KissMeData/019680/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160346	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-20	5	-0.81	119414760	48857	160.92	2475	2475	2435	3220	1740	2480	2444.17	1.71	-752	2516	2497	2471	2452	2426	2502	2457	424	740	500	1830	5	1	84702850	2084	-2.73	0.60	12	0.06	-901.00	4090.00	3140	20240103	-21.66	2235	20230726	10.07	3140	-21.66	20240103	2355	4.46	20240422	3140	-21.66	20240103	2235	10.07	20230726	0.09	N	019680	500	423 억	1450024	N	N	64	N	N
3	20240628	150346	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-15	5	-0.60	116801375	47790	157.41	2475	2475	2435	3220	1740	2480	2444.05	1.71	-616	2516	2497	2471	2452	2426	2502	2457	424	740	500	1830	5	1	84702850	2088	-2.74	0.60	12	0.06	-901.00	4090.00	3140	20240103	-21.50	2235	20230726	10.29	3140	-21.50	20240103	2355	4.67	20240422	3140	-21.50	20240103	2235	10.29	20230726	0.09	N	019680	500	423 억	1450024	N	N	70	N	N
4	20240628	140344	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-30	5	-1.21	61074580	24950	82.18	2475	2475	2440	3220	1740	2480	2447.88	1.71	-414	2516	2497	2471	2452	2426	2502	2457	424	740	500	1830	5	1	84702850	2075	-2.72	0.60	12	0.03	-901.00	4090.00	3140	20240103	-21.97	2235	20230726	9.62	3140	-21.97	20240103	2355	4.03	20240422	3140	-21.97	20240103	2235	9.62	20230726	0.09	N	019680	500	423 억	1450024	N	N	70	N	N
5	20240628	130346	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	-35	5	-1.41	46876200	19137	63.03	2475	2475	2440	3220	1740	2480	2449.51	1.71	-273	2516	2497	2471	2452	2426	2502	2457	424	740	500	1830	5	1	84702850	2071	-2.71	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.13	2235	20230726	9.40	3140	-22.13	20240103	2355	3.82	20240422	3140	-22.13	20240103	2235	9.40	20230726	0.09	N	019680	500	423 억	1450024	N	N	70	N	N
6	20240628	120344	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-30	5	-1.21	8248555	3351	11.04	2475	2475	2450	3220	1740	2480	2461.52	1.71	-148	2516	2497	2471	2452	2426	2502	2457	424	740	500	1830	5	1	84702850	2075	-2.72	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.97	2235	20230726	9.62	3140	-21.97	20240103	2355	4.03	20240422	3140	-21.97	20240103	2235	9.62	20230726	0.09	N	019680	500	423 억	1450024	N	N	70	N	N
7	20240628	110341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-10	5	-0.40	3332555	1349	4.44	2475	2475	2460	3220	1740	2480	2470.39	1.71	0	2516	2497	2471	2452	2426	2502	2457	424	740	500	1830	5	1	84702850	2092	-2.74	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.34	2235	20230726	10.51	3140	-21.34	20240103	2355	4.88	20240422	3140	-21.34	20240103	2235	10.51	20230726	0.09	N	019680	500	423 억	1450024	N	N	70	N	N
8	20240628	100338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-5	5	-0.20	645670	261	0.86	2475	2475	2460	3220	1740	2480	2473.83	1.71	0	2516	2497	2471	2452	2426	2502	2457	424	740	500	1830	5	1	84702850	2096	-2.75	0.61	12	0.00	-901.00	4090.00	3140	20240103	-21.18	2235	20230726	10.74	3140	-21.18	20240103	2355	5.10	20240422	3140	-21.18	20240103	2235	10.74	20230726	0.09	N	019680	500	423 억	1450024	N	N	70	N	N
9	20240628	090339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-5	5	-0.20	12375	5	0.02	2475	2475	2475	3220	1740	2480	2475.00	1.71	0	2516	2497	2471	2452	2426	2502	2457	424	740	500	1830	5	1	84702850	2096	-2.75	0.61	12	0.00	-901.00	4090.00	3140	20240103	-21.18	2235	20230726	10.74	3140	-21.18	20240103	2355	5.10	20240422	3140	-21.18	20240103	2235	10.74	20230726	0.09	N	019680	500	423 억	1450024	N	N	70	N	N
10	20240627	160334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	10	2	0.40	74432780	30361	169.71	2480	2490	2445	3210	1730	2470	2451.59	1.72	-2726	2503	2486	2468	2451	2433	2495	2460	424	740	500	1820	5	1	84702850	2101	-2.75	0.61	12	0.04	-901.00	4090.00	3140	20240103	-21.02	2235	20230726	10.96	3140	-21.02	20240103	2355	5.31	20240422	3140	-21.02	20240103	2235	10.96	20230726	0.09	N	019680	500	423 억	1452750	N	N	70	N	N
11	20240627	150341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	-25	5	-1.01	54766135	22350	124.93	2480	2480	2445	3210	1730	2470	2450.39	1.72	-1502	2503	2486	2468	2451	2433	2495	2460	424	740	500	1820	5	1	84702850	2071	-2.71	0.60	12	0.03	-901.00	4090.00	3140	20240103	-22.13	2235	20230726	9.40	3140	-22.13	20240103	2355	3.82	20240422	3140	-22.13	20240103	2235	9.40	20230726	0.09	N	019680	500	423 억	1452750	N	N	65	N	N
12	20240627	140337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	-25	5	-1.01	53240375	21726	121.44	2480	2480	2445	3210	1730	2470	2450.54	1.72	-1273	2503	2486	2468	2451	2433	2495	2460	424	740	500	1820	5	1	84702850	2071	-2.71	0.60	12	0.03	-901.00	4090.00	3140	20240103	-22.13	2235	20230726	9.40	3140	-22.13	20240103	2355	3.82	20240422	3140	-22.13	20240103	2235	9.40	20230726	0.09	N	019680	500	423 억	1452750	N	N	65	N	N
13	20240627	130338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	-25	5	-1.01	52890655	21583	120.64	2480	2480	2445	3210	1730	2470	2450.57	1.72	-1147	2503	2486	2468	2451	2433	2495	2460	424	740	500	1820	5	1	84702850	2071	-2.71	0.60	12	0.03	-901.00	4090.00	3140	20240103	-22.13	2235	20230726	9.40	3140	-22.13	20240103	2355	3.82	20240422	3140	-22.13	20240103	2235	9.40	20230726	0.09	N	019680	500	423 억	1452750	N	N	65	N	N
14	20240627	120340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-20	5	-0.81	50866195	20755	116.01	2480	2480	2445	3210	1730	2470	2450.79	1.72	-1015	2503	2486	2468	2451	2433	2495	2460	424	740	500	1820	5	1	84702850	2075	-2.72	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.97	2235	20230726	9.62	3140	-21.97	20240103	2355	4.03	20240422	3140	-21.97	20240103	2235	9.62	20230726	0.09	N	019680	500	423 억	1452750	N	N	65	N	N
15	20240627	110339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	-25	5	-1.01	49066360	20020	111.91	2480	2480	2445	3210	1730	2470	2450.87	1.72	-874	2503	2486	2468	2451	2433	2495	2460	424	740	500	1820	5	1	84702850	2071	-2.71	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.13	2235	20230726	9.40	3140	-22.13	20240103	2355	3.82	20240422	3140	-22.13	20240103	2235	9.40	20230726	0.09	N	019680	500	423 억	1452750	N	N	65	N	N
16	20240627	100338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-15	5	-0.61	38684170	15775	88.18	2480	2480	2450	3210	1730	2470	2452.25	1.72	-655	2503	2486	2468	2451	2433	2495	2460	424	740	500	1820	5	1	84702850	2079	-2.72	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.82	2235	20230726	9.84	3140	-21.82	20240103	2355	4.25	20240422	3140	-21.82	20240103	2235	9.84	20230726	0.09	N	019680	500	423 억	1452750	N	N	65	N	N
17	20240627	090338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-10	5	-0.40	2031995	821	4.59	2480	2480	2460	3210	1730	2470	2475.02	1.72	-722	2503	2486	2468	2451	2433	2495	2460	424	740	500	1820	5	1	84702850	2084	-2.73	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.66	2235	20230726	10.07	3140	-21.66	20240103	2355	4.46	20240422	3140	-21.66	20240103	2235	10.07	20230726	0.09	N	019680	500	423 억	1452750	N	N	65	N	N
