020	1.56	N	000180	500	360 억	1418855	N	N	0	N	N
86	20240614	120102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1880	1	2	0.05	50376883	26770	44.97	1881	1887	1875	2440	1316	1879	1881.84	2.03	-2028	1908	1893	1885	1870	1862	1889	1866	360	561	500	1390	1	1	69751600	1311	-5.48	0.22	12	0.04	-343.00	8433.00	2320	20240221	-18.97	1739	20231020	8.11	2320	-18.97	20240221	1801	4.39	20240125	2320	-18.97	20240221	1739	8.11	20231020	1.56	N	000180	500	360 억	1418855	N	N	0	N	N
87	20240614	110102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1879	0	3	0.00	5818453	3094	5.20	1881	1885	1875	2440	1316	1879	1880.56	2.03	-1751	1908	1893	1885	1870	1862	1889	1866	360	561	500	1390	1	1	69751600	1311	-5.48	0.22	12	0.00	-343.00	8433.00	2320	20240221	-19.01	1739	20231020	8.05	2320	-19.01	20240221	1801	4.33	20240125	2320	-19.01	20240221	1739	8.05	20231020	1.56	N	000180	500	360 억	1418855	N	N	0	N	N
88	20240614	100102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1884	5	2	0.27	5333385	2836	4.76	1881	1884	1875	2440	1316	1879	1880.60	2.03	-1650	1908	1893	1885	1870	1862	1889	1866	360	561	500	1390	1	1	69751600	1314	-5.49	0.22	12	0.00	-343.00	8433.00	2320	20240221	-18.79	1739	20231020	8.34	2320	-18.79	20240221	1801	4.61	20240125	2320	-18.79	20240221	1739	8.34	20231020	1.56	N	000180	500	360 억	1418855	N	N	0	N	N
89	20240614	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1877	-2	5	-0.11	268544	143	0.24	1881	1881	1877	2440	1316	1879	1877.93	2.03	-114	1908	1893	1885	1870	1862	1889	1866	360	561	500	1390	1	1	69751600	1309	-5.47	0.22	12	0.00	-343.00	8433.00	2320	20240221	-19.09	1739	20231020	7.94	2320	-19.09	20240221	1801	4.22	20240125	2320	-19.09	20240221	1739	7.94	20231020	1.56	N	000180	500	360 억	1418855	N	N	0	N	N
90	20240613	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1879	-21	5	-1.11	112445187	59531	189.06	1899	1900	1877	2470	1330	1900	1888.85	2.04	-3404	1920	1909	1894	1883	1868	1915	1889	360	570	500	1400	1	1	69751600	1311	-5.48	0.22	12	0.09	-343.00	8433.00	2320	20240221	-19.01	1739	20231020	8.05	2320	-19.01	20240221	1801	4.33	20240125	2320	-19.01	20240221	1739	8.05	20231020	1.58	N	000180	500	360 억	1419870	N	N	12	N	N
91	20240613	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1887	-13	5	-0.68	53902156	28598	90.82	1899	1899	1877	2470	1330	1900	1884.82	2.04	-794	1920	1909	1894	1883	1868	1915	1889	360	570	500	1400	1	1	69751600	1316	-5.50	0.22	12	0.04	-343.00	8433.00	2320	20240221	-18.66	1739	20231020	8.51	2320	-18.66	20240221	1801	4.78	20240125	2320	-18.66	20240221	1739	8.51	20231020	1.58	N	000180	500	360 억	1419870	N	N	12	N	N
92	20240613	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1889	-11	5	-0.58	50508199	26797	85.10	1899	1899	1877	2470	1330	1900	1884.85	2.04	-785	1920	1909	1894	1883	1868	1915	1889	360	570	500	1400	1	1	69751600	1318	-5.51	0.22	12	0.04	-343.00	8433.00	2320	20240221	-18.58	1739	20231020	8.63	2320	-18.58	20240221	1801	4.89	20240125	2320	-18.58	20240221	1739	8.63	20231020	1.58	N	000180	500	360 억	1419870	N	N	12	N	N
