KissMeData/079160/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

62 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	70	2	1.26	1250376740	223127	164.10	5560	5640	5560	7210	3890	5550	5603.83	4.33	0	53103	5616	5582	5566	5532	5516	5575	5525	828	1660	500	3880	10	1	165579398	9306	-4.50	1.63	12	0.13	-1249.00	3441.00	10400	20230728	-45.96	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	12600	-55.40	20230725	4670	20.34	20231024	0.58	N	079160	500	827 억	7162121	N	N	152	N	N
3	20240628	150709	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	60	2	1.08	1188297830	212082	155.97	5560	5640	5560	7210	3890	5550	5603.01	4.33	0	55389	5616	5582	5566	5532	5516	5575	5525	828	1660	500	3880	10	1	165579398	9289	-4.49	1.63	12	0.13	-1249.00	3441.00	10400	20230728	-46.06	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	12600	-55.48	20230725	4670	20.13	20231024	0.58	N	079160	500	827 억	7162121	N	N	152	N	N
4	20240628	140708	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	70	2	1.26	916797740	163819	120.48	5560	5620	5560	7210	3890	5550	5596.41	4.33	0	35107	5616	5582	5566	5532	5516	5575	5525	828	1660	500	3880	10	1	165579398	9306	-4.50	1.63	12	0.10	-1249.00	3441.00	10400	20230728	-45.96	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	12600	-55.40	20230725	4670	20.34	20231024	0.58	N	079160	500	827 억	7162121	N	N	152	N	N
5	20240628	130708	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	40	2	0.72	721592390	128994	94.87	5560	5620	5560	7210	3890	5550	5594.00	4.33	0	28138	5616	5582	5566	5532	5516	5575	5525	828	1660	500	3880	10	1	165579398	9256	-4.48	1.62	12	0.08	-1249.00	3441.00	10400	20230728	-46.25	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	12600	-55.63	20230725	4670	19.70	20231024	0.58	N	079160	500	827 억	7162121	N	N	152	N	N
6	20240628	120707	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	60	2	1.08	661555360	118260	86.97	5560	5620	5560	7210	3890	5550	5594.08	4.33	0	28963	5616	5582	5566	5532	5516	5575	5525	828	1660	500	3880	10	1	165579398	9289	-4.49	1.63	12	0.07	-1249.00	3441.00	10400	20230728	-46.06	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	12600	-55.48	20230725	4670	20.13	20231024	0.58	N	079160	500	827 억	7162121	N	N	152	N	N
7	20240628	110656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	40	2	0.72	506466080	90550	66.59	5560	5620	5560	7210	3890	5550	5593.22	4.33	0	20706	5616	5582	5566	5532	5516	5575	5525	828	1660	500	3880	10	1	165579398	9256	-4.48	1.62	12	0.05	-1249.00	3441.00	10400	20230728	-46.25	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	12600	-55.63	20230725	4670	19.70	20231024	0.58	N	079160	500	827 억	7162121	N	N	152	N	N
8	20240628	100653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	40	2	0.72	429452030	76782	56.47	5560	5620	5560	7210	3890	5550	5593.13	4.33	0	20894	5616	5582	5566	5532	5516	5575	5525	828	1660	500	3880	10	1	165579398	9256	-4.48	1.62	12	0.05	-1249.00	3441.00	10400	20230728	-46.25	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	12600	-55.63	20230725	4670	19.70	20231024	0.58	N	079160	500	827 억	7162121	N	N	152	N	N
9	20240628	090655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	30	2	0.54	74191190	13304	9.78	5560	5600	5560	7210	3890	5550	5576.61	4.33	0	5180	5616	5582	5566	5532	5516	5575	5525	828	1660	500	3880	10	1	165579398	9239	-4.47	1.62	12	0.01	-1249.00	3441.00	10400	20230728	-46.35	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	12600	-55.71	20230725	4670	19.49	20231024	0.58	N	079160	500	827 억	7162121	N	N	152	N	N
10	20240627	160649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-50	5	-0.89	746296050	134142	51.00	5570	5600	5550	7280	3920	5600	5563.49	4.34	0	-16344	5673	5636	5573	5536	5473	5655	5555	828	1680	500	3920	10	1	165579398	9190	-4.44	1.61	12	0.08	-1249.00	3441.00	10400	20230728	-46.63	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	12600	-55.95	20230725	4670	18.84	20231024	0.79	N	079160	500	827 억	7184113	N	N	152	N	N
11	20240627	150656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-40	5	-0.71	625682520	112413	42.74	5570	5600	5550	7280	3920	5600	5565.93	4.34	0	-19369	5673	5636	5573	5536	5473	5655	5555	828	1680	500	3920	10	1	165579398	9206	-4.45	1.62	12	0.07	-1249.00	3441.00	10400	20230728	-46.54	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	12600	-55.87	20230725	4670	19.06	20231024	0.79	N	079160	500	827 억	7184113	N	N	216	N	N
12	20240627	140653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-40	5	-0.71	455029560	81700	31.06	5570	5600	5550	7280	3920	5600	5569.52	4.34	0	-2492	5673	5636	5573	5536	5473	5655	5555	828	1680	500	3920	10	1	165579398	9206	-4.45	1.62	12	0.05	-1249.00	3441.00	10400	20230728	-46.54	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	12600	-55.87	20230725	4670	19.06	20231024	0.79	N	079160	500	827 억	7184113	N	N	216	N	N
13	20240627	130653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-30	5	-0.54	388266400	69692	26.49	5570	5600	5550	7280	3920	5600	5571.18	4.34	0	-2119	5673	5636	5573	5536	5473	5655	5555	828	1680	500	3920	10	1	165579398	9223	-4.46	1.62	12	0.04	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.79	N	079160	500	827 억	7184113	N	N	216	N	N
14	20240627	120655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-30	5	-0.54	307165850	55125	20.96	5570	5600	5550	7280	3920	5600	5572.17	4.34	0	2125	5673	5636	5573	5536	5473	5655	5555	828	1680	500	3920	10	1	165579398	9223	-4.46	1.62	12	0.03	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.79	N	079160	500	827 억	7184113	N	N	216	N	N
15	20240627	110655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-30	5	-0.54	211437800	37932	14.42	5570	5600	5560	7280	3920	5600	5574.13	4.34	0	1704	5673	5636	5573	5536	5473	5655	5555	828	1680	500	3920	10	1	165579398	9223	-4.46	1.62	12	0.02	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.79	N	079160	500	827 억	7184113	N	N	216	N	N
16	20240627	100654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-30	5	-0.54	135118520	24240	9.22	5570	5600	5560	7280	3920	5600	5574.20	4.34	0	1148	5673	5636	5573	5536	5473	5655	5555	828	1680	500	3920	10	1	165579398	9223	-4.46	1.62	12	0.01	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.79	N	079160	500	827 억	7184113	N	N	216	N	N
17	20240627	090653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-20	5	-0.36	21070820	3780	1.44	5570	5600	5570	7280	3920	5600	5574.29	4.34	0	173	5673	5636	5573	5536	5473	5655	5555	828	1680	500	3920	10	1	165579398	9239	-4.47	1.62	12	0.00	-1249.00	3441.00	10400	20230728	-46.35	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	12600	-55.71	20230725	4670	19.49	20231024	0.79	N	079160	500	827 억	7184113	N	N	216	N	N
18	20240626	160651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	60	2	1.08	1439498770	258853	130.12	5540	5610	5510	7200	3880	5540	5560.94	5.84	0	27963	5580	5560	5540	5520	5500	5550	5510	612	1660	500	3870	10	1	122432355	6856	-4.48	1.63	12	0.21	-1249.00	3441.00	10400	20230728	-46.15	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	12600	-55.56	20230725	4670	19.91	20231024	0.82	N	079160	500	612 억	7154353	N	N	216	N	N
19	20240626	150653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	40	2	0.72	1306703510	235090	118.18	5540	5610	5510	7200	3880	5540	5558.31	5.84	0	29839	5580	5560	5540	5520	5500	5550	5510	612	1660	500	3870	10	1	122432355	6832	-4.47	1.62	12	0.19	-1249.00	3441.00	10400	20230728	-46.35	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	12600	-55.71	20230725	4670	19.49	20231024	0.82	N	079160	500	612 억	7154353	N	N	588	N	N
