KissMeData/016710/price/prices-20240601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160331	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	40	2	0.45	58085670	6553	64.30	8840	8950	8820	11490	6190	8840	8863.93	1.85	-2224	8920	8880	8860	8820	8800	8870	8810	161	2650	1000	5300	10	1	16089459	1429	0.93	0.34	12	0.04	9558.00	26059.00	16900	20230622	-47.46	8710	20240530	1.95	10240	-13.28	20240104	8710	1.95	20240530	15810	-43.83	20230801	8710	1.95	20240530	0.01	N	016710	1000	160 억	297721	N	N	11	N	N
3	20240628	150331	57	100.00	KOSPI		서비스업	N	N	N	N	N	8860	20	2	0.23	51184380	5774	56.65	8840	8950	8820	11490	6190	8840	8864.63	1.85	-2078	8920	8880	8860	8820	8800	8870	8810	161	2650	1000	5300	10	1	16089459	1426	0.93	0.34	12	0.04	9558.00	26059.00	16900	20230622	-47.57	8710	20240530	1.72	10240	-13.48	20240104	8710	1.72	20240530	15810	-43.96	20230801	8710	1.72	20240530	0.01	N	016710	1000	160 억	297721	N	N	13	N	N
4	20240628	140330	57	100.00	KOSPI		서비스업	N	N	N	N	N	8850	10	2	0.11	43217300	4874	47.82	8840	8950	8820	11490	6190	8840	8866.91	1.85	-1576	8920	8880	8860	8820	8800	8870	8810	161	2650	1000	5300	10	1	16089459	1424	0.93	0.34	12	0.03	9558.00	26059.00	16900	20230622	-47.63	8710	20240530	1.61	10240	-13.57	20240104	8710	1.61	20240530	15810	-44.02	20230801	8710	1.61	20240530	0.01	N	016710	1000	160 억	297721	N	N	13	N	N
5	20240628	130331	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	40	2	0.45	26036990	2936	28.81	8840	8950	8820	11490	6190	8840	8868.18	1.85	-1131	8920	8880	8860	8820	8800	8870	8810	161	2650	1000	5300	10	1	16089459	1429	0.93	0.34	12	0.02	9558.00	26059.00	16900	20230622	-47.46	8710	20240530	1.95	10240	-13.28	20240104	8710	1.95	20240530	15810	-43.83	20230801	8710	1.95	20240530	0.01	N	016710	1000	160 억	297721	N	N	13	N	N
6	20240628	120330	57	100.00	KOSPI		서비스업	N	N	N	N	N	8870	30	2	0.34	22664290	2556	25.08	8840	8950	8820	11490	6190	8840	8867.09	1.85	-956	8920	8880	8860	8820	8800	8870	8810	161	2650	1000	5300	10	1	16089459	1427	0.93	0.34	12	0.02	9558.00	26059.00	16900	20230622	-47.51	8710	20240530	1.84	10240	-13.38	20240104	8710	1.84	20240530	15810	-43.90	20230801	8710	1.84	20240530	0.01	N	016710	1000	160 억	297721	N	N	13	N	N
7	20240628	110327	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	40	2	0.45	14254970	1609	15.79	8840	8950	8820	11490	6190	8840	8859.52	1.85	-819	8920	8880	8860	8820	8800	8870	8810	161	2650	1000	5300	10	1	16089459	1429	0.93	0.34	12	0.01	9558.00	26059.00	16900	20230622	-47.46	8710	20240530	1.95	10240	-13.28	20240104	8710	1.95	20240530	15810	-43.83	20230801	8710	1.95	20240530	0.01	N	016710	1000	160 억	297721	N	N	13	N	N
8	20240628	100324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8850	10	2	0.11	10703460	1209	11.86	8840	8950	8820	11490	6190	8840	8853.15	1.85	-712	8920	8880	8860	8820	8800	8870	8810	161	2650	1000	5300	10	1	16089459	1424	0.93	0.34	12	0.01	9558.00	26059.00	16900	20230622	-47.63	8710	20240530	1.61	10240	-13.57	20240104	8710	1.61	20240530	15810	-44.02	20230801	8710	1.61	20240530	0.01	N	016710	1000	160 억	297721	N	N	13	N	N
9	20240628	090325	57	100.00	KOSPI		서비스업	N	N	N	N	N	8830	-10	5	-0.11	326780	37	0.36	8840	8840	8820	11490	6190	8840	8831.89	1.85	-13	8920	8880	8860	8820	8800	8870	8810	161	2650	1000	5300	10	1	16089459	1421	0.92	0.34	12	0.00	9558.00	26059.00	16900	20230622	-47.75	8710	20240530	1.38	10240	-13.77	20240104	8710	1.38	20240530	15810	-44.15	20230801	8710	1.38	20240530	0.01	N	016710	1000	160 억	297721	N	N	13	N	N
10	20240627	160320	57	100.00	KOSPI		서비스업	N	N	N	N	N	8840	-40	5	-0.45	90052070	10164	50.15	8900	8900	8840	11540	6220	8880	8859.90	1.87	-152	9100	8990	8900	8790	8700	8945	8745	161	2660	1000	5320	10	1	16089459	1422	0.92	0.34	12	0.06	9558.00	26059.00	16900	20230622	-47.69	8710	20240530	1.49	10240	-13.67	20240104	8710	1.49	20240530	15810	-44.09	20230801	8710	1.49	20240530	0.01	N	016710	1000	160 억	300127	N	N	13	N	N
11	20240627	150327	57	100.00	KOSPI		서비스업	N	N	N	N	N	8850	-30	5	-0.34	79633280	8986	44.34	8900	8900	8840	11540	6220	8880	8861.93	1.87	159	9100	8990	8900	8790	8700	8945	8745	161	2660	1000	5320	10	1	16089459	1424	0.93	0.34	12	0.06	9558.00	26059.00	16900	20230622	-47.63	8710	20240530	1.61	10240	-13.57	20240104	8710	1.61	20240530	15810	-44.02	20230801	8710	1.61	20240530	0.01	N	016710	1000	160 억	300127	N	N	18	N	N
12	20240627	140324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8860	-20	5	-0.23	65844300	7428	36.65	8900	8900	8840	11540	6220	8880	8864.34	1.87	-726	9100	8990	8900	8790	8700	8945	8745	161	2660	1000	5320	10	1	16089459	1426	0.93	0.34	12	0.05	9558.00	26059.00	16900	20230622	-47.57	8710	20240530	1.72	10240	-13.48	20240104	8710	1.72	20240530	15810	-43.96	20230801	8710	1.72	20240530	0.01	N	016710	1000	160 억	300127	N	N	18	N	N
13	20240627	130324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8870	-10	5	-0.11	56911490	6419	31.67	8900	8900	8840	11540	6220	8880	8866.10	1.87	-995	9100	8990	8900	8790	8700	8945	8745	161	2660	1000	5320	10	1	16089459	1427	0.93	0.34	12	0.04	9558.00	26059.00	16900	20230622	-47.51	8710	20240530	1.84	10240	-13.38	20240104	8710	1.84	20240530	15810	-43.90	20230801	8710	1.84	20240530	0.01	N	016710	1000	160 억	300127	N	N	18	N	N
14	20240627	120326	57	100.00	KOSPI		서비스업	N	N	N	N	N	8900	20	2	0.23	41975620	4736	23.37	8900	8900	8840	11540	6220	8880	8863.10	1.87	-1884	9100	8990	8900	8790	8700	8945	8745	161	2660	1000	5320	10	1	16089459	1432	0.93	0.34	12	0.03	9558.00	26059.00	16900	20230622	-47.34	8710	20240530	2.18	10240	-13.09	20240104	8710	2.18	20240530	15810	-43.71	20230801	8710	2.18	20240530	0.01	N	016710	1000	160 억	300127	N	N	18	N	N