93	20240613	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1896	-4	5	-0.21	49369579	26193	83.18	1899	1899	1877	2470	1330	1900	1884.84	2.04	-760	1920	1909	1894	1883	1868	1915	1889	360	570	500	1400	1	1	69751600	1322	-5.53	0.22	12	0.04	-343.00	8433.00	2320	20240221	-18.28	1739	20231020	9.03	2320	-18.28	20240221	1801	5.27	20240125	2320	-18.28	20240221	1739	9.03	20231020	1.58	N	000180	500	360 억	1419870	N	N	12	N	N
94	20240613	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1897	-3	5	-0.16	37684431	19994	63.50	1899	1899	1877	2470	1330	1900	1884.79	2.04	-820	1920	1909	1894	1883	1868	1915	1889	360	570	500	1400	1	1	69751600	1323	-5.53	0.22	12	0.03	-343.00	8433.00	2320	20240221	-18.23	1739	20231020	9.09	2320	-18.23	20240221	1801	5.33	20240125	2320	-18.23	20240221	1739	9.09	20231020	1.58	N	000180	500	360 억	1419870	N	N	12	N	N
95	20240613	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1891	-9	5	-0.47	33545492	17809	56.56	1899	1899	1877	2470	1330	1900	1883.63	2.04	1055	1920	1909	1894	1883	1868	1915	1889	360	570	500	1400	1	1	69751600	1319	-5.51	0.22	12	0.03	-343.00	8433.00	2320	20240221	-18.49	1739	20231020	8.74	2320	-18.49	20240221	1801	5.00	20240125	2320	-18.49	20240221	1739	8.74	20231020	1.58	N	000180	500	360 억	1419870	N	N	12	N	N
96	20240613	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1897	-3	5	-0.16	26907528	14285	45.37	1899	1899	1877	2470	1330	1900	1883.62	2.04	897	1920	1909	1894	1883	1868	1915	1889	360	570	500	1400	1	1	69751600	1323	-5.53	0.22	12	0.02	-343.00	8433.00	2320	20240221	-18.23	1739	20231020	9.09	2320	-18.23	20240221	1801	5.33	20240125	2320	-18.23	20240221	1739	9.09	20231020	1.58	N	000180	500	360 억	1419870	N	N	12	N	N
97	20240613	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1899	-1	5	-0.05	5697	3	0.01	1899	1899	1899	2470	1330	1900	1899.00	2.04	-3	1920	1909	1894	1883	1868	1915	1889	360	570	500	1400	1	1	69751600	1325	-5.54	0.23	12	0.00	-343.00	8433.00	2320	20240221	-18.15	1739	20231020	9.20	2320	-18.15	20240221	1801	5.44	20240125	2320	-18.15	20240221	1739	9.20	20231020	1.58	N	000180	500	360 억	1419870	N	N	12	N	N
98	20240612	160102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1900	11	2	0.58	59406155	31488	30.66	1890	1905	1879	2455	1323	1889	1886.63	2.04	-1377	1922	1905	1897	1880	1872	1901	1876	360	566	500	1390	1	1	69751600	1325	-5.54	0.23	12	0.05	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.58	N	000180	500	360 억	1421201	N	N	12	N	N
99	20240612	150107	57	100.00	KOSPI		서비스업	N	N	N	N	N	1888	-1	5	-0.05	50717209	26912	26.20	1890	1905	1879	2455	1323	1889	1884.56	2.04	136	1922	1905	1897	1880	1872	1901	1876	360	566	500	1390	1	1	69751600	1317	-5.50	0.22	12	0.04	-343.00	8433.00	2320	20240221	-18.62	1739	20231020	8.57	2320	-18.62	20240221	1801	4.83	20240125	2320	-18.62	20240221	1739	8.57	20231020	1.58	N	000180	500	360 억	1421201	N	N	31	N	N
100	20240612	140102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1889	0	3	0.00	35570280	18870	18.37	1890	1905	1879	2455	1323	1889	1885.02	2.04	-196	1922	1905	1897	1880	1872	1901	1876	360	566	500	1390	1	1	69751600	1318	-5.51	0.22	12	0.03	-343.00	8433.00	2320	20240221	-18.58	1739	20231020	8.63	2320	-18.58	20240221	1801	4.89	20240125	2320	-18.58	20240221	1739	8.63	20231020	1.58	N	000180	500	360 억	1421201	N	N	31	N	N