18	20240626	160338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	15	2	0.61	43900365	17890	129.43	2450	2485	2450	3190	1720	2455	2453.91	1.72	-2039	2515	2485	2470	2440	2425	2477	2432	424	735	500	1810	5	1	84702850	2092	-2.74	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.34	2235	20230726	10.51	3140	-21.34	20240103	2355	4.88	20240422	3140	-21.34	20240103	2235	10.51	20230726	0.09	N	019680	500	423 억	1454801	N	N	65	N	N
19	20240626	150338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	10	2	0.41	38674635	15772	114.11	2450	2485	2450	3190	1720	2455	2452.11	1.72	-1744	2515	2485	2470	2440	2425	2477	2432	424	735	500	1810	5	1	84702850	2088	-2.74	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.50	2235	20230726	10.29	3140	-21.50	20240103	2355	4.67	20240422	3140	-21.50	20240103	2235	10.29	20230726	0.09	N	019680	500	423 억	1454801	N	N	444	N	N
20	20240626	140338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-5	5	-0.20	32354765	13196	95.47	2450	2485	2450	3190	1720	2455	2451.86	1.72	-1161	2515	2485	2470	2440	2425	2477	2432	424	735	500	1810	5	1	84702850	2075	-2.72	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.97	2235	20230726	9.62	3140	-21.97	20240103	2355	4.03	20240422	3140	-21.97	20240103	2235	9.62	20230726	0.09	N	019680	500	423 억	1454801	N	N	444	N	N
21	20240626	130339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	0	3	0.00	29492965	12028	87.02	2450	2485	2450	3190	1720	2455	2452.03	1.72	-1033	2515	2485	2470	2440	2425	2477	2432	424	735	500	1810	5	1	84702850	2079	-2.72	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.82	2235	20230726	9.84	3140	-21.82	20240103	2355	4.25	20240422	3140	-21.82	20240103	2235	9.84	20230726	0.09	N	019680	500	423 억	1454801	N	N	444	N	N
22	20240626	120338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	0	3	0.00	23925600	9761	70.62	2450	2485	2450	3190	1720	2455	2451.14	1.72	-453	2515	2485	2470	2440	2425	2477	2432	424	735	500	1810	5	1	84702850	2079	-2.72	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.82	2235	20230726	9.84	3140	-21.82	20240103	2355	4.25	20240422	3140	-21.82	20240103	2235	9.84	20230726	0.09	N	019680	500	423 억	1454801	N	N	444	N	N
23	20240626	110338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-5	5	-0.20	18591355	7584	54.87	2450	2485	2450	3190	1720	2455	2451.39	1.72	-315	2515	2485	2470	2440	2425	2477	2432	424	735	500	1810	5	1	84702850	2075	-2.72	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.97	2235	20230726	9.62	3140	-21.97	20240103	2355	4.03	20240422	3140	-21.97	20240103	2235	9.62	20230726	0.09	N	019680	500	423 억	1454801	N	N	444	N	N
24	20240626	100338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	10	2	0.41	1823115	740	5.35	2450	2485	2450	3190	1720	2455	2463.67	1.72	-315	2515	2485	2470	2440	2425	2477	2432	424	735	500	1810	5	1	84702850	2088	-2.74	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.50	2235	20230726	10.29	3140	-21.50	20240103	2355	4.67	20240422	3140	-21.50	20240103	2235	10.29	20230726	0.09	N	019680	500	423 억	1454801	N	N	444	N	N
25	20240626	090338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	5	2	0.20	83615	34	0.25	2450	2485	2450	3190	1720	2455	2459.26	1.72	-28	2515	2485	2470	2440	2425	2477	2432	424	735	500	1810	5	1	84702850	2084	-2.73	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.66	2235	20230726	10.07	3140	-21.66	20240103	2355	4.46	20240422	3140	-21.66	20240103	2235	10.07	20230726	0.09	N	019680	500	423 억	1454801	N	N	444	N	N
26	20240625	160336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-5	5	-0.20	33976820	13817	58.51	2460	2500	2455	3195	1725	2460	2459.07	1.72	-400	2493	2476	2468	2451	2443	2472	2447	424	735	500	1820	5	1	84702850	2079	-2.72	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.82	2235	20230726	9.84	3140	-21.82	20240103	2355	4.25	20240422	3140	-21.82	20240103	2235	9.84	20230726	0.09	N	019680	500	423 억	1455201	N	N	444	N	N
27	20240625	150338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	0	3	0.00	30866300	12550	53.14	2460	2500	2455	3195	1725	2460	2459.47	1.72	-396	2493	2476	2468	2451	2443	2472	2447	424	735	500	1820	5	1	84702850	2084	-2.73	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.66	2235	20230726	10.07	3140	-21.66	20240103	2355	4.46	20240422	3140	-21.66	20240103	2235	10.07	20230726	0.09	N	019680	500	423 억	1455201	N	N	10	N	N
28	20240625	140338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	0	3	0.00	19542310	7944	33.64	2460	2500	2455	3195	1725	2460	2460.01	1.72	-103	2493	2476	2468	2451	2443	2472	2447	424	735	500	1820	5	1	84702850	2084	-2.73	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.66	2235	20230726	10.07	3140	-21.66	20240103	2355	4.46	20240422	3140	-21.66	20240103	2235	10.07	20230726	0.09	N	019680	500	423 억	1455201	N	N	10	N	N
29	20240625	130338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-5	5	-0.20	19419360	7894	33.43	2460	2500	2455	3195	1725	2460	2460.02	1.72	-103	2493	2476	2468	2451	2443	2472	2447	424	735	500	1820	5	1	84702850	2079	-2.72	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.82	2235	20230726	9.84	3140	-21.82	20240103	2355	4.25	20240422	3140	-21.82	20240103	2235	9.84	20230726	0.09	N	019680	500	423 억	1455201	N	N	10	N	N
30	20240625	120339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	0	3	0.00	15415205	6263	26.52	2460	2500	2455	3195	1725	2460	2461.31	1.72	-103	2493	2476	2468	2451	2443	2472	2447	424	735	500	1820	5	1	84702850	2084	-2.73	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.66	2235	20230726	10.07	3140	-21.66	20240103	2355	4.46	20240422	3140	-21.66	20240103	2235	10.07	20230726	0.09	N	019680	500	423 억	1455201	N	N	10	N	N
31	20240625	110341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-5	5	-0.20	10795385	4384	18.56	2460	2500	2455	3195	1725	2460	2462.45	1.72	-103	2493	2476	2468	2451	2443	2472	2447	424	735	500	1820	5	1	84702850	2079	-2.72	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.82	2235	20230726	9.84	3140	-21.82	20240103	2355	4.25	20240422	3140	-21.82	20240103	2235	9.84	20230726	0.09	N	019680	500	423 억	1455201	N	N	10	N	N
32	20240625	100337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	5	2	0.20	10391960	4220	17.87	2460	2500	2455	3195	1725	2460	2462.55	1.72	-89	2493	2476	2468	2451	2443	2472	2447	424	735	500	1820	5	1	84702850	2088	-2.74	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.50	2235	20230726	10.29	3140	-21.50	20240103	2355	4.67	20240422	3140	-21.50	20240103	2235	10.29	20230726	0.09	N	019680	500	423 억	1455201	N	N	10	N	N
33	20240625	090337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	10	2	0.41	1431950	580	2.46	2460	2470	2460	3195	1725	2460	2468.88	1.72	-40	2493	2476	2468	2451	2443	2472	2447	424	735	500	1820	5	1	84702850	2092	-2.74	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.34	2235	20230726	10.51	3140	-21.34	20240103	2355	4.88	20240422	3140	-21.34	20240103	2235	10.51	20230726	0.09	N	019680	500	423 억	1455201	N	N	10	N	N
34	20240624	160336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-15	5	-0.61	57895195	23522	113.51	2480	2485	2460	3215	1735	2475	2461.32	1.72	-2884	2525	2500	2485	2460	2445	2492	2452	424	740	500	1830	5	1	84702850	2084	-2.73	0.60	12	0.03	-901.00	4090.00	3140	20240103	-21.66	2235	20230726	10.07	3140	-21.66	20240103	2355	4.46	20240422	3140	-21.66	20240103	2235	10.07	20230726	0.09	N	019680	500	423 억	1455781	N	N	10	N	N