15	20240627	110325	57	100.00	KOSPI		서비스업	N	N	N	N	N	8890	10	2	0.11	37478520	4230	20.87	8900	8900	8840	11540	6220	8880	8860.17	1.87	-1721	9100	8990	8900	8790	8700	8945	8745	161	2660	1000	5320	10	1	16089459	1430	0.93	0.34	12	0.03	9558.00	26059.00	16900	20230622	-47.40	8710	20240530	2.07	10240	-13.18	20240104	8710	2.07	20240530	15810	-43.77	20230801	8710	2.07	20240530	0.01	N	016710	1000	160 억	300127	N	N	18	N	N
16	20240627	100324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	0	3	0.00	22669550	2560	12.63	8900	8900	8840	11540	6220	8880	8855.29	1.87	-1326	9100	8990	8900	8790	8700	8945	8745	161	2660	1000	5320	10	1	16089459	1429	0.93	0.34	12	0.02	9558.00	26059.00	16900	20230622	-47.46	8710	20240530	1.95	10240	-13.28	20240104	8710	1.95	20240530	15810	-43.83	20230801	8710	1.95	20240530	0.01	N	016710	1000	160 억	300127	N	N	18	N	N
17	20240627	090324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	0	3	0.00	1112300	125	0.62	8900	8900	8880	11540	6220	8880	8898.40	1.87	-51	9100	8990	8900	8790	8700	8945	8745	161	2660	1000	5320	10	1	16089459	1429	0.93	0.34	12	0.00	9558.00	26059.00	16900	20230622	-47.46	8710	20240530	1.95	10240	-13.28	20240104	8710	1.95	20240530	15810	-43.83	20230801	8710	1.95	20240530	0.01	N	016710	1000	160 억	300127	N	N	18	N	N
18	20240626	160324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	-120	5	-1.33	179345380	20203	269.34	9010	9010	8810	11700	6300	9000	8877.17	1.87	-291	9053	9026	8973	8946	8893	9040	8960	161	2700	1000	5400	10	1	16089459	1429	0.93	0.34	12	0.13	9558.00	26059.00	16900	20230622	-47.46	8710	20240530	1.95	10240	-13.28	20240104	8710	1.95	20240530	15810	-43.83	20230801	8710	1.95	20240530	0.01	N	016710	1000	160 억	300237	N	N	18	N	N
19	20240626	150324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8900	-100	5	-1.11	169301270	19072	254.26	9010	9010	8810	11700	6300	9000	8876.95	1.87	688	9053	9026	8973	8946	8893	9040	8960	161	2700	1000	5400	10	1	16089459	1432	0.93	0.34	12	0.12	9558.00	26059.00	16900	20230622	-47.34	8710	20240530	2.18	10240	-13.09	20240104	8710	2.18	20240530	15810	-43.71	20230801	8710	2.18	20240530	0.01	N	016710	1000	160 억	300237	N	N	31	N	N
20	20240626	140324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8890	-110	5	-1.22	155277050	17494	233.22	9010	9010	8810	11700	6300	9000	8876.02	1.87	930	9053	9026	8973	8946	8893	9040	8960	161	2700	1000	5400	10	1	16089459	1430	0.93	0.34	12	0.11	9558.00	26059.00	16900	20230622	-47.40	8710	20240530	2.07	10240	-13.18	20240104	8710	2.07	20240530	15810	-43.77	20230801	8710	2.07	20240530	0.01	N	016710	1000	160 억	300237	N	N	31	N	N
21	20240626	130325	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	-120	5	-1.33	144040770	16229	216.36	9010	9010	8810	11700	6300	9000	8875.52	1.87	823	9053	9026	8973	8946	8893	9040	8960	161	2700	1000	5400	10	1	16089459	1429	0.93	0.34	12	0.10	9558.00	26059.00	16900	20230622	-47.46	8710	20240530	1.95	10240	-13.28	20240104	8710	1.95	20240530	15810	-43.83	20230801	8710	1.95	20240530	0.01	N	016710	1000	160 억	300237	N	N	31	N	N
22	20240626	120324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8870	-130	5	-1.44	132088190	14884	198.43	9010	9010	8810	11700	6300	9000	8874.51	1.87	1477	9053	9026	8973	8946	8893	9040	8960	161	2700	1000	5400	10	1	16089459	1427	0.93	0.34	12	0.09	9558.00	26059.00	16900	20230622	-47.51	8710	20240530	1.84	10240	-13.38	20240104	8710	1.84	20240530	15810	-43.90	20230801	8710	1.84	20240530	0.01	N	016710	1000	160 억	300237	N	N	31	N	N
23	20240626	110324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8930	-70	5	-0.78	117087630	13200	175.98	9010	9010	8810	11700	6300	9000	8870.27	1.87	2004	9053	9026	8973	8946	8893	9040	8960	161	2700	1000	5400	10	1	16089459	1437	0.93	0.34	12	0.08	9558.00	26059.00	16900	20230622	-47.16	8710	20240530	2.53	10240	-12.79	20240104	8710	2.53	20240530	15810	-43.52	20230801	8710	2.53	20240530	0.01	N	016710	1000	160 억	300237	N	N	31	N	N
24	20240626	100324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8900	-100	5	-1.11	102704190	11583	154.42	9010	9010	8810	11700	6300	9000	8866.80	1.87	2464	9053	9026	8973	8946	8893	9040	8960	161	2700	1000	5400	10	1	16089459	1432	0.93	0.34	12	0.07	9558.00	26059.00	16900	20230622	-47.34	8710	20240530	2.18	10240	-13.09	20240104	8710	2.18	20240530	15810	-43.71	20230801	8710	2.18	20240530	0.01	N	016710	1000	160 억	300237	N	N	31	N	N
25	20240626	090323	57	100.00	KOSPI		서비스업	N	N	N	N	N	8840	-160	5	-1.78	36321270	4087	54.49	9010	9010	8830	11700	6300	9000	8887.02	1.87	1545	9053	9026	8973	8946	8893	9040	8960	161	2700	1000	5400	10	1	16089459	1422	0.92	0.34	12	0.03	9558.00	26059.00	16900	20230622	-47.69	8710	20240530	1.49	10240	-13.67	20240104	8710	1.49	20240530	15810	-44.09	20230801	8710	1.49	20240530	0.01	N	016710	1000	160 억	300237	N	N	31	N	N
26	20240625	160323	57	100.00	KOSPI		서비스업	N	N	N	N	N	9000	0	3	0.00	67212980	7499	30.21	9000	9000	8920	11700	6300	9000	8962.93	1.87	-602	9180	9090	9000	8910	8820	9045	8865	161	2700	1000	5400	10	1	16089459	1448	0.94	0.35	12	0.05	9558.00	26059.00	16900	20230622	-46.75	8710	20240530	3.33	10240	-12.11	20240104	8710	3.33	20240530	15810	-43.07	20230801	8710	3.33	20240530	0.01	N	016710	1000	160 억	301544	N	N	31	N	N
27	20240625	150324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	-20	5	-0.22	62786130	7007	28.23	9000	9000	8920	11700	6300	9000	8960.49	1.87	-586	9180	9090	9000	8910	8820	9045	8865	161	2700	1000	5400	10	1	16089459	1445	0.94	0.34	12	0.04	9558.00	26059.00	16900	20230622	-46.86	8710	20240530	3.10	10240	-12.30	20240104	8710	3.10	20240530	15810	-43.20	20230801	8710	3.10	20240530	0.01	N	016710	1000	160 억	301544	N	N	32	N	N