101	20240612	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1900	11	2	0.58	34481336	18294	17.81	1890	1905	1879	2455	1323	1889	1884.84	2.04	-211	1922	1905	1897	1880	1872	1901	1876	360	566	500	1390	1	1	69751600	1325	-5.54	0.23	12	0.03	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.58	N	000180	500	360 억	1421201	N	N	31	N	N
102	20240612	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1902	13	2	0.69	31831288	16894	16.45	1890	1905	1879	2455	1323	1889	1884.18	2.04	-163	1922	1905	1897	1880	1872	1901	1876	360	566	500	1390	1	1	69751600	1327	-5.55	0.23	12	0.02	-343.00	8433.00	2320	20240221	-18.02	1739	20231020	9.37	2320	-18.02	20240221	1801	5.61	20240125	2320	-18.02	20240221	1739	9.37	20231020	1.58	N	000180	500	360 억	1421201	N	N	31	N	N
103	20240612	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1900	11	2	0.58	31179982	16551	16.11	1890	1905	1879	2455	1323	1889	1883.87	2.04	-77	1922	1905	1897	1880	1872	1901	1876	360	566	500	1390	1	1	69751600	1325	-5.54	0.23	12	0.02	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.58	N	000180	500	360 억	1421201	N	N	31	N	N
104	20240612	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1891	2	2	0.11	26949967	14317	13.94	1890	1892	1879	2455	1323	1889	1882.38	2.04	155	1922	1905	1897	1880	1872	1901	1876	360	566	500	1390	1	1	69751600	1319	-5.51	0.22	12	0.02	-343.00	8433.00	2320	20240221	-18.49	1739	20231020	8.74	2320	-18.49	20240221	1801	5.00	20240125	2320	-18.49	20240221	1739	8.74	20231020	1.58	N	000180	500	360 억	1421201	N	N	31	N	N
105	20240612	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1890	1	2	0.05	18900	10	0.01	1890	1890	1890	2455	1323	1889	1890.00	2.04	0	1922	1905	1897	1880	1872	1901	1876	360	566	500	1390	1	1	69751600	1318	-5.51	0.22	12	0.00	-343.00	8433.00	2320	20240221	-18.53	1739	20231020	8.68	2320	-18.53	20240221	1801	4.94	20240125	2320	-18.53	20240221	1739	8.68	20231020	1.58	N	000180	500	360 억	1421201	N	N	31	N	N
106	20240610	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1905	1	2	0.05	118702147	63146	276.68	1879	1905	1870	2475	1333	1904	1879.80	2.02	289	1944	1924	1895	1875	1846	1934	1885	360	571	500	1400	1	1	69751600	1329	-5.55	0.23	12	0.09	-343.00	8433.00	2320	20240221	-17.89	1739	20231020	9.55	2320	-17.89	20240221	1801	5.77	20240125	2320	-17.89	20240221	1739	9.55	20231020	1.60	N	000180	500	360 억	1408272	N	N	57	N	N
107	20240610	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1881	-23	5	-1.21	109542722	58325	255.55	1879	1898	1870	2475	1333	1904	1878.14	2.02	1851	1944	1924	1895	1875	1846	1934	1885	360	571	500	1400	1	1	69751600	1312	-5.48	0.22	12	0.08	-343.00	8433.00	2320	20240221	-18.92	1739	20231020	8.17	2320	-18.92	20240221	1801	4.44	20240125	2320	-18.92	20240221	1739	8.17	20231020	1.60	N	000180	500	360 억	1408272	N	N	23	N	N
108	20240610	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1880	-24	5	-1.26	105569850	56217	246.32	1879	1898	1870	2475	1333	1904	1877.90	2.02	3048	1944	1924	1895	1875	1846	1934	1885	360	571	500	1400	1	1	69751600	1311	-5.48	0.22	12	0.08	-343.00	8433.00	2320	20240221	-18.97	1739	20231020	8.11	2320	-18.97	20240221	1801	4.39	20240125	2320	-18.97	20240221	1739	8.11	20231020	1.60	N	000180	500	360 억	1408272	N	N	23	N	N