35	20240624	150337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-15	5	-0.61	49622180	20159	97.28	2480	2485	2460	3215	1735	2475	2461.54	1.72	-806	2525	2500	2485	2460	2445	2492	2452	424	740	500	1830	5	1	84702850	2084	-2.73	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.66	2235	20230726	10.07	3140	-21.66	20240103	2355	4.46	20240422	3140	-21.66	20240103	2235	10.07	20230726	0.09	N	019680	500	423 억	1455781	N	N	99	N	N
36	20240624	140337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-15	5	-0.61	45934625	18660	90.05	2480	2485	2460	3215	1735	2475	2461.66	1.72	-198	2525	2500	2485	2460	2445	2492	2452	424	740	500	1830	5	1	84702850	2084	-2.73	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.66	2235	20230726	10.07	3140	-21.66	20240103	2355	4.46	20240422	3140	-21.66	20240103	2235	10.07	20230726	0.09	N	019680	500	423 억	1455781	N	N	99	N	N
37	20240624	130336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-10	5	-0.40	45855880	18628	89.89	2480	2485	2460	3215	1735	2475	2461.66	1.72	-182	2525	2500	2485	2460	2445	2492	2452	424	740	500	1830	5	1	84702850	2088	-2.74	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.50	2235	20230726	10.29	3140	-21.50	20240103	2355	4.67	20240422	3140	-21.50	20240103	2235	10.29	20230726	0.09	N	019680	500	423 억	1455781	N	N	99	N	N
38	20240624	120337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-10	5	-0.40	42324380	17194	82.97	2480	2485	2460	3215	1735	2475	2461.58	1.72	-153	2525	2500	2485	2460	2445	2492	2452	424	740	500	1830	5	1	84702850	2088	-2.74	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.50	2235	20230726	10.29	3140	-21.50	20240103	2355	4.67	20240422	3140	-21.50	20240103	2235	10.29	20230726	0.09	N	019680	500	423 억	1455781	N	N	99	N	N
39	20240624	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-15	5	-0.61	41625500	16910	81.60	2480	2485	2460	3215	1735	2475	2461.59	1.72	-137	2525	2500	2485	2460	2445	2492	2452	424	740	500	1830	5	1	84702850	2084	-2.73	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.66	2235	20230726	10.07	3140	-21.66	20240103	2355	4.46	20240422	3140	-21.66	20240103	2235	10.07	20230726	0.09	N	019680	500	423 억	1455781	N	N	99	N	N
40	20240624	100337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-5	5	-0.20	8429860	3417	16.49	2480	2485	2460	3215	1735	2475	2467.04	1.72	-113	2525	2500	2485	2460	2445	2492	2452	424	740	500	1830	5	1	84702850	2092	-2.74	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.34	2235	20230726	10.51	3140	-21.34	20240103	2355	4.88	20240422	3140	-21.34	20240103	2235	10.51	20230726	0.09	N	019680	500	423 억	1455781	N	N	99	N	N
41	20240624	090337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	5	2	0.20	1460720	589	2.84	2480	2480	2480	3215	1735	2475	2480.00	1.72	-76	2525	2500	2485	2460	2445	2492	2452	424	740	500	1830	5	1	84702850	2101	-2.75	0.61	12	0.00	-901.00	4090.00	3140	20240103	-21.02	2235	20230726	10.96	3140	-21.02	20240103	2355	5.31	20240422	3140	-21.02	20240103	2235	10.96	20230726	0.09	N	019680	500	423 억	1455781	N	N	99	N	N
42	20240621	160327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-20	5	-0.80	51366210	20721	41.03	2510	2510	2470	3240	1750	2495	2478.94	1.72	-916	2578	2536	2508	2466	2438	2522	2452	424	745	500	1840	5	1	84702850	2096	-2.75	0.61	12	0.02	-901.00	4090.00	3140	20240103	-21.18	2235	20230726	10.74	3140	-21.18	20240103	2355	5.10	20240422	3140	-21.18	20240103	2235	10.74	20230726	0.10	N	019680	500	423 억	1456722	N	N	99	N	N
43	20240621	150327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-25	5	-1.00	48042030	19378	38.37	2510	2510	2470	3240	1750	2495	2479.20	1.72	-775	2578	2536	2508	2466	2438	2522	2452	424	745	500	1840	5	1	84702850	2092	-2.74	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.34	2235	20230726	10.51	3140	-21.34	20240103	2355	4.88	20240422	3140	-21.34	20240103	2235	10.51	20230726	0.10	N	019680	500	423 억	1456722	N	N	162	N	N
44	20240621	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-15	5	-0.60	44685335	18022	35.69	2510	2510	2470	3240	1750	2495	2479.49	1.72	-461	2578	2536	2508	2466	2438	2522	2452	424	745	500	1840	5	1	84702850	2101	-2.75	0.61	12	0.02	-901.00	4090.00	3140	20240103	-21.02	2235	20230726	10.96	3140	-21.02	20240103	2355	5.31	20240422	3140	-21.02	20240103	2235	10.96	20230726	0.10	N	019680	500	423 억	1456722	N	N	162	N	N
45	20240621	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-15	5	-0.60	42148130	16998	33.66	2510	2510	2470	3240	1750	2495	2479.59	1.72	-444	2578	2536	2508	2466	2438	2522	2452	424	745	500	1840	5	1	84702850	2101	-2.75	0.61	12	0.02	-901.00	4090.00	3140	20240103	-21.02	2235	20230726	10.96	3140	-21.02	20240103	2355	5.31	20240422	3140	-21.02	20240103	2235	10.96	20230726	0.10	N	019680	500	423 억	1456722	N	N	162	N	N
46	20240621	120328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-20	5	-0.80	5195740	2093	4.14	2510	2510	2470	3240	1750	2495	2482.44	1.72	-302	2578	2536	2508	2466	2438	2522	2452	424	745	500	1840	5	1	84702850	2096	-2.75	0.61	12	0.00	-901.00	4090.00	3140	20240103	-21.18	2235	20230726	10.74	3140	-21.18	20240103	2355	5.10	20240422	3140	-21.18	20240103	2235	10.74	20230726	0.10	N	019680	500	423 억	1456722	N	N	162	N	N
47	20240621	110328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-25	5	-1.00	4692305	1890	3.74	2510	2510	2470	3240	1750	2495	2482.70	1.72	-264	2578	2536	2508	2466	2438	2522	2452	424	745	500	1840	5	1	84702850	2092	-2.74	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.34	2235	20230726	10.51	3140	-21.34	20240103	2355	4.88	20240422	3140	-21.34	20240103	2235	10.51	20230726	0.10	N	019680	500	423 억	1456722	N	N	162	N	N
48	20240621	100326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-10	5	-0.40	3718685	1496	2.96	2510	2510	2470	3240	1750	2495	2485.75	1.72	100	2578	2536	2508	2466	2438	2522	2452	424	745	500	1840	5	1	84702850	2105	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.10	N	019680	500	423 억	1456722	N	N	162	N	N
49	20240621	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	15	2	0.60	2510	1	0.00	2510	2510	2510	3240	1750	2495	2510.00	1.72	0	2578	2536	2508	2466	2438	2522	2452	424	745	500	1840	5	1	84702850	2126	-2.79	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.06	2235	20230726	12.30	3140	-20.06	20240103	2355	6.58	20240422	3140	-20.06	20240103	2235	12.30	20230726	0.10	N	019680	500	423 억	1456722	N	N	162	N	N
50	20240620	160326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	25	2	1.01	126396205	50500	130.70	2510	2550	2480	3210	1730	2470	2502.90	1.72	1590	2523	2496	2483	2456	2443	2490	2450	424	740	500	1820	5	1	84702850	2113	-2.77	0.61	12	0.06	-901.00	4090.00	3140	20240103	-20.54	2235	20230726	11.63	3140	-20.54	20240103	2355	5.94	20240422	3140	-20.54	20240103	2235	11.63	20230726	0.10	N	019680	500	423 억	1455076	N	N	162	N	N
51	20240620	150327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	15	2	0.61	124963135	49924	129.21	2510	2550	2480	3210	1730	2470	2503.07	1.72	1677	2523	2496	2483	2456	2443	2490	2450	424	740	500	1820	5	1	84702850	2105	-2.76	0.61	12	0.06	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.10	N	019680	500	423 억	1455076	N	N	142	N	N