28	20240625	140324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	-20	5	-0.22	52667530	5881	23.69	9000	9000	8920	11700	6300	9000	8955.54	1.87	-1087	9180	9090	9000	8910	8820	9045	8865	161	2700	1000	5400	10	1	16089459	1445	0.94	0.34	12	0.04	9558.00	26059.00	16900	20230622	-46.86	8710	20240530	3.10	10240	-12.30	20240104	8710	3.10	20240530	15810	-43.20	20230801	8710	3.10	20240530	0.01	N	016710	1000	160 억	301544	N	N	32	N	N
29	20240625	130324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	-20	5	-0.22	42534010	4752	19.14	9000	9000	8920	11700	6300	9000	8950.76	1.87	-1383	9180	9090	9000	8910	8820	9045	8865	161	2700	1000	5400	10	1	16089459	1445	0.94	0.34	12	0.03	9558.00	26059.00	16900	20230622	-46.86	8710	20240530	3.10	10240	-12.30	20240104	8710	3.10	20240530	15810	-43.20	20230801	8710	3.10	20240530	0.01	N	016710	1000	160 억	301544	N	N	32	N	N
30	20240625	120325	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	-20	5	-0.22	41896800	4681	18.86	9000	9000	8920	11700	6300	9000	8950.40	1.87	-1341	9180	9090	9000	8910	8820	9045	8865	161	2700	1000	5400	10	1	16089459	1445	0.94	0.34	12	0.03	9558.00	26059.00	16900	20230622	-46.86	8710	20240530	3.10	10240	-12.30	20240104	8710	3.10	20240530	15810	-43.20	20230801	8710	3.10	20240530	0.01	N	016710	1000	160 억	301544	N	N	32	N	N
31	20240625	110327	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	-20	5	-0.22	34999670	3911	15.76	9000	9000	8920	11700	6300	9000	8949.03	1.87	-1140	9180	9090	9000	8910	8820	9045	8865	161	2700	1000	5400	10	1	16089459	1445	0.94	0.34	12	0.02	9558.00	26059.00	16900	20230622	-46.86	8710	20240530	3.10	10240	-12.30	20240104	8710	3.10	20240530	15810	-43.20	20230801	8710	3.10	20240530	0.01	N	016710	1000	160 억	301544	N	N	32	N	N
32	20240625	100323	57	100.00	KOSPI		서비스업	N	N	N	N	N	8940	-60	5	-0.67	24905270	2783	11.21	9000	9000	8920	11700	6300	9000	8949.07	1.87	-954	9180	9090	9000	8910	8820	9045	8865	161	2700	1000	5400	10	1	16089459	1438	0.94	0.34	12	0.02	9558.00	26059.00	16900	20230622	-47.10	8710	20240530	2.64	10240	-12.70	20240104	8710	2.64	20240530	15810	-43.45	20230801	8710	2.64	20240530	0.01	N	016710	1000	160 억	301544	N	N	32	N	N
33	20240625	090323	57	100.00	KOSPI		서비스업	N	N	N	N	N	9000	0	3	0.00	72000	8	0.03	9000	9000	9000	11700	6300	9000	9000.00	1.87	0	9180	9090	9000	8910	8820	9045	8865	161	2700	1000	5400	10	1	16089459	1448	0.94	0.35	12	0.00	9558.00	26059.00	16900	20230622	-46.75	8710	20240530	3.33	10240	-12.11	20240104	8710	3.33	20240530	15810	-43.07	20230801	8710	3.33	20240530	0.01	N	016710	1000	160 억	301544	N	N	32	N	N
34	20240624	160323	57	100.00	KOSPI		서비스업	N	N	N	N	N	9000	-50	5	-0.55	221809740	24813	88.36	9040	9090	8910	11760	6340	9050	8939.26	1.92	-5120	9190	9120	9060	8990	8930	9090	8960	161	2710	1000	5430	10	1	16089459	1448	0.94	0.35	12	0.15	9558.00	26059.00	16900	20230622	-46.75	8710	20240530	3.33	10240	-12.11	20240104	8710	3.33	20240530	15810	-43.07	20230801	8710	3.33	20240530	0.01	N	016710	1000	160 억	309318	N	N	32	N	N
35	20240624	150323	57	100.00	KOSPI		서비스업	N	N	N	N	N	8930	-120	5	-1.33	207231890	23184	82.56	9040	9090	8910	11760	6340	9050	8938.57	1.92	-4479	9190	9120	9060	8990	8930	9090	8960	161	2710	1000	5430	10	1	16089459	1437	0.93	0.34	12	0.14	9558.00	26059.00	16900	20230622	-47.16	8710	20240530	2.53	10240	-12.79	20240104	8710	2.53	20240530	15810	-43.52	20230801	8710	2.53	20240530	0.01	N	016710	1000	160 억	309318	N	N	78	N	N
36	20240624	140323	57	100.00	KOSPI		서비스업	N	N	N	N	N	8930	-120	5	-1.33	167319030	18712	66.64	9040	9090	8910	11760	6340	9050	8941.80	1.92	-5444	9190	9120	9060	8990	8930	9090	8960	161	2710	1000	5430	10	1	16089459	1437	0.93	0.34	12	0.12	9558.00	26059.00	16900	20230622	-47.16	8710	20240530	2.53	10240	-12.79	20240104	8710	2.53	20240530	15810	-43.52	20230801	8710	2.53	20240530	0.01	N	016710	1000	160 억	309318	N	N	78	N	N
37	20240624	130322	57	100.00	KOSPI		서비스업	N	N	N	N	N	8920	-130	5	-1.44	151184670	16902	60.19	9040	9090	8910	11760	6340	9050	8944.78	1.92	-5050	9190	9120	9060	8990	8930	9090	8960	161	2710	1000	5430	10	1	16089459	1435	0.93	0.34	12	0.11	9558.00	26059.00	16900	20230622	-47.22	8710	20240530	2.41	10240	-12.89	20240104	8710	2.41	20240530	15810	-43.58	20230801	8710	2.41	20240530	0.01	N	016710	1000	160 억	309318	N	N	78	N	N
38	20240624	120323	57	100.00	KOSPI		서비스업	N	N	N	N	N	8920	-130	5	-1.44	142777490	15959	56.83	9040	9090	8910	11760	6340	9050	8946.52	1.92	-4981	9190	9120	9060	8990	8930	9090	8960	161	2710	1000	5430	10	1	16089459	1435	0.93	0.34	12	0.10	9558.00	26059.00	16900	20230622	-47.22	8710	20240530	2.41	10240	-12.89	20240104	8710	2.41	20240530	15810	-43.58	20230801	8710	2.41	20240530	0.01	N	016710	1000	160 억	309318	N	N	78	N	N
39	20240624	110324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8930	-120	5	-1.33	76844370	8571	30.52	9040	9090	8930	11760	6340	9050	8965.62	1.92	-1735	9190	9120	9060	8990	8930	9090	8960	161	2710	1000	5430	10	1	16089459	1437	0.93	0.34	12	0.05	9558.00	26059.00	16900	20230622	-47.16	8710	20240530	2.53	10240	-12.79	20240104	8710	2.53	20240530	15810	-43.52	20230801	8710	2.53	20240530	0.01	N	016710	1000	160 억	309318	N	N	78	N	N
40	20240624	100324	57	100.00	KOSPI		서비스업	N	N	N	N	N	8970	-80	5	-0.88	31072870	3457	12.31	9040	9090	8960	11760	6340	9050	8988.39	1.92	304	9190	9120	9060	8990	8930	9090	8960	161	2710	1000	5430	10	1	16089459	1443	0.94	0.34	12	0.02	9558.00	26059.00	16900	20230622	-46.92	8710	20240530	2.99	10240	-12.40	20240104	8710	2.99	20240530	15810	-43.26	20230801	8710	2.99	20240530	0.01	N	016710	1000	160 억	309318	N	N	78	N	N