109	20240610	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1880	-24	5	-1.26	102160738	54404	238.37	1879	1898	1870	2475	1333	1904	1877.82	2.02	3654	1944	1924	1895	1875	1846	1934	1885	360	571	500	1400	1	1	69751600	1311	-5.48	0.22	12	0.08	-343.00	8433.00	2320	20240221	-18.97	1739	20231020	8.11	2320	-18.97	20240221	1801	4.39	20240125	2320	-18.97	20240221	1739	8.11	20231020	1.60	N	000180	500	360 억	1408272	N	N	23	N	N
110	20240610	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1877	-27	5	-1.42	86711886	46206	202.45	1879	1898	1870	2475	1333	1904	1876.64	2.02	5388	1944	1924	1895	1875	1846	1934	1885	360	571	500	1400	1	1	69751600	1309	-5.47	0.22	12	0.07	-343.00	8433.00	2320	20240221	-19.09	1739	20231020	7.94	2320	-19.09	20240221	1801	4.22	20240125	2320	-19.09	20240221	1739	7.94	20231020	1.60	N	000180	500	360 억	1408272	N	N	23	N	N
111	20240610	110102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1873	-31	5	-1.63	79794428	42518	186.29	1879	1898	1870	2475	1333	1904	1876.72	2.02	6413	1944	1924	1895	1875	1846	1934	1885	360	571	500	1400	1	1	69751600	1306	-5.46	0.22	12	0.06	-343.00	8433.00	2320	20240221	-19.27	1739	20231020	7.71	2320	-19.27	20240221	1801	4.00	20240125	2320	-19.27	20240221	1739	7.71	20231020	1.60	N	000180	500	360 억	1408272	N	N	23	N	N
112	20240610	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1879	-25	5	-1.31	39800921	21166	92.74	1879	1898	1873	2475	1333	1904	1880.42	2.02	189	1944	1924	1895	1875	1846	1934	1885	360	571	500	1400	1	1	69751600	1311	-5.48	0.22	12	0.03	-343.00	8433.00	2320	20240221	-19.01	1739	20231020	8.05	2320	-19.01	20240221	1801	4.33	20240125	2320	-19.01	20240221	1739	8.05	20231020	1.60	N	000180	500	360 억	1408272	N	N	23	N	N
113	20240610	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1879	-25	5	-1.31	7251061	3859	16.91	1879	1879	1879	2475	1333	1904	1879.00	2.02	293	1944	1924	1895	1875	1846	1934	1885	360	571	500	1400	1	1	69751600	1311	-5.48	0.22	12	0.01	-343.00	8433.00	2320	20240221	-19.01	1739	20231020	8.05	2320	-19.01	20240221	1801	4.33	20240125	2320	-19.01	20240221	1739	8.05	20231020	1.60	N	000180	500	360 억	1408272	N	N	23	N	N
114	20240607	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1904	4	2	0.21	43392742	22823	94.62	1900	1915	1866	2470	1330	1900	1901.27	2.01	5474	1918	1908	1903	1893	1888	1906	1891	360	570	500	1400	1	1	69751600	1328	-5.55	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.93	1739	20231020	9.49	2320	-17.93	20240221	1801	5.72	20240125	2320	-17.93	20240221	1739	9.49	20231020	1.59	N	000180	500	360 억	1402798	N	N	23	N	N
115	20240607	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1904	4	2	0.21	42860001	22543	93.46	1900	1915	1866	2470	1330	1900	1901.26	2.01	5418	1918	1908	1903	1893	1888	1906	1891	360	570	500	1400	1	1	69751600	1328	-5.55	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.93	1739	20231020	9.49	2320	-17.93	20240221	1801	5.72	20240125	2320	-17.93	20240221	1739	9.49	20231020	1.59	N	000180	500	360 억	1402798	N	N	12	N	N