52	20240620	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	15	2	0.61	119608500	47772	123.64	2510	2550	2480	3210	1730	2470	2503.74	1.72	1708	2523	2496	2483	2456	2443	2490	2450	424	740	500	1820	5	1	84702850	2105	-2.76	0.61	12	0.06	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.10	N	019680	500	423 억	1455076	N	N	142	N	N
53	20240620	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	15	2	0.61	113969870	45503	117.77	2510	2550	2480	3210	1730	2470	2504.67	1.72	1778	2523	2496	2483	2456	2443	2490	2450	424	740	500	1820	5	1	84702850	2105	-2.76	0.61	12	0.05	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.10	N	019680	500	423 억	1455076	N	N	142	N	N
54	20240620	120326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	15	2	0.61	95035275	37894	98.08	2510	2550	2480	3210	1730	2470	2507.92	1.72	1632	2523	2496	2483	2456	2443	2490	2450	424	740	500	1820	5	1	84702850	2105	-2.76	0.61	12	0.04	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.10	N	019680	500	423 억	1455076	N	N	142	N	N
55	20240620	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	15	2	0.61	89497340	35661	92.30	2510	2550	2480	3210	1730	2470	2509.67	1.72	2209	2523	2496	2483	2456	2443	2490	2450	424	740	500	1820	5	1	84702850	2105	-2.76	0.61	12	0.04	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.10	N	019680	500	423 억	1455076	N	N	142	N	N
56	20240620	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	10	2	0.40	87060965	34681	89.76	2510	2550	2480	3210	1730	2470	2510.34	1.72	2284	2523	2496	2483	2456	2443	2490	2450	424	740	500	1820	5	1	84702850	2101	-2.75	0.61	12	0.04	-901.00	4090.00	3140	20240103	-21.02	2235	20230726	10.96	3140	-21.02	20240103	2355	5.31	20240422	3140	-21.02	20240103	2235	10.96	20230726	0.10	N	019680	500	423 억	1455076	N	N	142	N	N
57	20240620	090331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	65	2	2.63	20860700	8268	21.40	2510	2550	2510	3210	1730	2470	2523.06	1.72	-1582	2523	2496	2483	2456	2443	2490	2450	424	740	500	1820	5	1	84702850	2147	-2.81	0.62	12	0.01	-901.00	4090.00	3140	20240103	-19.27	2235	20230726	13.42	3140	-19.27	20240103	2355	7.64	20240422	3140	-19.27	20240103	2235	13.42	20230726	0.10	N	019680	500	423 억	1455076	N	N	142	N	N
58	20240619	160325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-35	5	-1.40	92508575	37370	165.94	2500	2510	2470	3255	1755	2505	2475.48	1.72	-1177	2561	2532	2501	2472	2441	2535	2475	424	750	500	1850	5	1	84702850	2092	-2.74	0.60	12	0.04	-901.00	4090.00	3140	20240103	-21.34	2235	20230726	10.51	3140	-21.34	20240103	2355	4.88	20240422	3140	-21.34	20240103	2235	10.51	20230726	0.10	N	019680	500	423 억	1456215	N	N	142	N	N
59	20240619	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-30	5	-1.20	86565380	34970	155.28	2500	2510	2470	3255	1755	2505	2475.42	1.72	-767	2561	2532	2501	2472	2441	2535	2475	424	750	500	1850	5	1	84702850	2096	-2.75	0.61	12	0.04	-901.00	4090.00	3140	20240103	-21.18	2235	20230726	10.74	3140	-21.18	20240103	2355	5.10	20240422	3140	-21.18	20240103	2235	10.74	20230726	0.10	N	019680	500	423 억	1456215	N	N	110	N	N
60	20240619	140328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-20	5	-0.80	57719330	23295	103.44	2500	2510	2470	3255	1755	2505	2477.76	1.72	-606	2561	2532	2501	2472	2441	2535	2475	424	750	500	1850	5	1	84702850	2105	-2.76	0.61	12	0.03	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.10	N	019680	500	423 억	1456215	N	N	110	N	N
61	20240619	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-30	5	-1.20	56690410	22880	101.60	2500	2510	2470	3255	1755	2505	2477.73	1.72	-569	2561	2532	2501	2472	2441	2535	2475	424	750	500	1850	5	1	84702850	2096	-2.75	0.61	12	0.03	-901.00	4090.00	3140	20240103	-21.18	2235	20230726	10.74	3140	-21.18	20240103	2355	5.10	20240422	3140	-21.18	20240103	2235	10.74	20230726	0.10	N	019680	500	423 억	1456215	N	N	110	N	N
62	20240619	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-20	5	-0.80	34147630	13758	61.09	2500	2510	2470	3255	1755	2505	2482.02	1.72	-491	2561	2532	2501	2472	2441	2535	2475	424	750	500	1850	5	1	84702850	2105	-2.76	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.10	N	019680	500	423 억	1456215	N	N	110	N	N
63	20240619	110326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-30	5	-1.20	26228115	10560	46.89	2500	2510	2470	3255	1755	2505	2483.72	1.72	-365	2561	2532	2501	2472	2441	2535	2475	424	750	500	1850	5	1	84702850	2096	-2.75	0.61	12	0.01	-901.00	4090.00	3140	20240103	-21.18	2235	20230726	10.74	3140	-21.18	20240103	2355	5.10	20240422	3140	-21.18	20240103	2235	10.74	20230726	0.10	N	019680	500	423 억	1456215	N	N	110	N	N
64	20240619	100327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-20	5	-0.80	8199130	3299	14.65	2500	2510	2475	3255	1755	2505	2485.34	1.72	-119	2561	2532	2501	2472	2441	2535	2475	424	750	500	1850	5	1	84702850	2105	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.10	N	019680	500	423 억	1456215	N	N	110	N	N
65	20240619	090331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-5	5	-0.20	517475	207	0.92	2500	2500	2495	3255	1755	2505	2499.88	1.72	-5	2561	2532	2501	2472	2441	2535	2475	424	750	500	1850	5	1	84702850	2118	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.38	2235	20230726	11.86	3140	-20.38	20240103	2355	6.16	20240422	3140	-20.38	20240103	2235	11.86	20230726	0.10	N	019680	500	423 억	1456215	N	N	110	N	N
66	20240618	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	0	3	0.00	56125265	22520	73.71	2505	2530	2470	3255	1755	2505	2492.24	1.72	-6692	2561	2532	2506	2477	2451	2520	2465	424	750	500	1850	5	1	84702850	2122	-2.78	0.61	12	0.03	-901.00	4090.00	3140	20240103	-20.22	2235	20230726	12.08	3140	-20.22	20240103	2355	6.37	20240422	3140	-20.22	20240103	2235	12.08	20230726	0.10	N	019680	500	423 억	1457057	N	N	110	N	N
67	20240618	150322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-20	5	-0.80	50941015	20438	66.90	2505	2530	2470	3255	1755	2505	2492.47	1.72	-6099	2561	2532	2506	2477	2451	2520	2465	424	750	500	1850	5	1	84702850	2105	-2.76	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.10	N	019680	500	423 억	1457057	N	N	63	N	N
68	20240618	140323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-30	5	-1.20	40047945	16041	52.51	2505	2530	2475	3255	1755	2505	2496.60	1.72	-4926	2561	2532	2506	2477	2451	2520	2465	424	750	500	1850	5	1	84702850	2096	-2.75	0.61	12	0.02	-901.00	4090.00	3140	20240103	-21.18	2235	20230726	10.74	3140	-21.18	20240103	2355	5.10	20240422	3140	-21.18	20240103	2235	10.74	20230726	0.10	N	019680	500	423 억	1457057	N	N	63	N	N
69	20240618	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-30	5	-1.20	34811685	13932	45.60	2505	2530	2475	3255	1755	2505	2498.69	1.72	-3740	2561	2532	2506	2477	2451	2520	2465	424	750	500	1850	5	1	84702850	2096	-2.75	0.61	12	0.02	-901.00	4090.00	3140	20240103	-21.18	2235	20230726	10.74	3140	-21.18	20240103	2355	5.10	20240422	3140	-21.18	20240103	2235	10.74	20230726	0.10	N	019680	500	423 억	1457057	N	N	63	N	N
70	20240618	120325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-20	5	-0.80	27656865	11049	36.17	2505	2530	2480	3255	1755	2505	2503.11	1.72	-2749	2561	2532	2506	2477	2451	2520	2465	424	750	500	1850	5	1	84702850	2105	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.10	N	019680	500	423 억	1457057	N	N	63	N	N