20	20240626	140652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-10	5	-0.18	1092755710	196724	98.89	5540	5610	5510	7200	3880	5540	5554.77	5.84	0	30617	5580	5560	5540	5520	5500	5550	5510	612	1660	500	3870	10	1	122432355	6771	-4.43	1.61	12	0.16	-1249.00	3441.00	10400	20230728	-46.83	4670	20231024	18.42	6300	-12.22	20240304	5230	5.74	20240118	12600	-56.11	20230725	4670	18.42	20231024	0.82	N	079160	500	612 억	7154353	N	N	588	N	N
21	20240626	130653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	20	2	0.36	994356380	178965	89.96	5540	5610	5510	7200	3880	5540	5556.15	5.84	0	30910	5580	5560	5540	5520	5500	5550	5510	612	1660	500	3870	10	1	122432355	6807	-4.45	1.62	12	0.15	-1249.00	3441.00	10400	20230728	-46.54	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	12600	-55.87	20230725	4670	19.06	20231024	0.82	N	079160	500	612 억	7154353	N	N	588	N	N
22	20240626	120652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	0	3	0.00	929082950	167198	84.05	5540	5610	5510	7200	3880	5540	5556.78	5.84	0	30861	5580	5560	5540	5520	5500	5550	5510	612	1660	500	3870	10	1	122432355	6783	-4.44	1.61	12	0.14	-1249.00	3441.00	10400	20230728	-46.73	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	12600	-56.03	20230725	4670	18.63	20231024	0.82	N	079160	500	612 억	7154353	N	N	588	N	N
23	20240626	110653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	30	2	0.54	812108450	146148	73.47	5540	5610	5510	7200	3880	5540	5556.75	5.84	0	31207	5580	5560	5540	5520	5500	5550	5510	612	1660	500	3870	10	1	122432355	6819	-4.46	1.62	12	0.12	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.82	N	079160	500	612 억	7154353	N	N	588	N	N
24	20240626	100651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	30	2	0.54	547248780	98759	49.64	5540	5600	5510	7200	3880	5540	5541.25	5.84	0	41817	5580	5560	5540	5520	5500	5550	5510	612	1660	500	3870	10	1	122432355	6819	-4.46	1.62	12	0.08	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.82	N	079160	500	612 억	7154353	N	N	588	N	N
25	20240626	090653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	-20	5	-0.36	317760810	57546	28.93	5540	5550	5510	7200	3880	5540	5521.86	5.84	0	46267	5580	5560	5540	5520	5500	5550	5510	612	1660	500	3870	10	1	122432355	6758	-4.42	1.60	12	0.05	-1249.00	3441.00	10400	20230728	-46.92	4670	20231024	18.20	6300	-12.38	20240304	5230	5.54	20240118	12600	-56.19	20230725	4670	18.20	20231024	0.82	N	079160	500	612 억	7154353	N	N	588	N	N
26	20240625	160651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-10	5	-0.18	1099051340	198531	80.14	5550	5560	5520	7210	3890	5550	5535.92	5.82	24270	-12559	5656	5602	5556	5502	5456	5580	5480	612	1660	500	3880	10	1	122432355	6783	-4.44	1.61	12	0.16	-1249.00	3441.00	10400	20230728	-46.73	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	12600	-56.03	20230725	4670	18.63	20231024	0.85	N	079160	500	612 억	7126384	N	N	588	N	N
27	20240625	150647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-10	5	-0.18	987311830	178331	71.98	5550	5560	5520	7210	3890	5550	5536.40	5.82	24270	-15999	5656	5602	5556	5502	5456	5580	5480	612	1660	500	3880	10	1	122432355	6783	-4.44	1.61	12	0.15	-1249.00	3441.00	10400	20230728	-46.73	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	12600	-56.03	20230725	4670	18.63	20231024	0.85	N	079160	500	612 억	7126384	N	N	13	N	N
28	20240625	140651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-20	5	-0.36	765212000	138194	55.78	5550	5560	5520	7210	3890	5550	5537.23	5.82	24270	-15770	5656	5602	5556	5502	5456	5580	5480	612	1660	500	3880	10	1	122432355	6771	-4.43	1.61	12	0.11	-1249.00	3441.00	10400	20230728	-46.83	4670	20231024	18.42	6300	-12.22	20240304	5230	5.74	20240118	12600	-56.11	20230725	4670	18.42	20231024	0.85	N	079160	500	612 억	7126384	N	N	13	N	N
29	20240625	130652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-20	5	-0.36	646841350	116796	47.14	5550	5560	5520	7210	3890	5550	5538.21	5.82	24270	-9332	5656	5602	5556	5502	5456	5580	5480	612	1660	500	3880	10	1	122432355	6771	-4.43	1.61	12	0.10	-1249.00	3441.00	10400	20230728	-46.83	4670	20231024	18.42	6300	-12.22	20240304	5230	5.74	20240118	12600	-56.11	20230725	4670	18.42	20231024	0.85	N	079160	500	612 억	7126384	N	N	13	N	N
30	20240625	120655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-20	5	-0.36	504707670	91103	36.77	5550	5560	5520	7210	3890	5550	5539.97	5.82	24270	3560	5656	5602	5556	5502	5456	5580	5480	612	1660	500	3880	10	1	122432355	6771	-4.43	1.61	12	0.07	-1249.00	3441.00	10400	20230728	-46.83	4670	20231024	18.42	6300	-12.22	20240304	5230	5.74	20240118	12600	-56.11	20230725	4670	18.42	20231024	0.85	N	079160	500	612 억	7126384	N	N	13	N	N
31	20240625	110654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	0	3	0.00	380024250	68584	27.68	5550	5560	5520	7210	3890	5550	5541.00	5.82	24270	8262	5656	5602	5556	5502	5456	5580	5480	612	1660	500	3880	10	1	122432355	6795	-4.44	1.61	12	0.06	-1249.00	3441.00	10400	20230728	-46.63	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	12600	-55.95	20230725	4670	18.84	20231024	0.85	N	079160	500	612 억	7126384	N	N	13	N	N
32	20240625	100651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	0	3	0.00	296222000	53455	21.58	5550	5560	5520	7210	3890	5550	5541.52	5.82	24270	7049	5656	5602	5556	5502	5456	5580	5480	612	1660	500	3880	10	1	122432355	6795	-4.44	1.61	12	0.04	-1249.00	3441.00	10400	20230728	-46.63	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	12600	-55.95	20230725	4670	18.84	20231024	0.85	N	079160	500	612 억	7126384	N	N	13	N	N
33	20240625	090651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-10	5	-0.18	73495050	13278	5.36	5550	5560	5520	7210	3890	5550	5535.10	5.82	24270	5444	5656	5602	5556	5502	5456	5580	5480	612	1660	500	3880	10	1	122432355	6783	-4.44	1.61	12	0.01	-1249.00	3441.00	10400	20230728	-46.73	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	12600	-56.03	20230725	4670	18.63	20231024	0.85	N	079160	500	612 억	7126384	N	N	13	N	N
34	20240624	160649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-30	5	-0.54	1367904020	246705	83.96	5590	5610	5510	7250	3910	5580	5544.66	5.85	0	-40481	5653	5616	5583	5546	5513	5615	5545	612	1670	500	3900	10	1	122432355	6795	-4.44	1.61	12	0.20	-1249.00	3441.00	10400	20230728	-46.63	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	12600	-55.95	20230725	4670	18.84	20231024	0.86	N	079160	500	612 억	7168357	N	N	13	N	N
35	20240624	150650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-40	5	-0.72	1297121270	233936	79.61	5590	5610	5510	7250	3910	5580	5544.74	5.85	0	-36699	5653	5616	5583	5546	5513	5615	5545	612	1670	500	3900	10	1	122432355	6783	-4.44	1.61	12	0.19	-1249.00	3441.00	10400	20230728	-46.73	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	12600	-56.03	20230725	4670	18.63	20231024	0.86	N	079160	500	612 억	7168357	N	N	897	N	N
36	20240624	140650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-40	5	-0.72	1176047720	212051	72.16	5590	5610	5510	7250	3910	5580	5546.03	5.85	0	-33363	5653	5616	5583	5546	5513	5615	5545	612	1670	500	3900	10	1	122432355	6783	-4.44	1.61	12	0.17	-1249.00	3441.00	10400	20230728	-46.73	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	12600	-56.03	20230725	4670	18.63	20231024	0.86	N	079160	500	612 억	7168357	N	N	897	N	N