116	20240607	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1905	5	2	0.26	42475343	22341	92.62	1900	1915	1866	2470	1330	1900	1901.23	2.01	5231	1918	1908	1903	1893	1888	1906	1891	360	570	500	1400	1	1	69751600	1329	-5.55	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.89	1739	20231020	9.55	2320	-17.89	20240221	1801	5.77	20240125	2320	-17.89	20240221	1739	9.55	20231020	1.59	N	000180	500	360 억	1402798	N	N	12	N	N
117	20240607	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1908	8	2	0.42	39676881	20872	86.53	1900	1915	1866	2470	1330	1900	1900.96	2.01	5063	1918	1908	1903	1893	1888	1906	1891	360	570	500	1400	1	1	69751600	1331	-5.56	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.76	1739	20231020	9.72	2320	-17.76	20240221	1801	5.94	20240125	2320	-17.76	20240221	1739	9.72	20231020	1.59	N	000180	500	360 억	1402798	N	N	12	N	N
118	20240607	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1908	8	2	0.42	37381557	19669	81.55	1900	1915	1866	2470	1330	1900	1900.53	2.01	4915	1918	1908	1903	1893	1888	1906	1891	360	570	500	1400	1	1	69751600	1331	-5.56	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.76	1739	20231020	9.72	2320	-17.76	20240221	1801	5.94	20240125	2320	-17.76	20240221	1739	9.72	20231020	1.59	N	000180	500	360 억	1402798	N	N	12	N	N
119	20240607	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1909	9	2	0.47	36496063	19205	79.62	1900	1915	1866	2470	1330	1900	1900.34	2.01	4522	1918	1908	1903	1893	1888	1906	1891	360	570	500	1400	1	1	69751600	1332	-5.57	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.72	1739	20231020	9.78	2320	-17.72	20240221	1801	6.00	20240125	2320	-17.72	20240221	1739	9.78	20231020	1.59	N	000180	500	360 억	1402798	N	N	12	N	N
120	20240607	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1910	10	2	0.53	22462513	11851	49.13	1900	1915	1866	2470	1330	1900	1895.41	2.01	2692	1918	1908	1903	1893	1888	1906	1891	360	570	500	1400	1	1	69751600	1332	-5.57	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.67	1739	20231020	9.83	2320	-17.67	20240221	1801	6.05	20240125	2320	-17.67	20240221	1739	9.83	20231020	1.59	N	000180	500	360 억	1402798	N	N	12	N	N
121	20240607	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1900	0	3	0.00	51300	27	0.11	1900	1900	1900	2470	1330	1900	1900.00	2.01	-3	1918	1908	1903	1893	1888	1906	1891	360	570	500	1400	1	1	69751600	1325	-5.54	0.23	12	0.00	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.59	N	000180	500	360 억	1402798	N	N	12	N	N
122	20240605	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1900	-7	5	-0.37	45403902	23854	87.45	1911	1913	1898	2475	1335	1907	1903.41	2.01	1307	1928	1917	1912	1901	1896	1915	1899	360	568	500	1410	1	1	69751600	1325	-5.54	0.23	12	0.03	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.58	N	000180	500	360 억	1401395	N	N	12	N	N
123	20240605	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1902	-5	5	-0.26	29939973	15715	57.61	1911	1913	1900	2475	1335	1907	1905.18	2.01	694	1928	1917	1912	1901	1896	1915	1899	360	568	500	1410	1	1	69751600	1327	-5.55	0.23	12	0.02	-343.00	8433.00	2320	20240221	-18.02	1739	20231020	9.37	2320	-18.02	20240221	1801	5.61	20240125	2320	-18.02	20240221	1739	9.37	20231020	1.58	N	000180	500	360 억	1401395	N	N	0	N	N