71	20240618	110323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-20	5	-0.80	24068305	9605	31.44	2505	2530	2485	3255	1755	2505	2505.81	1.72	-1700	2561	2532	2506	2477	2451	2520	2465	424	750	500	1850	5	1	84702850	2105	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.10	N	019680	500	423 억	1457057	N	N	63	N	N
72	20240618	100324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	25	2	1.00	7731165	3076	10.07	2505	2530	2490	3255	1755	2505	2513.38	1.72	-782	2561	2532	2506	2477	2451	2520	2465	424	750	500	1850	5	1	84702850	2143	-2.81	0.62	12	0.00	-901.00	4090.00	3140	20240103	-19.43	2235	20230726	13.20	3140	-19.43	20240103	2355	7.43	20240422	3140	-19.43	20240103	2235	13.20	20230726	0.10	N	019680	500	423 억	1457057	N	N	63	N	N
73	20240618	090327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-10	5	-0.40	102645	41	0.13	2505	2505	2495	3255	1755	2505	2503.54	1.72	-6	2561	2532	2506	2477	2451	2520	2465	424	750	500	1850	5	1	84702850	2113	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.54	2235	20230726	11.63	3140	-20.54	20240103	2355	5.94	20240422	3140	-20.54	20240103	2235	11.63	20230726	0.10	N	019680	500	423 억	1457057	N	N	63	N	N
74	20240617	160322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-10	5	-0.40	76292575	30551	166.61	2520	2535	2480	3265	1765	2515	2497.22	1.72	436	2545	2530	2505	2490	2465	2537	2497	424	750	500	1860	5	1	84702850	2122	-2.78	0.61	12	0.04	-901.00	4090.00	3140	20240103	-20.22	2235	20230726	12.08	3140	-20.22	20240103	2355	6.37	20240422	3140	-20.22	20240103	2235	12.08	20230726	0.12	N	019680	500	423 억	1458601	N	N	63	N	N
75	20240617	150326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-10	5	-0.40	66072345	26477	144.39	2520	2535	2480	3265	1765	2515	2495.46	1.72	327	2545	2530	2505	2490	2465	2537	2497	424	750	500	1860	5	1	84702850	2122	-2.78	0.61	12	0.03	-901.00	4090.00	3140	20240103	-20.22	2235	20230726	12.08	3140	-20.22	20240103	2355	6.37	20240422	3140	-20.22	20240103	2235	12.08	20230726	0.12	N	019680	500	423 억	1458601	N	N	23	N	N
76	20240617	140321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-30	5	-1.19	59600810	23884	130.25	2520	2535	2480	3265	1765	2515	2495.43	1.72	331	2545	2530	2505	2490	2465	2537	2497	424	750	500	1860	5	1	84702850	2105	-2.76	0.61	12	0.03	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1458601	N	N	23	N	N
77	20240617	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-25	5	-0.99	52345730	20970	114.36	2520	2535	2480	3265	1765	2515	2496.22	1.72	534	2545	2530	2505	2490	2465	2537	2497	424	750	500	1860	5	1	84702850	2109	-2.76	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1458601	N	N	23	N	N
78	20240617	120322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-30	5	-1.19	46857890	18772	102.37	2520	2535	2480	3265	1765	2515	2496.16	1.72	855	2545	2530	2505	2490	2465	2537	2497	424	750	500	1860	5	1	84702850	2105	-2.76	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1458601	N	N	23	N	N
79	20240617	110320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-5	5	-0.20	39141445	15677	85.49	2520	2535	2480	3265	1765	2515	2496.74	1.72	763	2545	2530	2505	2490	2465	2537	2497	424	750	500	1860	5	1	84702850	2126	-2.79	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.06	2235	20230726	12.30	3140	-20.06	20240103	2355	6.58	20240422	3140	-20.06	20240103	2235	12.30	20230726	0.12	N	019680	500	423 억	1458601	N	N	23	N	N
80	20240617	100322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-30	5	-1.19	27345345	10943	59.68	2520	2535	2480	3265	1765	2515	2498.89	1.72	589	2545	2530	2505	2490	2465	2537	2497	424	750	500	1860	5	1	84702850	2105	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1458601	N	N	23	N	N
81	20240617	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	0	3	0.00	2400240	962	5.25	2520	2520	2480	3265	1765	2515	2495.05	1.72	22	2545	2530	2505	2490	2465	2537	2497	424	750	500	1860	5	1	84702850	2130	-2.79	0.61	12	0.00	-901.00	4090.00	3140	20240103	-19.90	2235	20230726	12.53	3140	-19.90	20240103	2355	6.79	20240422	3140	-19.90	20240103	2235	12.53	20230726	0.12	N	019680	500	423 억	1458601	N	N	23	N	N
82	20240614	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	15	2	0.60	45875455	18327	88.22	2500	2520	2480	3250	1750	2500	2503.16	1.72	-876	2526	2512	2491	2477	2456	2520	2485	424	750	500	1850	5	1	84702850	2130	-2.79	0.61	12	0.02	-901.00	4090.00	3140	20240103	-19.90	2235	20230726	12.53	3140	-19.90	20240103	2355	6.79	20240422	3140	-19.90	20240103	2235	12.53	20230726	0.12	N	019680	500	423 억	1460802	N	N	23	N	N
83	20240614	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	15	2	0.60	41317770	16512	79.48	2500	2520	2480	3250	1750	2500	2502.29	1.72	-1963	2526	2512	2491	2477	2456	2520	2485	424	750	500	1850	5	1	84702850	2130	-2.79	0.61	12	0.02	-901.00	4090.00	3140	20240103	-19.90	2235	20230726	12.53	3140	-19.90	20240103	2355	6.79	20240422	3140	-19.90	20240103	2235	12.53	20230726	0.12	N	019680	500	423 억	1460802	N	N	161	N	N
84	20240614	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-15	5	-0.60	23717910	9491	45.69	2500	2520	2480	3250	1750	2500	2498.99	1.72	-427	2526	2512	2491	2477	2456	2520	2485	424	750	500	1850	5	1	84702850	2105	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1460802	N	N	161	N	N
85	20240614	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-15	5	-0.60	23293450	9320	44.86	2500	2520	2480	3250	1750	2500	2499.30	1.72	-357	2526	2512	2491	2477	2456	2520	2485	424	750	500	1850	5	1	84702850	2105	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1460802	N	N	161	N	N
86	20240614	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	0	3	0.00	17211765	6875	33.09	2500	2520	2495	3250	1750	2500	2503.53	1.72	-48	2526	2512	2491	2477	2456	2520	2485	424	750	500	1850	5	1	84702850	2118	-2.77	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.38	2235	20230726	11.86	3140	-20.38	20240103	2355	6.16	20240422	3140	-20.38	20240103	2235	11.86	20230726	0.12	N	019680	500	423 억	1460802	N	N	161	N	N
87	20240614	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	10	2	0.40	15568630	6217	29.93	2500	2520	2495	3250	1750	2500	2504.20	1.72	-4	2526	2512	2491	2477	2456	2520	2485	424	750	500	1850	5	1	84702850	2126	-2.79	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.06	2235	20230726	12.30	3140	-20.06	20240103	2355	6.58	20240422	3140	-20.06	20240103	2235	12.30	20230726	0.12	N	019680	500	423 억	1460802	N	N	161	N	N
88	20240614	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	5	2	0.20	14345275	5729	27.58	2500	2520	2495	3250	1750	2500	2503.98	1.72	0	2526	2512	2491	2477	2456	2520	2485	424	750	500	1850	5	1	84702850	2122	-2.78	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.22	2235	20230726	12.08	3140	-20.22	20240103	2355	6.37	20240422	3140	-20.22	20240103	2235	12.08	20230726	0.12	N	019680	500	423 억	1460802	N	N	161	N	N
89	20240614	090318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	0	3	0.00	117500	47	0.23	2500	2500	2500	3250	1750	2500	2500.00	1.72	0	2526	2512	2491	2477	2456	2520	2485	424	750	500	1850	5	1	84702850	2118	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.38	2235	20230726	11.86	3140	-20.38	20240103	2355	6.16	20240422	3140	-20.38	20240103	2235	11.86	20230726	0.12	N	019680	500	423 억	1460802	N	N	161	N	N