37	20240624	130648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-30	5	-0.54	1106841560	199546	67.91	5590	5610	5510	7250	3910	5580	5546.77	5.85	0	-32054	5653	5616	5583	5546	5513	5615	5545	612	1670	500	3900	10	1	122432355	6795	-4.44	1.61	12	0.16	-1249.00	3441.00	10400	20230728	-46.63	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	12600	-55.95	20230725	4670	18.84	20231024	0.86	N	079160	500	612 억	7168357	N	N	897	N	N
38	20240624	120649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-20	5	-0.36	1001777020	180588	61.46	5590	5610	5510	7250	3910	5580	5547.27	5.85	0	-29397	5653	5616	5583	5546	5513	5615	5545	612	1670	500	3900	10	1	122432355	6807	-4.45	1.62	12	0.15	-1249.00	3441.00	10400	20230728	-46.54	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	12600	-55.87	20230725	4670	19.06	20231024	0.86	N	079160	500	612 억	7168357	N	N	897	N	N
39	20240624	110652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-40	5	-0.72	596179970	107229	36.49	5590	5610	5530	7250	3910	5580	5559.84	5.85	0	-15127	5653	5616	5583	5546	5513	5615	5545	612	1670	500	3900	10	1	122432355	6783	-4.44	1.61	12	0.09	-1249.00	3441.00	10400	20230728	-46.73	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	12600	-56.03	20230725	4670	18.63	20231024	0.86	N	079160	500	612 억	7168357	N	N	897	N	N
40	20240624	100649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-20	5	-0.36	372910100	66981	22.79	5590	5610	5530	7250	3910	5580	5567.36	5.85	0	-10923	5653	5616	5583	5546	5513	5615	5545	612	1670	500	3900	10	1	122432355	6807	-4.45	1.62	12	0.05	-1249.00	3441.00	10400	20230728	-46.54	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	12600	-55.87	20230725	4670	19.06	20231024	0.86	N	079160	500	612 억	7168357	N	N	897	N	N
41	20240624	090650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	20	2	0.36	57964780	10357	3.52	5590	5610	5580	7250	3910	5580	5597.01	5.85	0	-4278	5653	5616	5583	5546	5513	5615	5545	612	1670	500	3900	10	1	122432355	6856	-4.48	1.63	12	0.01	-1249.00	3441.00	10400	20230728	-46.15	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	12600	-55.56	20230725	4670	19.91	20231024	0.86	N	079160	500	612 억	7168357	N	N	897	N	N
42	20240621	160627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-10	5	-0.18	1635294820	292925	213.40	5580	5620	5550	7260	3920	5590	5582.64	5.88	0	-27957	5703	5646	5593	5536	5483	5675	5565	612	1670	500	3910	10	1	122432355	6832	-4.47	1.62	12	0.24	-1249.00	3441.00	10508	20230615	-46.90	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	12600	-55.71	20230725	4670	19.49	20231024	0.87	N	079160	500	612 억	7198881	N	N	897	N	N
43	20240621	150626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	0	3	0.00	1329759330	238196	173.53	5580	5620	5550	7260	3920	5590	5582.62	5.88	0	-7333	5703	5646	5593	5536	5483	5675	5565	612	1670	500	3910	10	1	122432355	6844	-4.48	1.62	12	0.19	-1249.00	3441.00	10508	20230615	-46.80	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	12600	-55.63	20230725	4670	19.70	20231024	0.87	N	079160	500	612 억	7198881	N	N	400	N	N
44	20240621	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	0	3	0.00	1046892330	187589	136.66	5580	5620	5550	7260	3920	5590	5580.77	5.88	0	-5581	5703	5646	5593	5536	5483	5675	5565	612	1670	500	3910	10	1	122432355	6844	-4.48	1.62	12	0.15	-1249.00	3441.00	10508	20230615	-46.80	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	12600	-55.63	20230725	4670	19.70	20231024	0.87	N	079160	500	612 억	7198881	N	N	400	N	N
45	20240621	130628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-20	5	-0.36	646025830	115984	84.50	5580	5620	5550	7260	3920	5590	5569.93	5.88	0	7657	5703	5646	5593	5536	5483	5675	5565	612	1670	500	3910	10	1	122432355	6819	-4.46	1.62	12	0.09	-1249.00	3441.00	10508	20230615	-46.99	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.87	N	079160	500	612 억	7198881	N	N	400	N	N
46	20240621	120631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-20	5	-0.36	585019190	105039	76.52	5580	5620	5550	7260	3920	5590	5569.51	5.88	0	8073	5703	5646	5593	5536	5483	5675	5565	612	1670	500	3910	10	1	122432355	6819	-4.46	1.62	12	0.09	-1249.00	3441.00	10508	20230615	-46.99	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.87	N	079160	500	612 억	7198881	N	N	400	N	N
47	20240621	110629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-20	5	-0.36	492023490	88336	64.35	5580	5620	5550	7260	3920	5590	5569.87	5.88	0	8677	5703	5646	5593	5536	5483	5675	5565	612	1670	500	3910	10	1	122432355	6819	-4.46	1.62	12	0.07	-1249.00	3441.00	10508	20230615	-46.99	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.87	N	079160	500	612 억	7198881	N	N	400	N	N
48	20240621	100627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-20	5	-0.36	386491290	69366	50.53	5580	5620	5550	7260	3920	5590	5571.73	5.88	0	3831	5703	5646	5593	5536	5483	5675	5565	612	1670	500	3910	10	1	122432355	6819	-4.46	1.62	12	0.06	-1249.00	3441.00	10508	20230615	-46.99	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.87	N	079160	500	612 억	7198881	N	N	400	N	N
49	20240621	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	30	2	0.54	20963070	3749	2.73	5580	5620	5580	7260	3920	5590	5591.71	5.88	0	-89	5703	5646	5593	5536	5483	5675	5565	612	1670	500	3910	10	1	122432355	6881	-4.50	1.63	12	0.00	-1249.00	3441.00	10508	20230615	-46.52	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	12600	-55.40	20230725	4670	20.34	20231024	0.87	N	079160	500	612 억	7198881	N	N	400	N	N
50	20240620	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	40	2	0.72	748816380	134122	36.51	5540	5650	5540	7210	3890	5550	5583.07	5.88	0	3675	5623	5586	5563	5526	5503	5575	5515	612	1660	500	3880	10	1	122432355	6844	-4.48	1.62	12	0.11	-1249.00	3441.00	10529	20230614	-46.91	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	14540	-61.55	20230620	4670	19.70	20231024	0.88	N	079160	500	612 억	7193411	N	N	400	N	N
51	20240620	150627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	30	2	0.54	700871030	125537	34.17	5540	5650	5540	7210	3890	5550	5582.98	5.88	0	3809	5623	5586	5563	5526	5503	5575	5515	612	1660	500	3880	10	1	122432355	6832	-4.47	1.62	12	0.10	-1249.00	3441.00	10529	20230614	-47.00	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	14540	-61.62	20230620	4670	19.49	20231024	0.88	N	079160	500	612 억	7193411	N	N	403	N	N
52	20240620	140627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	30	2	0.54	634448180	113645	30.93	5540	5650	5540	7210	3890	5550	5582.72	5.88	0	2927	5623	5586	5563	5526	5503	5575	5515	612	1660	500	3880	10	1	122432355	6832	-4.47	1.62	12	0.09	-1249.00	3441.00	10529	20230614	-47.00	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	14540	-61.62	20230620	4670	19.49	20231024	0.88	N	079160	500	612 억	7193411	N	N	403	N	N
53	20240620	130627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	40	2	0.72	578386370	103589	28.20	5540	5650	5540	7210	3890	5550	5583.47	5.88	0	3570	5623	5586	5563	5526	5503	5575	5515	612	1660	500	3880	10	1	122432355	6844	-4.48	1.62	12	0.08	-1249.00	3441.00	10529	20230614	-46.91	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	14540	-61.55	20230620	4670	19.70	20231024	0.88	N	079160	500	612 억	7193411	N	N	403	N	N
54	20240620	120626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	40	2	0.72	451852280	80913	22.02	5540	5650	5540	7210	3890	5550	5584.42	5.88	0	3925	5623	5586	5563	5526	5503	5575	5515	612	1660	500	3880	10	1	122432355	6844	-4.48	1.62	12	0.07	-1249.00	3441.00	10529	20230614	-46.91	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	14540	-61.55	20230620	4670	19.70	20231024	0.88	N	079160	500	612 억	7193411	N	N	403	N	N