41	20240624	090324	57	100.00	KOSPI		서비스업	N	N	N	N	N	9050	0	3	0.00	271410	30	0.11	9040	9050	9040	11760	6340	9050	9047.00	1.92	14	9190	9120	9060	8990	8930	9090	8960	161	2710	1000	5430	10	1	16089459	1456	0.95	0.35	12	0.00	9558.00	26059.00	16900	20230622	-46.45	8710	20240530	3.90	10240	-11.62	20240104	8710	3.90	20240530	15810	-42.76	20230801	8710	3.90	20240530	0.01	N	016710	1000	160 억	309318	N	N	78	N	N
42	20240621	160314	57	100.00	KOSPI		서비스업	N	N	N	N	N	9050	-10	5	-0.11	250804750	27714	88.48	9100	9130	9000	11770	6350	9060	9049.75	1.85	10966	9220	9140	9040	8960	8860	9180	9000	161	2710	1000	5430	10	1	16089459	1456	0.95	0.35	12	0.17	9558.00	26059.00	16900	20230622	-46.45	8710	20240530	3.90	10240	-11.62	20240104	8710	3.90	20240530	16900	-46.45	20230622	8710	3.90	20240530	0.01	N	016710	1000	160 억	297998	N	N	78	N	N
43	20240621	150314	57	100.00	KOSPI		서비스업	N	N	N	N	N	9100	40	2	0.44	231327470	25567	81.62	9100	9130	9000	11770	6350	9060	9047.89	1.85	10162	9220	9140	9040	8960	8860	9180	9000	161	2710	1000	5430	10	1	16089459	1464	0.95	0.35	12	0.16	9558.00	26059.00	16900	20230622	-46.15	8710	20240530	4.48	10240	-11.13	20240104	8710	4.48	20240530	16900	-46.15	20230622	8710	4.48	20240530	0.01	N	016710	1000	160 억	297998	N	N	102	N	N
44	20240621	140314	57	100.00	KOSPI		서비스업	N	N	N	N	N	9050	-10	5	-0.11	194549120	21509	68.67	9100	9130	9000	11770	6350	9060	9045.01	1.85	6847	9220	9140	9040	8960	8860	9180	9000	161	2710	1000	5430	10	1	16089459	1456	0.95	0.35	12	0.13	9558.00	26059.00	16900	20230622	-46.45	8710	20240530	3.90	10240	-11.62	20240104	8710	3.90	20240530	16900	-46.45	20230622	8710	3.90	20240530	0.01	N	016710	1000	160 억	297998	N	N	102	N	N
45	20240621	130314	57	100.00	KOSPI		서비스업	N	N	N	N	N	9060	0	3	0.00	104875520	11562	36.91	9100	9130	9020	11770	6350	9060	9070.71	1.85	3174	9220	9140	9040	8960	8860	9180	9000	161	2710	1000	5430	10	1	16089459	1458	0.95	0.35	12	0.07	9558.00	26059.00	16900	20230622	-46.39	8710	20240530	4.02	10240	-11.52	20240104	8710	4.02	20240530	16900	-46.39	20230622	8710	4.02	20240530	0.01	N	016710	1000	160 억	297998	N	N	102	N	N
46	20240621	120316	57	100.00	KOSPI		서비스업	N	N	N	N	N	9070	10	2	0.11	95136720	10487	33.48	9100	9130	9030	11770	6350	9060	9071.87	1.85	2807	9220	9140	9040	8960	8860	9180	9000	161	2710	1000	5430	10	1	16089459	1459	0.95	0.35	12	0.07	9558.00	26059.00	16900	20230622	-46.33	8710	20240530	4.13	10240	-11.43	20240104	8710	4.13	20240530	16900	-46.33	20230622	8710	4.13	20240530	0.01	N	016710	1000	160 억	297998	N	N	102	N	N
47	20240621	110316	57	100.00	KOSPI		서비스업	N	N	N	N	N	9080	20	2	0.22	82465230	9091	29.02	9100	9130	9030	11770	6350	9060	9071.08	1.85	2705	9220	9140	9040	8960	8860	9180	9000	161	2710	1000	5430	10	1	16089459	1461	0.95	0.35	12	0.06	9558.00	26059.00	16900	20230622	-46.27	8710	20240530	4.25	10240	-11.33	20240104	8710	4.25	20240530	16900	-46.27	20230622	8710	4.25	20240530	0.01	N	016710	1000	160 억	297998	N	N	102	N	N
48	20240621	100314	57	100.00	KOSPI		서비스업	N	N	N	N	N	9050	-10	5	-0.11	42899090	4740	15.13	9100	9100	9030	11770	6350	9060	9050.44	1.85	1206	9220	9140	9040	8960	8860	9180	9000	161	2710	1000	5430	10	1	16089459	1456	0.95	0.35	12	0.03	9558.00	26059.00	16900	20230622	-46.45	8710	20240530	3.90	10240	-11.62	20240104	8710	3.90	20240530	16900	-46.45	20230622	8710	3.90	20240530	0.01	N	016710	1000	160 억	297998	N	N	102	N	N
49	20240621	090315	57	100.00	KOSPI		서비스업	N	N	N	N	N	9090	30	2	0.33	573290	63	0.20	9100	9100	9090	11770	6350	9060	9099.84	1.85	0	9220	9140	9040	8960	8860	9180	9000	161	2710	1000	5430	10	1	16089459	1463	0.95	0.35	12	0.00	9558.00	26059.00	16900	20230622	-46.21	8710	20240530	4.36	10240	-11.23	20240104	8710	4.36	20240530	16900	-46.21	20230622	8710	4.36	20240530	0.01	N	016710	1000	160 억	297998	N	N	102	N	N
50	20240620	160314	57	100.00	KOSPI		서비스업	N	N	N	N	N	9060	80	2	0.89	281963060	31251	82.25	8980	9120	8940	11670	6290	8980	9022.53	1.75	14592	9273	9126	9033	8886	8793	9080	8840	161	2690	1000	5380	10	1	16089459	1458	0.95	0.35	12	0.19	9558.00	26059.00	17130	20230614	-47.11	8710	20240530	4.02	10240	-11.52	20240104	8710	4.02	20240530	16900	-46.39	20230622	8710	4.02	20240530	0.01	N	016710	1000	160 억	281415	N	N	102	N	N
51	20240620	150314	57	100.00	KOSPI		서비스업	N	N	N	N	N	9060	80	2	0.89	273046330	30268	79.66	8980	9120	8940	11670	6290	8980	9020.96	1.75	14251	9273	9126	9033	8886	8793	9080	8840	161	2690	1000	5380	10	1	16089459	1458	0.95	0.35	12	0.19	9558.00	26059.00	17130	20230614	-47.11	8710	20240530	4.02	10240	-11.52	20240104	8710	4.02	20240530	16900	-46.39	20230622	8710	4.02	20240530	0.01	N	016710	1000	160 억	281415	N	N	32	N	N
52	20240620	140314	57	100.00	KOSPI		서비스업	N	N	N	N	N	9120	140	2	1.56	252770280	28036	73.78	8980	9120	8940	11670	6290	8980	9015.92	1.75	13429	9273	9126	9033	8886	8793	9080	8840	161	2690	1000	5380	10	1	16089459	1467	0.95	0.35	12	0.17	9558.00	26059.00	17130	20230614	-46.76	8710	20240530	4.71	10240	-10.94	20240104	8710	4.71	20240530	16900	-46.04	20230622	8710	4.71	20240530	0.01	N	016710	1000	160 억	281415	N	N	32	N	N
53	20240620	130315	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	40	2	0.45	205877170	22869	60.19	8980	9110	8940	11670	6290	8980	9002.46	1.75	13804	9273	9126	9033	8886	8793	9080	8840	161	2690	1000	5380	10	1	16089459	1451	0.94	0.35	12	0.14	9558.00	26059.00	17130	20230614	-47.34	8710	20240530	3.56	10240	-11.91	20240104	8710	3.56	20240530	16900	-46.63	20230622	8710	3.56	20240530	0.01	N	016710	1000	160 억	281415	N	N	32	N	N
54	20240620	120313	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	40	2	0.45	191049310	21226	55.86	8980	9110	8940	11670	6290	8980	9000.72	1.75	12731	9273	9126	9033	8886	8793	9080	8840	161	2690	1000	5380	10	1	16089459	1451	0.94	0.35	12	0.13	9558.00	26059.00	17130	20230614	-47.34	8710	20240530	3.56	10240	-11.91	20240104	8710	3.56	20240530	16900	-46.63	20230622	8710	3.56	20240530	0.01	N	016710	1000	160 억	281415	N	N	32	N	N