90	20240613	160315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	20	2	0.81	51215550	20655	250.91	2470	2505	2470	3220	1740	2480	2479.57	1.72	-236	2543	2511	2493	2461	2443	2502	2452	424	740	500	1830	5	1	84702850	2118	-2.77	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.38	2235	20230726	11.86	3140	-20.38	20240103	2355	6.16	20240422	3140	-20.38	20240103	2235	11.86	20230726	0.12	N	019680	500	423 억	1460731	N	N	161	N	N
91	20240613	150320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	0	3	0.00	42040330	16971	206.16	2470	2505	2470	3220	1740	2480	2477.19	1.72	-23	2543	2511	2493	2461	2443	2502	2452	424	740	500	1830	5	1	84702850	2101	-2.75	0.61	12	0.02	-901.00	4090.00	3140	20240103	-21.02	2235	20230726	10.96	3140	-21.02	20240103	2355	5.31	20240422	3140	-21.02	20240103	2235	10.96	20230726	0.12	N	019680	500	423 억	1460731	N	N	15	N	N
92	20240613	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	5	2	0.20	28961495	11679	141.87	2470	2505	2470	3220	1740	2480	2479.79	1.72	22	2543	2511	2493	2461	2443	2502	2452	424	740	500	1830	5	1	84702850	2105	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1460731	N	N	15	N	N
93	20240613	130317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	10	2	0.40	22935285	9246	112.32	2470	2505	2470	3220	1740	2480	2480.56	1.72	89	2543	2511	2493	2461	2443	2502	2452	424	740	500	1830	5	1	84702850	2109	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1460731	N	N	15	N	N
94	20240613	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	10	2	0.40	22115685	8916	108.31	2470	2505	2470	3220	1740	2480	2480.45	1.72	89	2543	2511	2493	2461	2443	2502	2452	424	740	500	1830	5	1	84702850	2109	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1460731	N	N	15	N	N
95	20240613	110314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	0	3	0.00	20734420	8359	101.54	2470	2505	2470	3220	1740	2480	2480.49	1.72	89	2543	2511	2493	2461	2443	2502	2452	424	740	500	1830	5	1	84702850	2101	-2.75	0.61	12	0.01	-901.00	4090.00	3140	20240103	-21.02	2235	20230726	10.96	3140	-21.02	20240103	2355	5.31	20240422	3140	-21.02	20240103	2235	10.96	20230726	0.12	N	019680	500	423 억	1460731	N	N	15	N	N
96	20240613	100315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	15	2	0.60	6160820	2477	30.09	2470	2505	2470	3220	1740	2480	2487.21	1.72	134	2543	2511	2493	2461	2443	2502	2452	424	740	500	1830	5	1	84702850	2113	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.54	2235	20230726	11.63	3140	-20.54	20240103	2355	5.94	20240422	3140	-20.54	20240103	2235	11.63	20230726	0.12	N	019680	500	423 억	1460731	N	N	15	N	N
97	20240613	090318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-10	5	-0.40	19760	8	0.10	2470	2470	2470	3220	1740	2480	2470.00	1.72	0	2543	2511	2493	2461	2443	2502	2452	424	740	500	1830	5	1	84702850	2092	-2.74	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.34	2235	20230726	10.51	3140	-21.34	20240103	2355	4.88	20240422	3140	-21.34	20240103	2235	10.51	20230726	0.12	N	019680	500	423 억	1460731	N	N	15	N	N
98	20240612	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-20	5	-0.80	20483010	8232	55.74	2495	2525	2475	3250	1750	2500	2488.22	1.72	-335	2560	2530	2505	2475	2450	2517	2462	424	750	500	1850	5	1	84702850	2101	-2.75	0.61	12	0.01	-901.00	4090.00	3140	20240103	-21.02	2235	20230726	10.96	3140	-21.02	20240103	2355	5.31	20240422	3140	-21.02	20240103	2235	10.96	20230726	0.12	N	019680	500	423 억	1461009	N	N	15	N	N
99	20240612	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-15	5	-0.60	18732920	7528	50.98	2495	2525	2475	3250	1750	2500	2488.43	1.72	-230	2560	2530	2505	2475	2450	2517	2462	424	750	500	1850	5	1	84702850	2105	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1461009	N	N	35	N	N
100	20240612	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-15	5	-0.60	13399770	5383	36.45	2495	2525	2475	3250	1750	2500	2489.28	1.72	-139	2560	2530	2505	2475	2450	2517	2462	424	750	500	1850	5	1	84702850	2105	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1461009	N	N	35	N	N
101	20240612	130313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-10	5	-0.40	12510140	5025	34.03	2495	2525	2475	3250	1750	2500	2489.58	1.72	-82	2560	2530	2505	2475	2450	2517	2462	424	750	500	1850	5	1	84702850	2109	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1461009	N	N	35	N	N
102	20240612	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	0	3	0.00	10662860	4282	29.00	2495	2525	2475	3250	1750	2500	2490.16	1.72	-61	2560	2530	2505	2475	2450	2517	2462	424	750	500	1850	5	1	84702850	2118	-2.77	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.38	2235	20230726	11.86	3140	-20.38	20240103	2355	6.16	20240422	3140	-20.38	20240103	2235	11.86	20230726	0.12	N	019680	500	423 억	1461009	N	N	35	N	N
103	20240612	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-15	5	-0.60	6374465	2560	17.33	2495	2525	2475	3250	1750	2500	2490.03	1.72	-8	2560	2530	2505	2475	2450	2517	2462	424	750	500	1850	5	1	84702850	2105	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1461009	N	N	35	N	N
104	20240612	100313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	0	3	0.00	4752345	1910	12.93	2495	2525	2475	3250	1750	2500	2488.14	1.72	8	2560	2530	2505	2475	2450	2517	2462	424	750	500	1850	5	1	84702850	2118	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.38	2235	20230726	11.86	3140	-20.38	20240103	2355	6.16	20240422	3140	-20.38	20240103	2235	11.86	20230726	0.12	N	019680	500	423 억	1461009	N	N	35	N	N
105	20240612	090313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-10	5	-0.40	32395	13	0.09	2495	2495	2490	3250	1750	2500	2491.92	1.72	0	2560	2530	2505	2475	2450	2517	2462	424	750	500	1850	5	1	84702850	2109	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1461009	N	N	35	N	N
106	20240610	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	10	2	0.40	43879570	17644	167.42	2490	2520	2470	3235	1745	2490	2486.94	1.73	-1703	2536	2512	2496	2472	2456	2505	2465	424	745	500	1840	5	1	84702850	2118	-2.77	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.38	2235	20230726	11.86	3140	-20.38	20240103	2355	6.16	20240422	3140	-20.38	20240103	2235	11.86	20230726	0.12	N	019680	500	423 억	1463259	N	N	69	N	N
107	20240610	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-5	5	-0.20	41108630	16532	156.86	2490	2520	2470	3235	1745	2490	2486.61	1.73	-1275	2536	2512	2496	2472	2456	2505	2465	424	745	500	1840	5	1	84702850	2105	-2.76	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1463259	N	N	39	N	N
108	20240610	140312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-10	5	-0.40	15614200	6279	59.58	2490	2520	2470	3235	1745	2490	2486.73	1.73	-1253	2536	2512	2496	2472	2456	2505	2465	424	745	500	1840	5	1	84702850	2101	-2.75	0.61	12	0.01	-901.00	4090.00	3140	20240103	-21.02	2235	20230726	10.96	3140	-21.02	20240103	2355	5.31	20240422	3140	-21.02	20240103	2235	10.96	20230726	0.12	N	019680	500	423 억	1463259	N	N	39	N	N