55	20240620	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	30	2	0.54	354795690	63528	17.29	5540	5650	5540	7210	3890	5550	5584.87	5.88	0	388	5623	5586	5563	5526	5503	5575	5515	612	1660	500	3880	10	1	122432355	6832	-4.47	1.62	12	0.05	-1249.00	3441.00	10529	20230614	-47.00	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	14540	-61.62	20230620	4670	19.49	20231024	0.88	N	079160	500	612 억	7193411	N	N	403	N	N
56	20240620	100627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	50	2	0.90	227559320	40755	11.09	5540	5650	5540	7210	3890	5550	5583.59	5.88	0	129	5623	5586	5563	5526	5503	5575	5515	612	1660	500	3880	10	1	122432355	6856	-4.48	1.63	12	0.03	-1249.00	3441.00	10529	20230614	-46.81	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	14540	-61.49	20230620	4670	19.91	20231024	0.88	N	079160	500	612 억	7193411	N	N	403	N	N
57	20240620	090633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	30	2	0.54	39726100	7140	1.94	5540	5650	5540	7210	3890	5550	5563.88	5.88	0	154	5623	5586	5563	5526	5503	5575	5515	612	1660	500	3880	10	1	122432355	6832	-4.47	1.62	12	0.01	-1249.00	3441.00	10529	20230614	-47.00	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	14540	-61.62	20230620	4670	19.49	20231024	0.88	N	079160	500	612 억	7193411	N	N	403	N	N
58	20240619	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-40	5	-0.72	2037949120	366883	123.66	5600	5600	5540	7260	3920	5590	5554.76	5.90	0	-33632	5703	5646	5613	5556	5523	5630	5540	612	1670	500	3910	10	1	122432355	6795	-4.44	1.61	12	0.30	-1249.00	3441.00	10536	20230613	-47.32	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	14540	-61.83	20230620	4670	18.84	20231024	0.90	N	079160	500	612 억	7223746	N	N	403	N	N
59	20240619	150622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-50	5	-0.89	1790401030	322216	108.61	5600	5600	5540	7260	3920	5590	5556.52	5.90	0	-28789	5703	5646	5613	5556	5523	5630	5540	612	1670	500	3910	10	1	122432355	6783	-4.44	1.61	12	0.26	-1249.00	3441.00	10536	20230613	-47.42	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	14540	-61.90	20230620	4670	18.63	20231024	0.90	N	079160	500	612 억	7223746	N	N	365	N	N
60	20240619	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-40	5	-0.72	1621250630	291746	98.34	5600	5600	5540	7260	3920	5590	5557.06	5.90	0	-19813	5703	5646	5613	5556	5523	5630	5540	612	1670	500	3910	10	1	122432355	6795	-4.44	1.61	12	0.24	-1249.00	3441.00	10536	20230613	-47.32	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	14540	-61.83	20230620	4670	18.84	20231024	0.90	N	079160	500	612 억	7223746	N	N	365	N	N
61	20240619	130623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-40	5	-0.72	1338672920	240819	81.17	5600	5600	5540	7260	3920	5590	5558.83	5.90	0	-22799	5703	5646	5613	5556	5523	5630	5540	612	1670	500	3910	10	1	122432355	6795	-4.44	1.61	12	0.20	-1249.00	3441.00	10536	20230613	-47.32	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	14540	-61.83	20230620	4670	18.84	20231024	0.90	N	079160	500	612 억	7223746	N	N	365	N	N
62	20240619	120622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-30	5	-0.54	1139551900	204960	69.09	5600	5600	5540	7260	3920	5590	5559.87	5.90	0	-23158	5703	5646	5613	5556	5523	5630	5540	612	1670	500	3910	10	1	122432355	6807	-4.45	1.62	12	0.17	-1249.00	3441.00	10536	20230613	-47.23	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	14540	-61.76	20230620	4670	19.06	20231024	0.90	N	079160	500	612 억	7223746	N	N	365	N	N
63	20240619	110624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-20	5	-0.36	674540910	121200	40.85	5600	5600	5560	7260	3920	5590	5565.51	5.90	0	-22986	5703	5646	5613	5556	5523	5630	5540	612	1670	500	3910	10	1	122432355	6819	-4.46	1.62	12	0.10	-1249.00	3441.00	10536	20230613	-47.13	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	14540	-61.69	20230620	4670	19.27	20231024	0.90	N	079160	500	612 억	7223746	N	N	365	N	N
64	20240619	100626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-10	5	-0.18	405783240	72892	24.57	5600	5600	5560	7260	3920	5590	5566.90	5.90	0	-21145	5703	5646	5613	5556	5523	5630	5540	612	1670	500	3910	10	1	122432355	6832	-4.47	1.62	12	0.06	-1249.00	3441.00	10536	20230613	-47.04	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	14540	-61.62	20230620	4670	19.49	20231024	0.90	N	079160	500	612 억	7223746	N	N	365	N	N
65	20240619	090632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-20	5	-0.36	172830850	31033	10.46	5600	5600	5560	7260	3920	5590	5569.24	5.90	0	-16963	5703	5646	5613	5556	5523	5630	5540	612	1670	500	3910	10	1	122432355	6819	-4.46	1.62	12	0.03	-1249.00	3441.00	10536	20230613	-47.13	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	14540	-61.69	20230620	4670	19.27	20231024	0.90	N	079160	500	612 억	7223746	N	N	365	N	N
66	20240618	160620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-30	5	-0.53	1656228380	295667	137.77	5630	5670	5580	7300	3940	5620	5601.67	5.94	0	-51013	5686	5652	5636	5602	5586	5645	5595	612	1680	500	3930	10	1	122432355	6844	-4.48	1.62	12	0.24	-1249.00	3441.00	10620	20230612	-47.36	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	14540	-61.55	20230620	4670	19.70	20231024	0.89	N	079160	500	612 억	7275425	N	N	365	N	N
67	20240618	150618	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-30	5	-0.53	1478067330	263757	122.90	5630	5670	5580	7300	3940	5620	5603.90	5.94	0	-39660	5686	5652	5636	5602	5586	5645	5595	612	1680	500	3930	10	1	122432355	6844	-4.48	1.62	12	0.22	-1249.00	3441.00	10620	20230612	-47.36	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	14540	-61.55	20230620	4670	19.70	20231024	0.89	N	079160	500	612 억	7275425	N	N	45	N	N
68	20240618	140620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-20	5	-0.36	1333783710	237943	110.87	5630	5670	5580	7300	3940	5620	5605.48	5.94	0	-38495	5686	5652	5636	5602	5586	5645	5595	612	1680	500	3930	10	1	122432355	6856	-4.48	1.63	12	0.19	-1249.00	3441.00	10620	20230612	-47.27	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	14540	-61.49	20230620	4670	19.91	20231024	0.89	N	079160	500	612 억	7275425	N	N	45	N	N
69	20240618	130624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-20	5	-0.36	1059481360	188849	87.99	5630	5670	5590	7300	3940	5620	5610.20	5.94	0	-12218	5686	5652	5636	5602	5586	5645	5595	612	1680	500	3930	10	1	122432355	6856	-4.48	1.63	12	0.15	-1249.00	3441.00	10620	20230612	-47.27	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	14540	-61.49	20230620	4670	19.91	20231024	0.89	N	079160	500	612 억	7275425	N	N	45	N	N
70	20240618	120624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-30	5	-0.53	842480720	150049	69.92	5630	5670	5590	7300	3940	5620	5614.70	5.94	0	-12375	5686	5652	5636	5602	5586	5645	5595	612	1680	500	3930	10	1	122432355	6844	-4.48	1.62	12	0.12	-1249.00	3441.00	10620	20230612	-47.36	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	14540	-61.55	20230620	4670	19.70	20231024	0.89	N	079160	500	612 억	7275425	N	N	45	N	N
71	20240618	110621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-10	5	-0.18	598197640	106406	49.58	5630	5670	5600	7300	3940	5620	5621.84	5.94	0	-12243	5686	5652	5636	5602	5586	5645	5595	612	1680	500	3930	10	1	122432355	6868	-4.49	1.63	12	0.09	-1249.00	3441.00	10620	20230612	-47.18	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	14540	-61.42	20230620	4670	20.13	20231024	0.89	N	079160	500	612 억	7275425	N	N	45	N	N