55	20240620	110315	57	100.00	KOSPI		서비스업	N	N	N	N	N	9050	70	2	0.78	178426670	19831	52.19	8980	9110	8940	11670	6290	8980	8997.36	1.75	12047	9273	9126	9033	8886	8793	9080	8840	161	2690	1000	5380	10	1	16089459	1456	0.95	0.35	12	0.12	9558.00	26059.00	17130	20230614	-47.17	8710	20240530	3.90	10240	-11.62	20240104	8710	3.90	20240530	16900	-46.45	20230622	8710	3.90	20240530	0.01	N	016710	1000	160 억	281415	N	N	32	N	N
56	20240620	100316	57	100.00	KOSPI		서비스업	N	N	N	N	N	9090	110	2	1.22	144432490	16081	42.32	8980	9110	8940	11670	6290	8980	8981.56	1.75	10285	9273	9126	9033	8886	8793	9080	8840	161	2690	1000	5380	10	1	16089459	1463	0.95	0.35	12	0.10	9558.00	26059.00	17130	20230614	-46.94	8710	20240530	4.36	10240	-11.23	20240104	8710	4.36	20240530	16900	-46.21	20230622	8710	4.36	20240530	0.01	N	016710	1000	160 억	281415	N	N	32	N	N
57	20240620	090318	57	100.00	KOSPI		서비스업	N	N	N	N	N	9050	70	2	0.78	2677610	296	0.78	8980	9050	8980	11670	6290	8980	9045.98	1.75	-269	9273	9126	9033	8886	8793	9080	8840	161	2690	1000	5380	10	1	16089459	1456	0.95	0.35	12	0.00	9558.00	26059.00	17130	20230614	-47.17	8710	20240530	3.90	10240	-11.62	20240104	8710	3.90	20240530	16900	-46.45	20230622	8710	3.90	20240530	0.01	N	016710	1000	160 억	281415	N	N	32	N	N
58	20240619	160312	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	-130	5	-1.43	342013000	37970	249.05	9180	9180	8940	11840	6380	9110	9007.45	1.76	-4877	9256	9182	9096	9022	8936	9220	9060	161	2730	1000	5460	10	1	16089459	1445	0.94	0.34	12	0.24	9558.00	26059.00	17130	20230614	-47.58	8710	20240530	3.10	10240	-12.30	20240104	8710	3.10	20240530	16900	-46.86	20230622	8710	3.10	20240530	0.01	N	016710	1000	160 억	282831	N	N	32	N	N
59	20240619	150311	57	100.00	KOSPI		서비스업	N	N	N	N	N	8990	-120	5	-1.32	336450010	37351	244.99	9180	9180	8940	11840	6380	9110	9007.79	1.76	-4358	9256	9182	9096	9022	8936	9220	9060	161	2730	1000	5460	10	1	16089459	1446	0.94	0.34	12	0.23	9558.00	26059.00	17130	20230614	-47.52	8710	20240530	3.21	10240	-12.21	20240104	8710	3.21	20240530	16900	-46.80	20230622	8710	3.21	20240530	0.01	N	016710	1000	160 억	282831	N	N	21	N	N
60	20240619	140315	57	100.00	KOSPI		서비스업	N	N	N	N	N	8990	-120	5	-1.32	311213360	34542	226.56	9180	9180	8940	11840	6380	9110	9009.71	1.76	-5479	9256	9182	9096	9022	8936	9220	9060	161	2730	1000	5460	10	1	16089459	1446	0.94	0.34	12	0.21	9558.00	26059.00	17130	20230614	-47.52	8710	20240530	3.21	10240	-12.21	20240104	8710	3.21	20240530	16900	-46.80	20230622	8710	3.21	20240530	0.01	N	016710	1000	160 억	282831	N	N	21	N	N
61	20240619	130313	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	-130	5	-1.43	277998540	30839	202.28	9180	9180	8950	11840	6380	9110	9014.51	1.76	-4859	9256	9182	9096	9022	8936	9220	9060	161	2730	1000	5460	10	1	16089459	1445	0.94	0.34	12	0.19	9558.00	26059.00	17130	20230614	-47.58	8710	20240530	3.10	10240	-12.30	20240104	8710	3.10	20240530	16900	-46.86	20230622	8710	3.10	20240530	0.01	N	016710	1000	160 억	282831	N	N	21	N	N
62	20240619	120311	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	-130	5	-1.43	228108600	25273	165.77	9180	9180	8950	11840	6380	9110	9025.78	1.76	-4368	9256	9182	9096	9022	8936	9220	9060	161	2730	1000	5460	10	1	16089459	1445	0.94	0.34	12	0.16	9558.00	26059.00	17130	20230614	-47.58	8710	20240530	3.10	10240	-12.30	20240104	8710	3.10	20240530	16900	-46.86	20230622	8710	3.10	20240530	0.01	N	016710	1000	160 억	282831	N	N	21	N	N
63	20240619	110313	57	100.00	KOSPI		서비스업	N	N	N	N	N	9070	-40	5	-0.44	122482160	13514	88.64	9180	9180	9030	11840	6380	9110	9063.35	1.76	122	9256	9182	9096	9022	8936	9220	9060	161	2730	1000	5460	10	1	16089459	1459	0.95	0.35	12	0.08	9558.00	26059.00	17130	20230614	-47.05	8710	20240530	4.13	10240	-11.43	20240104	8710	4.13	20240530	16900	-46.33	20230622	8710	4.13	20240530	0.01	N	016710	1000	160 억	282831	N	N	21	N	N
64	20240619	100314	57	100.00	KOSPI		서비스업	N	N	N	N	N	9090	-20	5	-0.22	109531700	12081	79.24	9180	9180	9040	11840	6380	9110	9066.44	1.76	135	9256	9182	9096	9022	8936	9220	9060	161	2730	1000	5460	10	1	16089459	1463	0.95	0.35	12	0.08	9558.00	26059.00	17130	20230614	-46.94	8710	20240530	4.36	10240	-11.23	20240104	8710	4.36	20240530	16900	-46.21	20230622	8710	4.36	20240530	0.01	N	016710	1000	160 억	282831	N	N	21	N	N
65	20240619	090318	57	100.00	KOSPI		서비스업	N	N	N	N	N	9080	-30	5	-0.33	2676710	293	1.92	9180	9180	9080	11840	6380	9110	9135.53	1.76	-120	9256	9182	9096	9022	8936	9220	9060	161	2730	1000	5460	10	1	16089459	1461	0.95	0.35	12	0.00	9558.00	26059.00	17130	20230614	-46.99	8710	20240530	4.25	10240	-11.33	20240104	8710	4.25	20240530	16900	-46.27	20230622	8710	4.25	20240530	0.01	N	016710	1000	160 억	282831	N	N	21	N	N
66	20240618	160312	57	100.00	KOSPI		서비스업	N	N	N	N	N	9110	0	3	0.00	136290370	14990	38.40	9080	9170	9010	11840	6380	9110	9092.08	1.76	43	9236	9172	9086	9022	8936	9205	9055	161	2730	1000	5460	10	1	16089459	1466	0.95	0.35	12	0.09	9558.00	26059.00	17470	20230612	-47.85	8710	20240530	4.59	10240	-11.04	20240104	8710	4.59	20240530	16900	-46.09	20230622	8710	4.59	20240530	0.01	N	016710	1000	160 억	283517	N	N	21	N	N
67	20240618	150309	57	100.00	KOSPI		서비스업	N	N	N	N	N	9080	-30	5	-0.33	122004100	13420	34.38	9080	9170	9010	11840	6380	9110	9091.21	1.76	312	9236	9172	9086	9022	8936	9205	9055	161	2730	1000	5460	10	1	16089459	1461	0.95	0.35	12	0.08	9558.00	26059.00	17470	20230612	-48.03	8710	20240530	4.25	10240	-11.33	20240104	8710	4.25	20240530	16900	-46.27	20230622	8710	4.25	20240530	0.01	N	016710	1000	160 억	283517	N	N	11	N	N