124	20240605	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1907	0	3	0.00	20963806	11002	40.34	1911	1913	1900	2475	1335	1907	1905.45	2.01	-779	1928	1917	1912	1901	1896	1915	1899	360	568	500	1410	1	1	69751600	1330	-5.56	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.80	1739	20231020	9.66	2320	-17.80	20240221	1801	5.89	20240125	2320	-17.80	20240221	1739	9.66	20231020	1.58	N	000180	500	360 억	1401395	N	N	0	N	N
125	20240605	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1908	1	2	0.05	19764303	10373	38.03	1911	1913	1900	2475	1335	1907	1905.36	2.01	-331	1928	1917	1912	1901	1896	1915	1899	360	568	500	1410	1	1	69751600	1331	-5.56	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.76	1739	20231020	9.72	2320	-17.76	20240221	1801	5.94	20240125	2320	-17.76	20240221	1739	9.72	20231020	1.58	N	000180	500	360 억	1401395	N	N	0	N	N
126	20240605	120102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1909	2	2	0.10	14412542	7562	27.72	1911	1913	1900	2475	1335	1907	1905.92	2.01	-245	1928	1917	1912	1901	1896	1915	1899	360	568	500	1410	1	1	69751600	1332	-5.57	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.72	1739	20231020	9.78	2320	-17.72	20240221	1801	6.00	20240125	2320	-17.72	20240221	1739	9.78	20231020	1.58	N	000180	500	360 억	1401395	N	N	0	N	N
127	20240605	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1908	1	2	0.05	14296178	7501	27.50	1911	1913	1900	2475	1335	1907	1905.90	2.01	-229	1928	1917	1912	1901	1896	1915	1899	360	568	500	1410	1	1	69751600	1331	-5.56	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.76	1739	20231020	9.72	2320	-17.76	20240221	1801	5.94	20240125	2320	-17.76	20240221	1739	9.72	20231020	1.58	N	000180	500	360 억	1401395	N	N	0	N	N
128	20240605	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1900	-7	5	-0.37	10684771	5601	20.53	1911	1913	1900	2475	1335	1907	1907.65	2.01	-596	1928	1917	1912	1901	1896	1915	1899	360	568	500	1410	1	1	69751600	1325	-5.54	0.23	12	0.01	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.58	N	000180	500	360 억	1401395	N	N	0	N	N
129	20240605	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1910	3	2	0.16	166250	87	0.32	1911	1911	1910	2475	1335	1907	1910.92	2.01	-19	1928	1917	1912	1901	1896	1915	1899	360	568	500	1410	1	1	69751600	1332	-5.57	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.67	1739	20231020	9.83	2320	-17.67	20240221	1801	6.05	20240125	2320	-17.67	20240221	1739	9.83	20231020	1.58	N	000180	500	360 억	1401395	N	N	0	N	N
130	20240604	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1907	-13	5	-0.68	52145157	27276	55.97	1920	1923	1907	2495	1344	1920	1911.76	2.01	-1451	1934	1927	1913	1906	1892	1930	1909	360	575	500	1420	1	1	69751600	1330	-5.56	0.23	12	0.04	-343.00	8433.00	2320	20240221	-17.80	1739	20231020	9.66	2320	-17.80	20240221	1801	5.89	20240125	2320	-17.80	20240221	1739	9.66	20231020	1.59	N	000180	500	360 억	1401686	N	N	0	N	N