72	20240618	100622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	0	3	0.00	424583590	75428	35.15	5630	5670	5600	7300	3940	5620	5628.99	5.94	0	-11397	5686	5652	5636	5602	5586	5645	5595	612	1680	500	3930	10	1	122432355	6881	-4.50	1.63	12	0.06	-1249.00	3441.00	10620	20230612	-47.08	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	14540	-61.35	20230620	4670	20.34	20231024	0.89	N	079160	500	612 억	7275425	N	N	45	N	N
73	20240618	090627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	10	2	0.18	51552150	9131	4.25	5630	5670	5610	7300	3940	5620	5645.84	5.94	0	-2428	5686	5652	5636	5602	5586	5645	5595	612	1680	500	3930	10	1	122432355	6893	-4.51	1.64	12	0.01	-1249.00	3441.00	10620	20230612	-46.99	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	14540	-61.28	20230620	4670	20.56	20231024	0.89	N	079160	500	612 억	7275425	N	N	45	N	N
74	20240617	160616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-30	5	-0.53	1199694920	212857	82.16	5650	5670	5620	7340	3960	5650	5636.23	5.95	0	-16164	5736	5692	5666	5622	5596	5680	5610	612	1690	500	3950	10	1	122432355	6881	-4.50	1.63	12	0.17	-1249.00	3441.00	10620	20230609	-47.08	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	14540	-61.35	20230620	4670	20.34	20231024	0.89	N	079160	500	612 억	7289011	N	N	45	N	N
75	20240617	150620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-20	5	-0.35	1032279340	183073	70.67	5650	5670	5620	7340	3960	5650	5638.62	5.95	0	-11820	5736	5692	5666	5622	5596	5680	5610	612	1690	500	3950	10	1	122432355	6893	-4.51	1.64	12	0.15	-1249.00	3441.00	10620	20230609	-46.99	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	14540	-61.28	20230620	4670	20.56	20231024	0.89	N	079160	500	612 억	7289011	N	N	30	N	N
76	20240617	140614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-20	5	-0.35	821263090	145559	56.19	5650	5670	5620	7340	3960	5650	5642.13	5.95	0	-7278	5736	5692	5666	5622	5596	5680	5610	612	1690	500	3950	10	1	122432355	6893	-4.51	1.64	12	0.12	-1249.00	3441.00	10620	20230609	-46.99	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	14540	-61.28	20230620	4670	20.56	20231024	0.89	N	079160	500	612 억	7289011	N	N	30	N	N
77	20240617	130614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-10	5	-0.18	673828410	119372	46.08	5650	5670	5630	7340	3960	5650	5644.78	5.95	0	-4681	5736	5692	5666	5622	5596	5680	5610	612	1690	500	3950	10	1	122432355	6905	-4.52	1.64	12	0.10	-1249.00	3441.00	10620	20230609	-46.89	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	14540	-61.21	20230620	4670	20.77	20231024	0.89	N	079160	500	612 억	7289011	N	N	30	N	N
78	20240617	120615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	0	3	0.00	608179200	107722	41.58	5650	5670	5630	7340	3960	5650	5645.82	5.95	0	-3497	5736	5692	5666	5622	5596	5680	5610	612	1690	500	3950	10	1	122432355	6917	-4.52	1.64	12	0.09	-1249.00	3441.00	10620	20230609	-46.80	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	14540	-61.14	20230620	4670	20.99	20231024	0.89	N	079160	500	612 억	7289011	N	N	30	N	N
79	20240617	110611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-10	5	-0.18	433998680	76821	29.65	5650	5670	5630	7340	3960	5650	5649.48	5.95	0	-2646	5736	5692	5666	5622	5596	5680	5610	612	1690	500	3950	10	1	122432355	6905	-4.52	1.64	12	0.06	-1249.00	3441.00	10620	20230609	-46.89	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	14540	-61.21	20230620	4670	20.77	20231024	0.89	N	079160	500	612 억	7289011	N	N	30	N	N
80	20240617	100611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-10	5	-0.18	305805190	54140	20.90	5650	5670	5630	7340	3960	5650	5648.42	5.95	0	717	5736	5692	5666	5622	5596	5680	5610	612	1690	500	3950	10	1	122432355	6905	-4.52	1.64	12	0.04	-1249.00	3441.00	10620	20230609	-46.89	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	14540	-61.21	20230620	4670	20.77	20231024	0.89	N	079160	500	612 억	7289011	N	N	30	N	N
81	20240617	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	10	2	0.18	32702930	5783	2.23	5650	5670	5640	7340	3960	5650	5655.01	5.95	0	-1824	5736	5692	5666	5622	5596	5680	5610	612	1690	500	3950	10	1	122432355	6930	-4.53	1.64	12	0.00	-1249.00	3441.00	10620	20230609	-46.70	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	14540	-61.07	20230620	4670	21.20	20231024	0.89	N	079160	500	612 억	7289011	N	N	30	N	N
82	20240614	160522	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-40	5	-0.70	1449659030	256124	141.23	5700	5710	5640	7390	3990	5690	5660.05	6.00	0	-74020	5730	5710	5680	5660	5630	5720	5670	612	1700	500	3980	10	1	122432355	6917	-4.52	1.64	12	0.21	-1249.00	3441.00	10739	20230608	-47.39	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	15070	-62.51	20230614	4670	20.99	20231024	0.91	N	079160	500	612 억	7345915	N	N	30	N	N
83	20240614	150524	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-30	5	-0.53	1247991060	220474	121.57	5700	5710	5640	7390	3990	5690	5660.49	6.00	0	-64632	5730	5710	5680	5660	5630	5720	5670	612	1700	500	3980	10	1	122432355	6930	-4.53	1.64	12	0.18	-1249.00	3441.00	10739	20230608	-47.29	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	15070	-62.44	20230614	4670	21.20	20231024	0.91	N	079160	500	612 억	7345915	N	N	1535	N	N
84	20240614	140523	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-20	5	-0.35	1024640880	181019	99.81	5700	5710	5640	7390	3990	5690	5660.41	6.00	0	-49724	5730	5710	5680	5660	5630	5720	5670	612	1700	500	3980	10	1	122432355	6942	-4.54	1.65	12	0.15	-1249.00	3441.00	10739	20230608	-47.20	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	15070	-62.38	20230614	4670	21.41	20231024	0.91	N	079160	500	612 억	7345915	N	N	1535	N	N
85	20240614	130523	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-30	5	-0.53	774974470	136916	75.49	5700	5710	5640	7390	3990	5690	5660.22	6.00	0	-41546	5730	5710	5680	5660	5630	5720	5670	612	1700	500	3980	10	1	122432355	6930	-4.53	1.64	12	0.11	-1249.00	3441.00	10739	20230608	-47.29	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	15070	-62.44	20230614	4670	21.20	20231024	0.91	N	079160	500	612 억	7345915	N	N	1535	N	N
86	20240614	120528	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-40	5	-0.70	644641990	113885	62.80	5700	5710	5640	7390	3990	5690	5660.46	6.00	0	-38090	5730	5710	5680	5660	5630	5720	5670	612	1700	500	3980	10	1	122432355	6917	-4.52	1.64	12	0.09	-1249.00	3441.00	10739	20230608	-47.39	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	15070	-62.51	20230614	4670	20.99	20231024	0.91	N	079160	500	612 억	7345915	N	N	1535	N	N
87	20240614	110605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-40	5	-0.70	545601260	96360	53.13	5700	5710	5640	7390	3990	5690	5662.11	6.00	0	-33437	5730	5710	5680	5660	5630	5720	5670	612	1700	500	3980	10	1	122432355	6917	-4.52	1.64	12	0.08	-1249.00	3441.00	10739	20230608	-47.39	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	15070	-62.51	20230614	4670	20.99	20231024	0.91	N	079160	500	612 억	7345915	N	N	1535	N	N
88	20240614	100603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-20	5	-0.35	311107140	54886	30.26	5700	5710	5650	7390	3990	5690	5668.24	6.00	0	-16837	5730	5710	5680	5660	5630	5720	5670	612	1700	500	3980	10	1	122432355	6942	-4.54	1.65	12	0.04	-1249.00	3441.00	10739	20230608	-47.20	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	15070	-62.38	20230614	4670	21.41	20231024	0.91	N	079160	500	612 억	7345915	N	N	1535	N	N
89	20240614	090606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-10	5	-0.18	52358760	9200	5.07	5700	5710	5670	7390	3990	5690	5691.17	6.00	0	-5074	5730	5710	5680	5660	5630	5720	5670	612	1700	500	3980	10	1	122432355	6954	-4.55	1.65	12	0.01	-1249.00	3441.00	10739	20230608	-47.11	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	15070	-62.31	20230614	4670	21.63	20231024	0.91	N	079160	500	612 억	7345915	N	N	1535	N	N