109	20240610	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-5	5	-0.20	9797510	3937	37.36	2490	2520	2470	3235	1745	2490	2488.57	1.73	-920	2536	2512	2496	2472	2456	2505	2465	424	745	500	1840	5	1	84702850	2105	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1463259	N	N	39	N	N
110	20240610	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	0	3	0.00	9111650	3661	34.74	2490	2520	2470	3235	1745	2490	2488.84	1.73	-882	2536	2512	2496	2472	2456	2505	2465	424	745	500	1840	5	1	84702850	2109	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1463259	N	N	39	N	N
111	20240610	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	5	2	0.20	4260850	1709	16.22	2490	2520	2470	3235	1745	2490	2493.18	1.73	-584	2536	2512	2496	2472	2456	2505	2465	424	745	500	1840	5	1	84702850	2113	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.54	2235	20230726	11.63	3140	-20.54	20240103	2355	5.94	20240422	3140	-20.54	20240103	2235	11.63	20230726	0.12	N	019680	500	423 억	1463259	N	N	39	N	N
112	20240610	100313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	10	2	0.40	2854640	1146	10.87	2490	2520	2470	3235	1745	2490	2490.96	1.73	-411	2536	2512	2496	2472	2456	2505	2465	424	745	500	1840	5	1	84702850	2118	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.38	2235	20230726	11.86	3140	-20.38	20240103	2355	6.16	20240422	3140	-20.38	20240103	2235	11.86	20230726	0.12	N	019680	500	423 억	1463259	N	N	39	N	N
113	20240610	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	0	3	0.00	198080	80	0.76	2490	2490	2470	3235	1745	2490	2476.00	1.73	-3	2536	2512	2496	2472	2456	2505	2465	424	745	500	1840	5	1	84702850	2109	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1463259	N	N	39	N	N
114	20240607	160320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	0	3	0.00	26016700	10469	40.47	2520	2520	2480	3235	1745	2490	2485.10	1.73	-1256	2540	2515	2495	2470	2450	2505	2460	424	745	500	1840	5	1	84702850	2109	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1464515	N	N	39	N	N
115	20240607	150322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-5	5	-0.20	21342625	8589	33.21	2520	2520	2480	3235	1745	2490	2484.88	1.73	-1336	2540	2515	2495	2470	2450	2505	2460	424	745	500	1840	5	1	84702850	2105	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1464515	N	N	9	N	N
116	20240607	140320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	0	3	0.00	17031295	6854	26.50	2520	2520	2480	3235	1745	2490	2484.87	1.73	-1108	2540	2515	2495	2470	2450	2505	2460	424	745	500	1840	5	1	84702850	2109	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1464515	N	N	9	N	N
117	20240607	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-5	5	-0.20	16144340	6497	25.12	2520	2520	2480	3235	1745	2490	2484.89	1.73	-989	2540	2515	2495	2470	2450	2505	2460	424	745	500	1840	5	1	84702850	2105	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1464515	N	N	9	N	N
118	20240607	120320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-5	5	-0.20	8368770	3362	13.00	2520	2520	2480	3235	1745	2490	2489.22	1.73	-836	2540	2515	2495	2470	2450	2505	2460	424	745	500	1840	5	1	84702850	2105	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1464515	N	N	9	N	N
119	20240607	110320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	5	2	0.20	5811635	2333	9.02	2520	2520	2480	3235	1745	2490	2491.06	1.73	-615	2540	2515	2495	2470	2450	2505	2460	424	745	500	1840	5	1	84702850	2113	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.54	2235	20230726	11.63	3140	-20.54	20240103	2355	5.94	20240422	3140	-20.54	20240103	2235	11.63	20230726	0.12	N	019680	500	423 억	1464515	N	N	9	N	N
120	20240607	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	15	2	0.60	705080	282	1.09	2520	2520	2485	3235	1745	2490	2500.28	1.73	-37	2540	2515	2495	2470	2450	2505	2460	424	745	500	1840	5	1	84702850	2122	-2.78	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.22	2235	20230726	12.08	3140	-20.22	20240103	2355	6.37	20240422	3140	-20.22	20240103	2235	12.08	20230726	0.12	N	019680	500	423 억	1464515	N	N	9	N	N
121	20240607	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	30	2	1.20	98280	39	0.15	2520	2520	2520	3235	1745	2490	2520.00	1.73	0	2540	2515	2495	2470	2450	2505	2460	424	745	500	1840	5	1	84702850	2135	-2.80	0.62	12	0.00	-901.00	4090.00	3140	20240103	-19.75	2235	20230726	12.75	3140	-19.75	20240103	2355	7.01	20240422	3140	-19.75	20240103	2235	12.75	20230726	0.12	N	019680	500	423 억	1464515	N	N	9	N	N
122	20240605	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-10	5	-0.40	63532415	25490	156.71	2515	2520	2475	3250	1750	2500	2492.44	1.73	-1413	2550	2525	2495	2470	2440	2527	2472	424	750	500	1850	5	1	84702850	2109	-2.76	0.61	12	0.03	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1465812	N	N	9	N	N
123	20240605	150317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-10	5	-0.40	63313545	25402	156.17	2515	2520	2475	3250	1750	2500	2492.46	1.73	-1409	2550	2525	2495	2470	2440	2527	2472	424	750	500	1850	5	1	84702850	2109	-2.76	0.61	12	0.03	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1465812	N	N	0	N	N
124	20240605	140317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-5	5	-0.20	49629110	19914	122.43	2515	2520	2475	3250	1750	2500	2492.17	1.73	-1440	2550	2525	2495	2470	2440	2527	2472	424	750	500	1850	5	1	84702850	2113	-2.77	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.54	2235	20230726	11.63	3140	-20.54	20240103	2355	5.94	20240422	3140	-20.54	20240103	2235	11.63	20230726	0.12	N	019680	500	423 억	1465812	N	N	0	N	N
125	20240605	130319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-10	5	-0.40	47530120	19070	117.24	2515	2520	2475	3250	1750	2500	2492.40	1.73	-1120	2550	2525	2495	2470	2440	2527	2472	424	750	500	1850	5	1	84702850	2109	-2.76	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1465812	N	N	0	N	N
126	20240605	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	0	3	0.00	46299670	18575	114.20	2515	2520	2475	3250	1750	2500	2492.58	1.73	-1120	2550	2525	2495	2470	2440	2527	2472	424	750	500	1850	5	1	84702850	2118	-2.77	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.38	2235	20230726	11.86	3140	-20.38	20240103	2355	6.16	20240422	3140	-20.38	20240103	2235	11.86	20230726	0.12	N	019680	500	423 억	1465812	N	N	0	N	N
127	20240605	110318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-10	5	-0.40	21057690	8477	52.11	2515	2515	2475	3250	1750	2500	2484.10	1.73	-1290	2550	2525	2495	2470	2440	2527	2472	424	750	500	1850	5	1	84702850	2109	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.70	2235	20230726	11.41	3140	-20.70	20240103	2355	5.73	20240422	3140	-20.70	20240103	2235	11.41	20230726	0.12	N	019680	500	423 억	1465812	N	N	0	N	N
128	20240605	100318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	0	3	0.00	6197020	2494	15.33	2515	2515	2475	3250	1750	2500	2484.77	1.73	-733	2550	2525	2495	2470	2440	2527	2472	424	750	500	1850	5	1	84702850	2118	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.38	2235	20230726	11.86	3140	-20.38	20240103	2355	6.16	20240422	3140	-20.38	20240103	2235	11.86	20230726	0.12	N	019680	500	423 억	1465812	N	N	0	N	N