131	20240604	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1908	-12	5	-0.62	40208796	21020	43.13	1920	1923	1908	2495	1344	1920	1912.88	2.01	42	1934	1927	1913	1906	1892	1930	1909	360	575	500	1420	1	1	69751600	1331	-5.56	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.76	1739	20231020	9.72	2320	-17.76	20240221	1801	5.94	20240125	2320	-17.76	20240221	1739	9.72	20231020	1.59	N	000180	500	360 억	1401686	N	N	0	N	N
132	20240604	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1922	2	2	0.10	28626116	14956	30.69	1920	1922	1910	2495	1344	1920	1914.02	2.01	-170	1934	1927	1913	1906	1892	1930	1909	360	575	500	1420	1	1	69751600	1341	-5.60	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.16	1739	20231020	10.52	2320	-17.16	20240221	1801	6.72	20240125	2320	-17.16	20240221	1739	10.52	20231020	1.59	N	000180	500	360 억	1401686	N	N	0	N	N
133	20240604	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1915	-5	5	-0.26	14856683	7773	15.95	1920	1920	1910	2495	1344	1920	1911.32	2.01	-39	1934	1927	1913	1906	1892	1930	1909	360	575	500	1420	1	1	69751600	1336	-5.58	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.46	1739	20231020	10.12	2320	-17.46	20240221	1801	6.33	20240125	2320	-17.46	20240221	1739	10.12	20231020	1.59	N	000180	500	360 억	1401686	N	N	0	N	N
134	20240604	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1915	-5	5	-0.26	11529313	6031	12.38	1920	1920	1910	2495	1344	1920	1911.68	2.01	-39	1934	1927	1913	1906	1892	1930	1909	360	575	500	1420	1	1	69751600	1336	-5.58	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.46	1739	20231020	10.12	2320	-17.46	20240221	1801	6.33	20240125	2320	-17.46	20240221	1739	10.12	20231020	1.59	N	000180	500	360 억	1401686	N	N	0	N	N
135	20240604	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1915	-5	5	-0.26	5870583	3069	6.30	1920	1920	1910	2495	1344	1920	1912.87	2.01	-39	1934	1927	1913	1906	1892	1930	1909	360	575	500	1420	1	1	69751600	1336	-5.58	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.46	1739	20231020	10.12	2320	-17.46	20240221	1801	6.33	20240125	2320	-17.46	20240221	1739	10.12	20231020	1.59	N	000180	500	360 억	1401686	N	N	0	N	N
136	20240604	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1918	-2	5	-0.10	890595	466	0.96	1920	1920	1910	2495	1344	1920	1911.15	2.01	-34	1934	1927	1913	1906	1892	1930	1909	360	575	500	1420	1	1	69751600	1338	-5.59	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.33	1739	20231020	10.29	2320	-17.33	20240221	1801	6.50	20240125	2320	-17.33	20240221	1739	10.29	20231020	1.59	N	000180	500	360 억	1401686	N	N	0	N	N
137	20240604	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1920	0	3	0.00	0	0	0.00	0	0	0	2495	1344	1920	0.00	2.01	0	1934	1927	1913	1906	1892	1930	1909	360	575	500	1420	1	1	69751600	1339	-5.60	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.24	1739	20231020	10.41	2320	-17.24	20240221	1801	6.61	20240125	2320	-17.24	20240221	1739	10.41	20231020	1.59	N	000180	500	360 억	1401686	N	N	0	N	N