90	20240613	160559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	20	2	0.35	1009443750	177857	90.78	5660	5700	5650	7370	3970	5670	5675.56	5.99	0	19970	5723	5696	5663	5636	5603	5710	5650	612	1700	500	3960	10	1	122432355	6966	-4.56	1.65	12	0.15	-1249.00	3441.00	10885	20230607	-47.73	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	15080	-62.27	20230613	4670	21.84	20231024	0.92	N	079160	500	612 억	7334932	N	N	1535	N	N
91	20240613	150609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	10	2	0.18	903808840	159263	81.29	5660	5700	5650	7370	3970	5670	5674.95	5.99	0	13408	5723	5696	5663	5636	5603	5710	5650	612	1700	500	3960	10	1	122432355	6954	-4.55	1.65	12	0.13	-1249.00	3441.00	10885	20230607	-47.82	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	15080	-62.33	20230613	4670	21.63	20231024	0.92	N	079160	500	612 억	7334932	N	N	1	N	N
92	20240613	140602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	10	2	0.18	815016550	143626	73.31	5660	5700	5650	7370	3970	5670	5674.58	5.99	0	12437	5723	5696	5663	5636	5603	5710	5650	612	1700	500	3960	10	1	122432355	6954	-4.55	1.65	12	0.12	-1249.00	3441.00	10885	20230607	-47.82	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	15080	-62.33	20230613	4670	21.63	20231024	0.92	N	079160	500	612 억	7334932	N	N	1	N	N
93	20240613	130603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	10	2	0.18	644556870	113609	57.99	5660	5700	5650	7370	3970	5670	5673.47	5.99	0	11076	5723	5696	5663	5636	5603	5710	5650	612	1700	500	3960	10	1	122432355	6954	-4.55	1.65	12	0.09	-1249.00	3441.00	10885	20230607	-47.82	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	15080	-62.33	20230613	4670	21.63	20231024	0.92	N	079160	500	612 억	7334932	N	N	1	N	N
94	20240613	120605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	10	2	0.18	574613480	101291	51.70	5660	5700	5650	7370	3970	5670	5672.90	5.99	0	10709	5723	5696	5663	5636	5603	5710	5650	612	1700	500	3960	10	1	122432355	6954	-4.55	1.65	12	0.08	-1249.00	3441.00	10885	20230607	-47.82	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	15080	-62.33	20230613	4670	21.63	20231024	0.92	N	079160	500	612 억	7334932	N	N	1	N	N
95	20240613	110558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	10	2	0.18	503843780	88836	45.34	5660	5700	5650	7370	3970	5670	5671.62	5.99	0	9598	5723	5696	5663	5636	5603	5710	5650	612	1700	500	3960	10	1	122432355	6954	-4.55	1.65	12	0.07	-1249.00	3441.00	10885	20230607	-47.82	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	15080	-62.33	20230613	4670	21.63	20231024	0.92	N	079160	500	612 억	7334932	N	N	1	N	N
96	20240613	100559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	20	2	0.35	396201210	69901	35.68	5660	5700	5650	7370	3970	5670	5668.03	5.99	0	6642	5723	5696	5663	5636	5603	5710	5650	612	1700	500	3960	10	1	122432355	6966	-4.56	1.65	12	0.06	-1249.00	3441.00	10885	20230607	-47.73	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	15080	-62.27	20230613	4670	21.84	20231024	0.92	N	079160	500	612 억	7334932	N	N	1	N	N
97	20240613	090606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-10	5	-0.18	93905100	16576	8.46	5660	5700	5650	7370	3970	5670	5665.09	5.99	0	2088	5723	5696	5663	5636	5603	5710	5650	612	1700	500	3960	10	1	122432355	6930	-4.53	1.64	12	0.01	-1249.00	3441.00	10885	20230607	-48.00	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	15080	-62.47	20230613	4670	21.20	20231024	0.92	N	079160	500	612 억	7334932	N	N	1	N	N
98	20240612	160554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	10	2	0.18	1073496980	189490	64.98	5660	5690	5630	7350	3970	5660	5665.18	5.99	0	6147	5766	5712	5686	5632	5606	5700	5620	612	1690	500	3960	10	1	122432355	6942	-4.54	1.65	12	0.15	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	15200	-62.70	20230612	4670	21.41	20231024	0.93	N	079160	500	612 억	7328722	N	N	1	N	N
99	20240612	150602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	0	3	0.00	987489050	174307	59.77	5660	5690	5630	7350	3970	5660	5665.23	5.99	0	7902	5766	5712	5686	5632	5606	5700	5620	612	1690	500	3960	10	1	122432355	6930	-4.53	1.64	12	0.14	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	15200	-62.76	20230612	4670	21.20	20231024	0.93	N	079160	500	612 억	7328722	N	N	5	N	N
100	20240612	140558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	20	2	0.35	916235970	161736	55.46	5660	5690	5630	7350	3970	5660	5665.01	5.99	0	8988	5766	5712	5686	5632	5606	5700	5620	612	1690	500	3960	10	1	122432355	6954	-4.55	1.65	12	0.13	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	15200	-62.63	20230612	4670	21.63	20231024	0.93	N	079160	500	612 억	7328722	N	N	5	N	N
101	20240612	130557	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	10	2	0.18	808132750	142687	48.93	5660	5690	5630	7350	3970	5660	5663.67	5.99	0	9927	5766	5712	5686	5632	5606	5700	5620	612	1690	500	3960	10	1	122432355	6942	-4.54	1.65	12	0.12	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	15200	-62.70	20230612	4670	21.41	20231024	0.93	N	079160	500	612 억	7328722	N	N	5	N	N
102	20240612	120555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	0	3	0.00	676440710	119436	40.96	5660	5690	5630	7350	3970	5660	5663.62	5.99	0	9866	5766	5712	5686	5632	5606	5700	5620	612	1690	500	3960	10	1	122432355	6930	-4.53	1.64	12	0.10	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	15200	-62.76	20230612	4670	21.20	20231024	0.93	N	079160	500	612 억	7328722	N	N	5	N	N
103	20240612	110557	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	10	2	0.18	527698300	93202	31.96	5660	5690	5630	7350	3970	5660	5661.88	5.99	0	8880	5766	5712	5686	5632	5606	5700	5620	612	1690	500	3960	10	1	122432355	6942	-4.54	1.65	12	0.08	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	15200	-62.70	20230612	4670	21.41	20231024	0.93	N	079160	500	612 억	7328722	N	N	5	N	N
104	20240612	100557	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	10	2	0.18	388538990	68616	23.53	5660	5690	5630	7350	3970	5660	5662.51	5.99	0	8682	5766	5712	5686	5632	5606	5700	5620	612	1690	500	3960	10	1	122432355	6942	-4.54	1.65	12	0.06	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	15200	-62.70	20230612	4670	21.41	20231024	0.93	N	079160	500	612 억	7328722	N	N	5	N	N
105	20240612	090557	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	0	3	0.00	107433520	19008	6.52	5660	5690	5630	7350	3970	5660	5652.02	5.99	0	-1506	5766	5712	5686	5632	5606	5700	5620	612	1690	500	3960	10	1	122432355	6930	-4.53	1.64	12	0.02	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	15200	-62.76	20230612	4670	21.20	20231024	0.93	N	079160	500	612 억	7328722	N	N	5	N	N
106	20240610	160552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	70	2	1.24	1782808370	312469	93.18	5660	5760	5650	7340	3960	5650	5705.55	5.94	0	58593	5756	5702	5676	5622	5596	5690	5610	612	1690	500	3950	10	1	122432355	7003	-4.58	1.66	12	0.26	-1249.00	3441.00	11382	20230605	-49.75	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	15200	-62.37	20230612	4670	22.48	20231024	0.93	N	079160	500	612 억	7271985	N	N	405	N	N
107	20240610	150558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	70	2	1.24	1668226790	292432	87.20	5660	5760	5650	7340	3960	5650	5704.67	5.94	0	54129	5756	5702	5676	5622	5596	5690	5610	612	1690	500	3950	10	1	122432355	7003	-4.58	1.66	12	0.24	-1249.00	3441.00	11382	20230605	-49.75	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	15200	-62.37	20230612	4670	22.48	20231024	0.93	N	079160	500	612 억	7271985	N	N	484	N	N