68	20240618	140311	57	100.00	KOSPI		서비스업	N	N	N	N	N	9050	-60	5	-0.66	106559570	11714	30.01	9080	9170	9010	11840	6380	9110	9096.77	1.76	613	9236	9172	9086	9022	8936	9205	9055	161	2730	1000	5460	10	1	16089459	1456	0.95	0.35	12	0.07	9558.00	26059.00	17470	20230612	-48.20	8710	20240530	3.90	10240	-11.62	20240104	8710	3.90	20240530	16900	-46.45	20230622	8710	3.90	20240530	0.01	N	016710	1000	160 억	283517	N	N	11	N	N
69	20240618	130313	57	100.00	KOSPI		서비스업	N	N	N	N	N	9100	-10	5	-0.11	89210890	9800	25.11	9080	9170	9010	11840	6380	9110	9103.15	1.76	679	9236	9172	9086	9022	8936	9205	9055	161	2730	1000	5460	10	1	16089459	1464	0.95	0.35	12	0.06	9558.00	26059.00	17470	20230612	-47.91	8710	20240530	4.48	10240	-11.13	20240104	8710	4.48	20240530	16900	-46.15	20230622	8710	4.48	20240530	0.01	N	016710	1000	160 억	283517	N	N	11	N	N
70	20240618	120313	57	100.00	KOSPI		서비스업	N	N	N	N	N	9110	0	3	0.00	85121240	9350	23.95	9080	9170	9010	11840	6380	9110	9103.88	1.76	431	9236	9172	9086	9022	8936	9205	9055	161	2730	1000	5460	10	1	16089459	1466	0.95	0.35	12	0.06	9558.00	26059.00	17470	20230612	-47.85	8710	20240530	4.59	10240	-11.04	20240104	8710	4.59	20240530	16900	-46.09	20230622	8710	4.59	20240530	0.01	N	016710	1000	160 억	283517	N	N	11	N	N
71	20240618	110310	57	100.00	KOSPI		서비스업	N	N	N	N	N	9080	-30	5	-0.33	69289980	7609	19.49	9080	9170	9010	11840	6380	9110	9106.32	1.76	-365	9236	9172	9086	9022	8936	9205	9055	161	2730	1000	5460	10	1	16089459	1461	0.95	0.35	12	0.05	9558.00	26059.00	17470	20230612	-48.03	8710	20240530	4.25	10240	-11.33	20240104	8710	4.25	20240530	16900	-46.27	20230622	8710	4.25	20240530	0.01	N	016710	1000	160 억	283517	N	N	11	N	N
72	20240618	100311	57	100.00	KOSPI		서비스업	N	N	N	N	N	9130	20	2	0.22	39891750	4382	11.23	9080	9170	9010	11840	6380	9110	9103.55	1.76	-601	9236	9172	9086	9022	8936	9205	9055	161	2730	1000	5460	10	1	16089459	1469	0.96	0.35	12	0.03	9558.00	26059.00	17470	20230612	-47.74	8710	20240530	4.82	10240	-10.84	20240104	8710	4.82	20240530	16900	-45.98	20230622	8710	4.82	20240530	0.01	N	016710	1000	160 억	283517	N	N	11	N	N
73	20240618	090314	57	100.00	KOSPI		서비스업	N	N	N	N	N	9100	-10	5	-0.11	2299190	253	0.65	9080	9100	9080	11840	6380	9110	9087.62	1.76	1	9236	9172	9086	9022	8936	9205	9055	161	2730	1000	5460	10	1	16089459	1464	0.95	0.35	12	0.00	9558.00	26059.00	17470	20230612	-47.91	8710	20240530	4.48	10240	-11.13	20240104	8710	4.48	20240530	16900	-46.15	20230622	8710	4.48	20240530	0.01	N	016710	1000	160 억	283517	N	N	11	N	N
74	20240617	160310	57	100.00	KOSPI		서비스업	N	N	N	N	N	9110	120	2	1.33	350673220	38668	307.04	9080	9150	9000	11680	6300	8990	9068.81	1.78	-1972	9096	9042	8996	8942	8896	9070	8970	161	2690	1000	5390	10	1	16089459	1466	0.95	0.35	12	0.24	9558.00	26059.00	17820	20230609	-48.88	8710	20240530	4.59	10240	-11.04	20240104	8710	4.59	20240530	16900	-46.09	20230622	8710	4.59	20240530	0.01	N	016710	1000	160 억	285922	N	N	11	N	N
75	20240617	150314	57	100.00	KOSPI		서비스업	N	N	N	N	N	9110	120	2	1.33	337982110	37274	295.97	9080	9150	9000	11680	6300	8990	9067.50	1.78	-1940	9096	9042	8996	8942	8896	9070	8970	161	2690	1000	5390	10	1	16089459	1466	0.95	0.35	12	0.23	9558.00	26059.00	17820	20230609	-48.88	8710	20240530	4.59	10240	-11.04	20240104	8710	4.59	20240530	16900	-46.09	20230622	8710	4.59	20240530	0.01	N	016710	1000	160 억	285922	N	N	6	N	N
76	20240617	140309	57	100.00	KOSPI		서비스업	N	N	N	N	N	9070	80	2	0.89	257290270	28403	225.53	9080	9150	9000	11680	6300	8990	9058.56	1.78	-468	9096	9042	8996	8942	8896	9070	8970	161	2690	1000	5390	10	1	16089459	1459	0.95	0.35	12	0.18	9558.00	26059.00	17820	20230609	-49.10	8710	20240530	4.13	10240	-11.43	20240104	8710	4.13	20240530	16900	-46.33	20230622	8710	4.13	20240530	0.01	N	016710	1000	160 억	285922	N	N	6	N	N
77	20240617	130309	57	100.00	KOSPI		서비스업	N	N	N	N	N	9050	60	2	0.67	221054840	24404	193.77	9080	9150	9000	11680	6300	8990	9058.14	1.78	-192	9096	9042	8996	8942	8896	9070	8970	161	2690	1000	5390	10	1	16089459	1456	0.95	0.35	12	0.15	9558.00	26059.00	17820	20230609	-49.21	8710	20240530	3.90	10240	-11.62	20240104	8710	3.90	20240530	16900	-46.45	20230622	8710	3.90	20240530	0.01	N	016710	1000	160 억	285922	N	N	6	N	N
78	20240617	120309	57	100.00	KOSPI		서비스업	N	N	N	N	N	9040	50	2	0.56	216022230	23848	189.36	9080	9150	9000	11680	6300	8990	9058.30	1.78	-30	9096	9042	8996	8942	8896	9070	8970	161	2690	1000	5390	10	1	16089459	1454	0.95	0.35	12	0.15	9558.00	26059.00	17820	20230609	-49.27	8710	20240530	3.79	10240	-11.72	20240104	8710	3.79	20240530	16900	-46.51	20230622	8710	3.79	20240530	0.01	N	016710	1000	160 억	285922	N	N	6	N	N
79	20240617	110308	57	100.00	KOSPI		서비스업	N	N	N	N	N	9150	160	2	1.78	124514070	13746	109.15	9080	9150	9000	11680	6300	8990	9058.20	1.78	1546	9096	9042	8996	8942	8896	9070	8970	161	2690	1000	5390	10	1	16089459	1472	0.96	0.35	12	0.09	9558.00	26059.00	17820	20230609	-48.65	8710	20240530	5.05	10240	-10.64	20240104	8710	5.05	20240530	16900	-45.86	20230622	8710	5.05	20240530	0.01	N	016710	1000	160 억	285922	N	N	6	N	N
80	20240617	100310	57	100.00	KOSPI		서비스업	N	N	N	N	N	9030	40	2	0.44	54909320	6070	48.20	9080	9080	9000	11680	6300	8990	9046.02	1.78	-7	9096	9042	8996	8942	8896	9070	8970	161	2690	1000	5390	10	1	16089459	1453	0.94	0.35	12	0.04	9558.00	26059.00	17820	20230609	-49.33	8710	20240530	3.67	10240	-11.82	20240104	8710	3.67	20240530	16900	-46.57	20230622	8710	3.67	20240530	0.01	N	016710	1000	160 억	285922	N	N	6	N	N
81	20240617	090309	57	100.00	KOSPI		서비스업	N	N	N	N	N	9070	80	2	0.89	14168690	1565	12.43	9080	9080	9030	11680	6300	8990	9053.48	1.78	-102	9096	9042	8996	8942	8896	9070	8970	161	2690	1000	5390	10	1	16089459	1459	0.95	0.35	12	0.01	9558.00	26059.00	17820	20230609	-49.10	8710	20240530	4.13	10240	-11.43	20240104	8710	4.13	20240530	16900	-46.33	20230622	8710	4.13	20240530	0.01	N	016710	1000	160 억	285922	N	N	6	N	N