138	20240603	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1920	14	2	0.73	92483267	48544	294.40	1900	1920	1899	2475	1335	1906	1905.14	2.00	8316	1914	1909	1903	1898	1892	1912	1901	360	569	500	1410	1	1	69751600	1339	-5.60	0.23	12	0.07	-343.00	8433.00	2320	20240221	-17.24	1739	20231020	10.41	2320	-17.24	20240221	1801	6.61	20240125	2320	-17.24	20240221	1739	10.41	20231020	1.59	N	000180	500	360 억	1393377	N	N	0	N	N
139	20240603	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1917	11	2	0.58	85508704	44900	272.30	1900	1919	1899	2475	1335	1906	1904.43	2.00	8256	1914	1909	1903	1898	1892	1912	1901	360	569	500	1410	1	1	69751600	1337	-5.59	0.23	12	0.06	-343.00	8433.00	2320	20240221	-17.37	1739	20231020	10.24	2320	-17.37	20240221	1801	6.44	20240125	2320	-17.37	20240221	1739	10.24	20231020	1.59	N	000180	500	360 억	1393377	N	N	0	N	N
140	20240603	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1912	6	2	0.31	77519468	40725	246.98	1900	1912	1899	2475	1335	1906	1903.49	2.00	6478	1914	1909	1903	1898	1892	1912	1901	360	569	500	1410	1	1	69751600	1334	-5.57	0.23	12	0.06	-343.00	8433.00	2320	20240221	-17.59	1739	20231020	9.95	2320	-17.59	20240221	1801	6.16	20240125	2320	-17.59	20240221	1739	9.95	20231020	1.59	N	000180	500	360 억	1393377	N	N	0	N	N
141	20240603	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1905	-1	5	-0.05	66667782	35033	212.46	1900	1910	1899	2475	1335	1906	1903.00	2.00	5874	1914	1909	1903	1898	1892	1912	1901	360	569	500	1410	1	1	69751600	1329	-5.55	0.23	12	0.05	-343.00	8433.00	2320	20240221	-17.89	1739	20231020	9.55	2320	-17.89	20240221	1801	5.77	20240125	2320	-17.89	20240221	1739	9.55	20231020	1.59	N	000180	500	360 억	1393377	N	N	0	N	N
142	20240603	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1904	-2	5	-0.10	61372482	32256	195.62	1900	1908	1899	2475	1335	1906	1902.67	2.00	4749	1914	1909	1903	1898	1892	1912	1901	360	569	500	1410	1	1	69751600	1328	-5.55	0.23	12	0.05	-343.00	8433.00	2320	20240221	-17.93	1739	20231020	9.49	2320	-17.93	20240221	1801	5.72	20240125	2320	-17.93	20240221	1739	9.49	20231020	1.59	N	000180	500	360 억	1393377	N	N	0	N	N
143	20240603	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1903	-3	5	-0.16	46460924	24419	148.09	1900	1908	1899	2475	1335	1906	1902.65	2.00	4735	1914	1909	1903	1898	1892	1912	1901	360	569	500	1410	1	1	69751600	1327	-5.55	0.23	12	0.04	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.59	N	000180	500	360 억	1393377	N	N	0	N	N
144	20240603	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1906	0	3	0.00	30631093	16105	97.67	1900	1907	1899	2475	1335	1906	1901.96	2.00	2594	1914	1909	1903	1898	1892	1912	1901	360	569	500	1410	1	1	69751600	1329	-5.56	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.84	1739	20231020	9.60	2320	-17.84	20240221	1801	5.83	20240125	2320	-17.84	20240221	1739	9.60	20231020	1.59	N	000180	500	360 억	1393377	N	N	0	N	N
145	20240603	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1900	-6	5	-0.31	7600	4	0.02	1900	1900	1900	2475	1335	1906	1900.00	2.00	0	1914	1909	1903	1898	1892	1912	1901	360	569	500	1410	1	1	69751600	1325	-5.54	0.23	12	0.00	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.59	N	000180	500	360 억	1393377	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History