108	20240610	140553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	60	2	1.06	1535088520	269149	80.26	5660	5760	5650	7340	3960	5650	5703.49	5.94	0	51067	5756	5702	5676	5622	5596	5690	5610	612	1690	500	3950	10	1	122432355	6991	-4.57	1.66	12	0.22	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	15200	-62.43	20230612	4670	22.27	20231024	0.93	N	079160	500	612 억	7271985	N	N	484	N	N
109	20240610	130551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	60	2	1.06	1402834750	245981	73.35	5660	5760	5650	7340	3960	5650	5703.02	5.94	0	45918	5756	5702	5676	5622	5596	5690	5610	612	1690	500	3950	10	1	122432355	6991	-4.57	1.66	12	0.20	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	15200	-62.43	20230612	4670	22.27	20231024	0.93	N	079160	500	612 억	7271985	N	N	484	N	N
110	20240610	120553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	80	2	1.42	1239134120	217382	64.82	5660	5760	5650	7340	3960	5650	5700.26	5.94	0	40152	5756	5702	5676	5622	5596	5690	5610	612	1690	500	3950	10	1	122432355	7015	-4.59	1.67	12	0.18	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	15200	-62.30	20230612	4670	22.70	20231024	0.93	N	079160	500	612 억	7271985	N	N	484	N	N
111	20240610	110556	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	50	2	0.88	788448860	138857	41.41	5660	5710	5650	7340	3960	5650	5678.14	5.94	0	28914	5756	5702	5676	5622	5596	5690	5610	612	1690	500	3950	10	1	122432355	6979	-4.56	1.66	12	0.11	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	15200	-62.50	20230612	4670	22.06	20231024	0.93	N	079160	500	612 억	7271985	N	N	484	N	N
112	20240610	100551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	40	2	0.71	535564910	94385	28.15	5660	5700	5650	7340	3960	5650	5674.26	5.94	0	9113	5756	5702	5676	5622	5596	5690	5610	612	1690	500	3950	10	1	122432355	6966	-4.56	1.65	12	0.08	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	15200	-62.57	20230612	4670	21.84	20231024	0.93	N	079160	500	612 억	7271985	N	N	484	N	N
113	20240610	090558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	20	2	0.35	54627970	9636	2.87	5660	5690	5660	7340	3960	5650	5669.15	5.94	0	-818	5756	5702	5676	5622	5596	5690	5610	612	1690	500	3950	10	1	122432355	6942	-4.54	1.65	12	0.01	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	15200	-62.70	20230612	4670	21.41	20231024	0.93	N	079160	500	612 억	7271985	N	N	484	N	N
114	20240607	160611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-30	5	-0.53	1876839020	330447	80.20	5680	5730	5650	7380	3980	5680	5679.76	5.96	0	-24205	5833	5756	5703	5626	5573	5730	5600	612	1700	500	3970	10	1	122432355	6917	-4.52	1.64	12	0.27	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	15580	-63.74	20230607	4670	20.99	20231024	0.88	N	079160	500	612 억	7296196	N	N	484	N	N
115	20240607	150616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-20	5	-0.35	1643816870	289232	70.20	5680	5730	5650	7380	3980	5680	5683.39	5.96	0	-23478	5833	5756	5703	5626	5573	5730	5600	612	1700	500	3970	10	1	122432355	6930	-4.53	1.64	12	0.24	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	15580	-63.67	20230607	4670	21.20	20231024	0.88	N	079160	500	612 억	7296196	N	N	17	N	N
116	20240607	140613	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	0	3	0.00	1453591360	255655	62.05	5680	5730	5650	7380	3980	5680	5685.76	5.96	0	-19527	5833	5756	5703	5626	5573	5730	5600	612	1700	500	3970	10	1	122432355	6954	-4.55	1.65	12	0.21	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	15580	-63.54	20230607	4670	21.63	20231024	0.88	N	079160	500	612 억	7296196	N	N	17	N	N
117	20240607	130607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	10	2	0.18	1270165040	223377	54.22	5680	5730	5650	7380	3980	5680	5686.20	5.96	0	3745	5833	5756	5703	5626	5573	5730	5600	612	1700	500	3970	10	1	122432355	6966	-4.56	1.65	12	0.18	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	15580	-63.48	20230607	4670	21.84	20231024	0.88	N	079160	500	612 억	7296196	N	N	17	N	N
118	20240607	120612	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-10	5	-0.18	1163163130	204561	49.65	5680	5730	5650	7380	3980	5680	5686.15	5.96	0	-1293	5833	5756	5703	5626	5573	5730	5600	612	1700	500	3970	10	1	122432355	6942	-4.54	1.65	12	0.17	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	15580	-63.61	20230607	4670	21.41	20231024	0.88	N	079160	500	612 억	7296196	N	N	17	N	N
119	20240607	110606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-10	5	-0.18	1042603620	183286	44.49	5680	5730	5650	7380	3980	5680	5688.41	5.96	0	-532	5833	5756	5703	5626	5573	5730	5600	612	1700	500	3970	10	1	122432355	6942	-4.54	1.65	12	0.15	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	15580	-63.61	20230607	4670	21.41	20231024	0.88	N	079160	500	612 억	7296196	N	N	17	N	N
120	20240607	100612	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	40	2	0.70	606176200	106441	25.83	5680	5730	5650	7380	3980	5680	5694.98	5.96	0	8138	5833	5756	5703	5626	5573	5730	5600	612	1700	500	3970	10	1	122432355	7003	-4.58	1.66	12	0.09	-1249.00	3441.00	11382	20230605	-49.75	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	15580	-63.29	20230607	4670	22.48	20231024	0.88	N	079160	500	612 억	7296196	N	N	17	N	N
121	20240607	090610	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	0	3	0.00	88198280	15525	3.77	5680	5700	5670	7380	3980	5680	5681.06	5.96	0	6850	5833	5756	5703	5626	5573	5730	5600	612	1700	500	3970	10	1	122432355	6954	-4.55	1.65	12	0.01	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	15580	-63.54	20230607	4670	21.63	20231024	0.88	N	079160	500	612 억	7296196	N	N	17	N	N
122	20240605	160610	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-40	5	-0.70	2335086050	410641	16.88	5780	5780	5650	7430	4010	5720	5686.44	5.87	0	61144	6213	5966	5843	5596	5473	5905	5535	612	1710	500	4000	10	1	122432355	6954	-4.55	1.65	12	0.34	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.91	N	079160	500	612 억	7189902	N	N	17	N	N
123	20240605	150605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-40	5	-0.70	2216666420	389820	16.03	5780	5780	5650	7430	4010	5720	5686.38	5.87	0	55761	6213	5966	5843	5596	5473	5905	5535	612	1710	500	4000	10	1	122432355	6954	-4.55	1.65	12	0.32	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.91	N	079160	500	612 억	7189902	N	N	404	N	N
124	20240605	140607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-50	5	-0.87	1971505530	346695	14.25	5780	5780	5650	7430	4010	5720	5686.57	5.87	0	43038	6213	5966	5843	5596	5473	5905	5535	612	1710	500	4000	10	1	122432355	6942	-4.54	1.65	12	0.28	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.91	N	079160	500	612 억	7189902	N	N	404	N	N
125	20240605	130609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-50	5	-0.87	1831644050	322030	13.24	5780	5780	5650	7430	4010	5720	5687.81	5.87	0	44269	6213	5966	5843	5596	5473	5905	5535	612	1710	500	4000	10	1	122432355	6942	-4.54	1.65	12	0.26	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.91	N	079160	500	612 억	7189902	N	N	404	N	N
126	20240605	120606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-30	5	-0.52	1656969230	291242	11.97	5780	5780	5650	7430	4010	5720	5689.32	5.87	0	42226	6213	5966	5843	5596	5473	5905	5535	612	1710	500	4000	10	1	122432355	6966	-4.56	1.65	12	0.24	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.91	N	079160	500	612 억	7189902	N	N	404	N	N