82	20240614	160247	57	100.00	KOSPI		서비스업	N	N	N	N	N	8990	10	2	0.11	108142640	12033	54.39	8980	9050	8950	11670	6290	8980	8987.17	1.77	1161	9100	9040	8980	8920	8860	9070	8950	161	2690	1000	5380	10	1	16089459	1446	0.94	0.34	12	0.07	9558.00	26059.00	18500	20230608	-51.41	8710	20240530	3.21	10240	-12.21	20240104	8710	3.21	20240530	17130	-47.52	20230614	8710	3.21	20240530	0.01	N	016710	1000	160 억	285079	N	N	6	N	N
83	20240614	150248	57	100.00	KOSPI		서비스업	N	N	N	N	N	8990	10	2	0.11	100764960	11212	50.68	8980	9050	8950	11670	6290	8980	8987.24	1.77	1381	9100	9040	8980	8920	8860	9070	8950	161	2690	1000	5380	10	1	16089459	1446	0.94	0.34	12	0.07	9558.00	26059.00	18500	20230608	-51.41	8710	20240530	3.21	10240	-12.21	20240104	8710	3.21	20240530	17130	-47.52	20230614	8710	3.21	20240530	0.01	N	016710	1000	160 억	285079	N	N	27	N	N
84	20240614	140248	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	0	3	0.00	75660190	8420	38.06	8980	9050	8950	11670	6290	8980	8985.77	1.77	1176	9100	9040	8980	8920	8860	9070	8950	161	2690	1000	5380	10	1	16089459	1445	0.94	0.34	12	0.05	9558.00	26059.00	18500	20230608	-51.46	8710	20240530	3.10	10240	-12.30	20240104	8710	3.10	20240530	17130	-47.58	20230614	8710	3.10	20240530	0.01	N	016710	1000	160 억	285079	N	N	27	N	N
85	20240614	130247	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	40	2	0.45	70057070	7798	35.25	8980	9050	8950	11670	6290	8980	8983.98	1.77	1151	9100	9040	8980	8920	8860	9070	8950	161	2690	1000	5380	10	1	16089459	1451	0.94	0.35	12	0.05	9558.00	26059.00	18500	20230608	-51.24	8710	20240530	3.56	10240	-11.91	20240104	8710	3.56	20240530	17130	-47.34	20230614	8710	3.56	20240530	0.01	N	016710	1000	160 억	285079	N	N	27	N	N
86	20240614	120249	57	100.00	KOSPI		서비스업	N	N	N	N	N	8970	-10	5	-0.11	63832250	7107	32.12	8980	9050	8950	11670	6290	8980	8981.60	1.77	914	9100	9040	8980	8920	8860	9070	8950	161	2690	1000	5380	10	1	16089459	1443	0.94	0.34	12	0.04	9558.00	26059.00	18500	20230608	-51.51	8710	20240530	2.99	10240	-12.40	20240104	8710	2.99	20240530	17130	-47.64	20230614	8710	2.99	20240530	0.01	N	016710	1000	160 억	285079	N	N	27	N	N
87	20240614	110304	57	100.00	KOSPI		서비스업	N	N	N	N	N	8990	10	2	0.11	26193330	2919	13.19	8980	9050	8950	11670	6290	8980	8973.39	1.77	-1278	9100	9040	8980	8920	8860	9070	8950	161	2690	1000	5380	10	1	16089459	1446	0.94	0.34	12	0.02	9558.00	26059.00	18500	20230608	-51.41	8710	20240530	3.21	10240	-12.21	20240104	8710	3.21	20240530	17130	-47.52	20230614	8710	3.21	20240530	0.01	N	016710	1000	160 억	285079	N	N	27	N	N
88	20240614	100305	57	100.00	KOSPI		서비스업	N	N	N	N	N	8950	-30	5	-0.33	22145140	2468	11.16	8980	9050	8950	11670	6290	8980	8972.91	1.77	-1163	9100	9040	8980	8920	8860	9070	8950	161	2690	1000	5380	10	1	16089459	1440	0.94	0.34	12	0.02	9558.00	26059.00	18500	20230608	-51.62	8710	20240530	2.76	10240	-12.60	20240104	8710	2.76	20240530	17130	-47.75	20230614	8710	2.76	20240530	0.01	N	016710	1000	160 억	285079	N	N	27	N	N
89	20240614	090307	57	100.00	KOSPI		서비스업	N	N	N	N	N	9050	70	2	0.78	1500640	167	0.75	8980	9050	8980	11670	6290	8980	8985.87	1.77	0	9100	9040	8980	8920	8860	9070	8950	161	2690	1000	5380	10	1	16089459	1456	0.95	0.35	12	0.00	9558.00	26059.00	18500	20230608	-51.08	8710	20240530	3.90	10240	-11.62	20240104	8710	3.90	20240530	17130	-47.17	20230614	8710	3.90	20240530	0.01	N	016710	1000	160 억	285079	N	N	27	N	N
90	20240613	160303	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	50	2	0.56	193949240	21573	139.85	8920	9040	8920	11600	6260	8930	8990.50	1.73	5509	9010	8970	8910	8870	8810	8990	8890	161	2670	1000	5350	10	1	16089459	1445	0.94	0.34	12	0.13	9558.00	26059.00	19000	20230607	-52.74	8710	20240530	3.10	10240	-12.30	20240104	8710	3.10	20240530	17130	-47.58	20230614	8710	3.10	20240530	0.01	N	016710	1000	160 억	278320	N	N	27	N	N
91	20240613	150308	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	90	2	1.01	187713400	20881	135.36	8920	9040	8920	11600	6260	8930	8989.76	1.73	5410	9010	8970	8910	8870	8810	8990	8890	161	2670	1000	5350	10	1	16089459	1451	0.94	0.35	12	0.13	9558.00	26059.00	19000	20230607	-52.53	8710	20240530	3.56	10240	-11.91	20240104	8710	3.56	20240530	17130	-47.34	20230614	8710	3.56	20240530	0.01	N	016710	1000	160 억	278320	N	N	3	N	N
92	20240613	140304	57	100.00	KOSPI		서비스업	N	N	N	N	N	8990	60	2	0.67	170821960	19006	123.21	8920	9040	8920	11600	6260	8930	8987.88	1.73	4924	9010	8970	8910	8870	8810	8990	8890	161	2670	1000	5350	10	1	16089459	1446	0.94	0.34	12	0.12	9558.00	26059.00	19000	20230607	-52.68	8710	20240530	3.21	10240	-12.21	20240104	8710	3.21	20240530	17130	-47.52	20230614	8710	3.21	20240530	0.01	N	016710	1000	160 억	278320	N	N	3	N	N
93	20240613	130305	57	100.00	KOSPI		서비스업	N	N	N	N	N	9010	80	2	0.90	158672500	17656	114.46	8920	9040	8920	11600	6260	8930	8986.99	1.73	4756	9010	8970	8910	8870	8810	8990	8890	161	2670	1000	5350	10	1	16089459	1450	0.94	0.35	12	0.11	9558.00	26059.00	19000	20230607	-52.58	8710	20240530	3.44	10240	-12.01	20240104	8710	3.44	20240530	17130	-47.40	20230614	8710	3.44	20240530	0.01	N	016710	1000	160 억	278320	N	N	3	N	N
94	20240613	120305	57	100.00	KOSPI		서비스업	N	N	N	N	N	9010	80	2	0.90	136648400	15212	98.61	8920	9040	8920	11600	6260	8930	8983.04	1.73	4348	9010	8970	8910	8870	8810	8990	8890	161	2670	1000	5350	10	1	16089459	1450	0.94	0.35	12	0.09	9558.00	26059.00	19000	20230607	-52.58	8710	20240530	3.44	10240	-12.01	20240104	8710	3.44	20240530	17130	-47.40	20230614	8710	3.44	20240530	0.01	N	016710	1000	160 억	278320	N	N	3	N	N