129	20240605	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-5	5	-0.20	150605	60	0.37	2515	2515	2495	3250	1750	2500	2510.08	1.73	-18	2550	2525	2495	2470	2440	2527	2472	424	750	500	1850	5	1	84702850	2113	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.54	2235	20230726	11.63	3140	-20.54	20240103	2355	5.94	20240422	3140	-20.54	20240103	2235	11.63	20230726	0.12	N	019680	500	423 억	1465812	N	N	0	N	N
130	20240604	160314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	15	2	0.60	40275420	16266	97.71	2500	2520	2465	3230	1740	2485	2476.02	1.73	-865	2551	2517	2471	2437	2391	2535	2455	424	745	500	1830	5	1	84702850	2118	-2.77	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.38	2235	20230726	11.86	3140	-20.38	20240103	2355	6.16	20240422	3140	-20.38	20240103	2235	11.86	20230726	0.12	N	019680	500	423 억	1466677	N	N	0	N	N
131	20240604	150316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-15	5	-0.60	37859670	15291	91.85	2500	2520	2465	3230	1740	2485	2475.94	1.73	-1188	2551	2517	2471	2437	2391	2535	2455	424	745	500	1830	5	1	84702850	2092	-2.74	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.34	2235	20230726	10.51	3140	-21.34	20240103	2355	4.88	20240422	3140	-21.34	20240103	2235	10.51	20230726	0.12	N	019680	500	423 억	1466677	N	N	0	N	N
132	20240604	140317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-15	5	-0.60	29137140	11754	70.61	2500	2520	2465	3230	1740	2485	2478.91	1.73	-796	2551	2517	2471	2437	2391	2535	2455	424	745	500	1830	5	1	84702850	2092	-2.74	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.34	2235	20230726	10.51	3140	-21.34	20240103	2355	4.88	20240422	3140	-21.34	20240103	2235	10.51	20230726	0.12	N	019680	500	423 억	1466677	N	N	0	N	N
133	20240604	130315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-5	5	-0.20	24816480	10016	60.17	2500	2500	2465	3230	1740	2485	2477.68	1.73	-497	2551	2517	2471	2437	2391	2535	2455	424	745	500	1830	5	1	84702850	2101	-2.75	0.61	12	0.01	-901.00	4090.00	3140	20240103	-21.02	2235	20230726	10.96	3140	-21.02	20240103	2355	5.31	20240422	3140	-21.02	20240103	2235	10.96	20230726	0.12	N	019680	500	423 억	1466677	N	N	0	N	N
134	20240604	120314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-20	5	-0.80	21191000	8548	51.35	2500	2500	2465	3230	1740	2485	2479.06	1.73	-447	2551	2517	2471	2437	2391	2535	2455	424	745	500	1830	5	1	84702850	2088	-2.74	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.50	2235	20230726	10.29	3140	-21.50	20240103	2355	4.67	20240422	3140	-21.50	20240103	2235	10.29	20230726	0.12	N	019680	500	423 억	1466677	N	N	0	N	N
135	20240604	110314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-10	5	-0.40	16887020	6807	40.89	2500	2500	2470	3230	1740	2485	2480.83	1.73	-194	2551	2517	2471	2437	2391	2535	2455	424	745	500	1830	5	1	84702850	2096	-2.75	0.61	12	0.01	-901.00	4090.00	3140	20240103	-21.18	2235	20230726	10.74	3140	-21.18	20240103	2355	5.10	20240422	3140	-21.18	20240103	2235	10.74	20230726	0.12	N	019680	500	423 억	1466677	N	N	0	N	N
136	20240604	100313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	0	3	0.00	8011955	3221	19.35	2500	2500	2475	3230	1740	2485	2487.41	1.73	-181	2551	2517	2471	2437	2391	2535	2455	424	745	500	1830	5	1	84702850	2105	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1466677	N	N	0	N	N
137	20240604	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	15	2	0.60	2757500	1103	6.63	2500	2500	2500	3230	1740	2485	2500.00	1.73	-152	2551	2517	2471	2437	2391	2535	2455	424	745	500	1830	5	1	84702850	2118	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.38	2235	20230726	11.86	3140	-20.38	20240103	2355	6.16	20240422	3140	-20.38	20240103	2235	11.86	20230726	0.12	N	019680	500	423 억	1466677	N	N	0	N	N
138	20240603	160313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	40	2	1.64	40959620	16647	159.52	2425	2505	2425	3175	1715	2445	2460.48	1.73	-620	2465	2455	2445	2435	2425	2450	2430	424	730	500	1800	5	1	84702850	2105	-2.76	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.86	2235	20230726	11.19	3140	-20.86	20240103	2355	5.52	20240422	3140	-20.86	20240103	2235	11.19	20230726	0.12	N	019680	500	423 억	1467023	N	N	0	N	N
139	20240603	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	30	2	1.23	34789515	14145	135.54	2425	2505	2425	3175	1715	2445	2459.49	1.73	-706	2465	2455	2445	2435	2425	2450	2430	424	730	500	1800	5	1	84702850	2096	-2.75	0.61	12	0.02	-901.00	4090.00	3140	20240103	-21.18	2235	20230726	10.74	3140	-21.18	20240103	2355	5.10	20240422	3140	-21.18	20240103	2235	10.74	20230726	0.12	N	019680	500	423 억	1467023	N	N	0	N	N
140	20240603	140312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	25	2	1.02	26866250	10943	104.86	2425	2505	2425	3175	1715	2445	2455.11	1.73	-525	2465	2455	2445	2435	2425	2450	2430	424	730	500	1800	5	1	84702850	2092	-2.74	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.34	2235	20230726	10.51	3140	-21.34	20240103	2355	4.88	20240422	3140	-21.34	20240103	2235	10.51	20230726	0.12	N	019680	500	423 억	1467023	N	N	0	N	N
141	20240603	130313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	10	2	0.41	23489965	9578	91.78	2425	2475	2425	3175	1715	2445	2452.49	1.73	-371	2465	2455	2445	2435	2425	2450	2430	424	730	500	1800	5	1	84702850	2079	-2.72	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.82	2235	20230726	9.84	3140	-21.82	20240103	2355	4.25	20240422	3140	-21.82	20240103	2235	9.84	20230726	0.12	N	019680	500	423 억	1467023	N	N	0	N	N
142	20240603	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	0	3	0.00	22679160	9247	88.61	2425	2475	2425	3175	1715	2445	2452.60	1.73	-306	2465	2455	2445	2435	2425	2450	2430	424	730	500	1800	5	1	84702850	2071	-2.71	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.13	2235	20230726	9.40	3140	-22.13	20240103	2355	3.82	20240422	3140	-22.13	20240103	2235	9.40	20230726	0.12	N	019680	500	423 억	1467023	N	N	0	N	N
143	20240603	110310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	5	2	0.20	20563670	8383	80.33	2425	2475	2425	3175	1715	2445	2453.02	1.73	-207	2465	2455	2445	2435	2425	2450	2430	424	730	500	1800	5	1	84702850	2075	-2.72	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.97	2235	20230726	9.62	3140	-21.97	20240103	2355	4.03	20240422	3140	-21.97	20240103	2235	9.62	20230726	0.12	N	019680	500	423 억	1467023	N	N	0	N	N
144	20240603	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	25	2	1.02	10207600	4164	39.90	2425	2475	2425	3175	1715	2445	2451.39	1.73	-154	2465	2455	2445	2435	2425	2450	2430	424	730	500	1800	5	1	84702850	2092	-2.74	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.34	2235	20230726	10.51	3140	-21.34	20240103	2355	4.88	20240422	3140	-21.34	20240103	2235	10.51	20230726	0.12	N	019680	500	423 억	1467023	N	N	0	N	N
145	20240603	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-20	5	-0.82	126100	52	0.50	2425	2425	2425	3175	1715	2445	2425.00	1.73	-10	2465	2455	2445	2435	2425	2450	2430	424	730	500	1800	5	1	84702850	2054	-2.69	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.77	2235	20230726	8.50	3140	-22.77	20240103	2355	2.97	20240422	3140	-22.77	20240103	2235	8.50	20230726	0.12	N	019680	500	423 억	1467023	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History