127	20240605	110608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-50	5	-0.87	1534182340	269651	11.09	5780	5780	5650	7430	4010	5720	5689.51	5.87	0	44223	6213	5966	5843	5596	5473	5905	5535	612	1710	500	4000	10	1	122432355	6942	-4.54	1.65	12	0.22	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.91	N	079160	500	612 억	7189902	N	N	404	N	N
128	20240605	100608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-50	5	-0.87	1351986380	237555	9.77	5780	5780	5650	7430	4010	5720	5691.26	5.87	0	32131	6213	5966	5843	5596	5473	5905	5535	612	1710	500	4000	10	1	122432355	6942	-4.54	1.65	12	0.19	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.91	N	079160	500	612 억	7189902	N	N	404	N	N
129	20240605	090607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-10	5	-0.17	220938300	38529	1.58	5780	5780	5690	7430	4010	5720	5734.34	5.87	0	-5023	6213	5966	5843	5596	5473	5905	5535	612	1710	500	4000	10	1	122432355	6991	-4.57	1.66	12	0.03	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.91	N	079160	500	612 억	7189902	N	N	404	N	N
130	20240604	160603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	80	2	1.42	14251999050	2423846	785.98	5940	6090	5720	7330	3950	5640	5880.18	6.02	0	-181192	5753	5696	5643	5586	5533	5670	5560	612	1690	500	3940	10	1	122432355	7003	-4.58	1.66	12	1.98	-1249.00	3441.00	11382	20230605	-49.75	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	16290	-64.89	20230605	4670	22.48	20231024	0.92	N	079160	500	612 억	7367524	N	N	404	N	N
131	20240604	150602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	90	2	1.60	13887401340	2360148	765.33	5940	6090	5720	7330	3950	5640	5884.27	6.02	0	-192662	5753	5696	5643	5586	5533	5670	5560	612	1690	500	3940	10	1	122432355	7015	-4.59	1.67	12	1.93	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.92	N	079160	500	612 억	7367524	N	N	2956	N	N
132	20240604	140604	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	180	2	3.19	13064201910	2217338	719.02	5940	6090	5720	7330	3950	5640	5892.00	6.02	0	-192130	5753	5696	5643	5586	5533	5670	5560	612	1690	500	3940	10	1	122432355	7126	-4.66	1.69	12	1.81	-1249.00	3441.00	11382	20230605	-48.87	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	16290	-64.27	20230605	4670	24.63	20231024	0.92	N	079160	500	612 억	7367524	N	N	2956	N	N
133	20240604	130601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	150	2	2.66	12277171130	2081658	675.02	5940	6090	5720	7330	3950	5640	5897.96	6.02	0	-194501	5753	5696	5643	5586	5533	5670	5560	612	1690	500	3940	10	1	122432355	7089	-4.64	1.68	12	1.70	-1249.00	3441.00	11382	20230605	-49.13	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	16290	-64.46	20230605	4670	23.98	20231024	0.92	N	079160	500	612 억	7367524	N	N	2956	N	N
134	20240604	120601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	130	2	2.30	11905304790	2017445	654.20	5940	6090	5720	7330	3950	5640	5901.36	6.02	0	-187141	5753	5696	5643	5586	5533	5670	5560	612	1690	500	3940	10	1	122432355	7064	-4.62	1.68	12	1.65	-1249.00	3441.00	11382	20230605	-49.31	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16290	-64.58	20230605	4670	23.55	20231024	0.92	N	079160	500	612 억	7367524	N	N	2956	N	N
135	20240604	110557	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	120	2	2.13	11516361860	1949860	632.28	5940	6090	5730	7330	3950	5640	5906.44	6.02	0	-183733	5753	5696	5643	5586	5533	5670	5560	612	1690	500	3940	10	1	122432355	7052	-4.61	1.67	12	1.59	-1249.00	3441.00	11382	20230605	-49.39	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	16290	-64.64	20230605	4670	23.34	20231024	0.92	N	079160	500	612 억	7367524	N	N	2956	N	N
136	20240604	100601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	160	2	2.84	10223658380	1725833	559.64	5940	6090	5750	7330	3950	5640	5924.13	6.02	0	-157145	5753	5696	5643	5586	5533	5670	5560	612	1690	500	3940	10	1	122432355	7101	-4.64	1.69	12	1.41	-1249.00	3441.00	11382	20230605	-49.04	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	16290	-64.40	20230605	4670	24.20	20231024	0.92	N	079160	500	612 억	7367524	N	N	2956	N	N
137	20240604	090601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5880	240	2	4.26	5381108660	899621	291.72	5940	6090	5860	7330	3950	5640	5982.06	6.02	0	-119623	5753	5696	5643	5586	5533	5670	5560	612	1690	500	3940	10	1	122432355	7199	-4.71	1.71	12	0.73	-1249.00	3441.00	11382	20230605	-48.34	4670	20231024	25.91	6300	-6.67	20240304	5230	12.43	20240118	16290	-63.90	20230605	4670	25.91	20231024	0.92	N	079160	500	612 억	7367524	N	N	2956	N	N
138	20240603	160554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-30	5	-0.53	1722039420	304351	104.09	5650	5700	5590	7370	3970	5670	5658.07	5.95	0	84000	5783	5726	5613	5556	5443	5755	5585	612	1700	500	3960	10	1	122432355	6905	-4.52	1.64	12	0.25	-1249.00	3441.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.93	N	079160	500	612 억	7285961	N	N	2956	N	N
139	20240603	150556	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-30	5	-0.53	1645808160	290850	99.47	5650	5700	5590	7370	3970	5670	5658.61	5.95	0	82165	5783	5726	5613	5556	5443	5755	5585	612	1700	500	3960	10	1	122432355	6905	-4.52	1.64	12	0.24	-1249.00	3441.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.93	N	079160	500	612 억	7285961	N	N	97	N	N
140	20240603	140553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-30	5	-0.53	1581287240	279426	95.56	5650	5700	5590	7370	3970	5670	5659.06	5.95	0	85843	5783	5726	5613	5556	5443	5755	5585	612	1700	500	3960	10	1	122432355	6905	-4.52	1.64	12	0.23	-1249.00	3441.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.93	N	079160	500	612 억	7285961	N	N	97	N	N
141	20240603	130554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-20	5	-0.35	1487081160	262724	89.85	5650	5700	5590	7370	3970	5670	5660.24	5.95	0	90790	5783	5726	5613	5556	5443	5755	5585	612	1700	500	3960	10	1	122432355	6917	-4.52	1.64	12	0.21	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.93	N	079160	500	612 억	7285961	N	N	97	N	N
142	20240603	120554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	0	3	0.00	1410511240	249173	85.22	5650	5700	5590	7370	3970	5670	5660.77	5.95	0	96043	5783	5726	5613	5556	5443	5755	5585	612	1700	500	3960	10	1	122432355	6942	-4.54	1.65	12	0.20	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.93	N	079160	500	612 억	7285961	N	N	97	N	N
143	20240603	110550	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-20	5	-0.35	1267234510	223859	76.56	5650	5700	5590	7370	3970	5670	5660.86	5.95	0	101257	5783	5726	5613	5556	5443	5755	5585	612	1700	500	3960	10	1	122432355	6917	-4.52	1.64	12	0.18	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.93	N	079160	500	612 억	7285961	N	N	97	N	N
144	20240603	100548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	0	3	0.00	720167190	126955	43.42	5650	5700	5640	7370	3970	5670	5672.62	5.95	0	75471	5783	5726	5613	5556	5443	5755	5585	612	1700	500	3960	10	1	122432355	6942	-4.54	1.65	12	0.10	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.93	N	079160	500	612 억	7285961	N	N	97	N	N
145	20240603	090548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	10	2	0.18	470073950	82789	28.31	5650	5700	5640	7370	3970	5670	5677.98	5.95	0	66330	5783	5726	5613	5556	5443	5755	5585	612	1700	500	3960	10	1	122432355	6954	-4.55	1.65	12	0.07	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.93	N	079160	500	612 억	7285961	N	N	97	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History