95	20240613	110302	57	100.00	KOSPI		서비스업	N	N	N	N	N	9000	70	2	0.78	115555150	12871	83.44	8920	9040	8920	11600	6260	8930	8978.06	1.73	3520	9010	8970	8910	8870	8810	8990	8890	161	2670	1000	5350	10	1	16089459	1448	0.94	0.35	12	0.08	9558.00	26059.00	19000	20230607	-52.63	8710	20240530	3.33	10240	-12.11	20240104	8710	3.33	20240530	17130	-47.46	20230614	8710	3.33	20240530	0.01	N	016710	1000	160 억	278320	N	N	3	N	N
96	20240613	100303	57	100.00	KOSPI		서비스업	N	N	N	N	N	8950	20	2	0.22	50441610	5621	36.44	8920	9020	8920	11600	6260	8930	8974.01	1.73	1381	9010	8970	8910	8870	8810	8990	8890	161	2670	1000	5350	10	1	16089459	1440	0.94	0.34	12	0.03	9558.00	26059.00	19000	20230607	-52.89	8710	20240530	2.76	10240	-12.60	20240104	8710	2.76	20240530	17130	-47.75	20230614	8710	2.76	20240530	0.01	N	016710	1000	160 억	278320	N	N	3	N	N
97	20240613	090306	57	100.00	KOSPI		서비스업	N	N	N	N	N	8920	-10	5	-0.11	3068780	344	2.23	8920	8920	8920	11600	6260	8930	8920.00	1.73	260	9010	8970	8910	8870	8810	8990	8890	161	2670	1000	5350	10	1	16089459	1435	0.93	0.34	12	0.00	9558.00	26059.00	19000	20230607	-53.05	8710	20240530	2.41	10240	-12.89	20240104	8710	2.41	20240530	17130	-47.93	20230614	8710	2.41	20240530	0.01	N	016710	1000	160 억	278320	N	N	3	N	N
98	20240612	160300	57	100.00	KOSPI		서비스업	N	N	N	N	N	8930	20	2	0.22	137110120	15414	139.87	8860	8950	8850	11580	6240	8910	8895.14	1.74	-104	9010	8960	8930	8880	8850	8945	8865	161	2670	1000	5340	10	1	16089459	1437	0.93	0.34	12	0.10	9558.00	26059.00	19030	20230605	-53.07	8710	20240530	2.53	10240	-12.79	20240104	8710	2.53	20240530	17470	-48.88	20230612	8710	2.53	20240530	0.01	N	016710	1000	160 억	279287	N	N	3	N	N
99	20240612	150307	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	-30	5	-0.34	134416240	15112	137.13	8860	8950	8850	11580	6240	8910	8894.67	1.74	-50	9010	8960	8930	8880	8850	8945	8865	161	2670	1000	5340	10	1	16089459	1429	0.93	0.34	12	0.09	9558.00	26059.00	19030	20230605	-53.34	8710	20240530	1.95	10240	-13.28	20240104	8710	1.95	20240530	17470	-49.17	20230612	8710	1.95	20240530	0.01	N	016710	1000	160 억	279287	N	N	8	N	N
100	20240612	140302	57	100.00	KOSPI		서비스업	N	N	N	N	N	8930	20	2	0.22	117162120	13173	119.54	8860	8950	8850	11580	6240	8910	8894.11	1.74	421	9010	8960	8930	8880	8850	8945	8865	161	2670	1000	5340	10	1	16089459	1437	0.93	0.34	12	0.08	9558.00	26059.00	19030	20230605	-53.07	8710	20240530	2.53	10240	-12.79	20240104	8710	2.53	20240530	17470	-48.88	20230612	8710	2.53	20240530	0.01	N	016710	1000	160 억	279287	N	N	8	N	N
101	20240612	130302	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	-30	5	-0.34	105990470	11918	108.15	8860	8950	8850	11580	6240	8910	8893.31	1.74	704	9010	8960	8930	8880	8850	8945	8865	161	2670	1000	5340	10	1	16089459	1429	0.93	0.34	12	0.07	9558.00	26059.00	19030	20230605	-53.34	8710	20240530	1.95	10240	-13.28	20240104	8710	1.95	20240530	17470	-49.17	20230612	8710	1.95	20240530	0.01	N	016710	1000	160 억	279287	N	N	8	N	N
102	20240612	120302	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	-30	5	-0.34	86127660	9684	87.88	8860	8950	8850	11580	6240	8910	8893.81	1.74	153	9010	8960	8930	8880	8850	8945	8865	161	2670	1000	5340	10	1	16089459	1429	0.93	0.34	12	0.06	9558.00	26059.00	19030	20230605	-53.34	8710	20240530	1.95	10240	-13.28	20240104	8710	1.95	20240530	17470	-49.17	20230612	8710	1.95	20240530	0.01	N	016710	1000	160 억	279287	N	N	8	N	N
103	20240612	110301	57	100.00	KOSPI		서비스업	N	N	N	N	N	8910	0	3	0.00	34083350	3821	34.67	8860	8950	8860	11580	6240	8910	8920.01	1.74	-377	9010	8960	8930	8880	8850	8945	8865	161	2670	1000	5340	10	1	16089459	1434	0.93	0.34	12	0.02	9558.00	26059.00	19030	20230605	-53.18	8710	20240530	2.30	10240	-12.99	20240104	8710	2.30	20240530	17470	-49.00	20230612	8710	2.30	20240530	0.01	N	016710	1000	160 억	279287	N	N	8	N	N
104	20240612	100302	57	100.00	KOSPI		서비스업	N	N	N	N	N	8930	20	2	0.22	23937070	2684	24.36	8860	8950	8860	11580	6240	8910	8918.43	1.74	-211	9010	8960	8930	8880	8850	8945	8865	161	2670	1000	5340	10	1	16089459	1437	0.93	0.34	12	0.02	9558.00	26059.00	19030	20230605	-53.07	8710	20240530	2.53	10240	-12.79	20240104	8710	2.53	20240530	17470	-48.88	20230612	8710	2.53	20240530	0.01	N	016710	1000	160 억	279287	N	N	8	N	N
105	20240612	090303	57	100.00	KOSPI		서비스업	N	N	N	N	N	8950	40	2	0.45	5566390	628	5.70	8860	8950	8860	11580	6240	8910	8863.68	1.74	141	9010	8960	8930	8880	8850	8945	8865	161	2670	1000	5340	10	1	16089459	1440	0.94	0.34	12	0.00	9558.00	26059.00	19030	20230605	-52.97	8710	20240530	2.76	10240	-12.60	20240104	8710	2.76	20240530	17470	-48.77	20230612	8710	2.76	20240530	0.01	N	016710	1000	160 억	279287	N	N	8	N	N
106	20240610	160259	57	100.00	KOSPI		서비스업	N	N	N	N	N	8910	-110	5	-1.22	339243010	38107	59.75	9020	9120	8870	11720	6320	9020	8902.38	1.75	-2365	9373	9196	9093	8916	8813	9145	8865	161	2700	1000	5410	10	1	16089459	1434	0.93	0.34	12	0.24	9558.00	26059.00	19220	20230601	-53.64	8710	20240530	2.30	10240	-12.99	20240104	8710	2.30	20240530	17470	-49.00	20230612	8710	2.30	20240530	0.02	N	016710	1000	160 억	281986	N	N	31	N	N
107	20240610	150300	57	100.00	KOSPI		서비스업	N	N	N	N	N	8910	-110	5	-1.22	331363150	37222	58.36	9020	9120	8870	11720	6320	9020	8902.35	1.75	-2204	9373	9196	9093	8916	8813	9145	8865	161	2700	1000	5410	10	1	16089459	1434	0.93	0.34	12	0.23	9558.00	26059.00	19220	20230601	-53.64	8710	20240530	2.30	10240	-12.99	20240104	8710	2.30	20240530	17470	-49.00	20230612	8710	2.30	20240530	0.02	N	016710	1000	160 억	281986	N	N	3	N	N
108	20240610	140300	57	100.00	KOSPI		서비스업	N	N	N	N	N	8910	-110	5	-1.22	300681720	33771	52.95	9020	9120	8870	11720	6320	9020	8903.55	1.75	-2026	9373	9196	9093	8916	8813	9145	8865	161	2700	1000	5410	10	1	16089459	1434	0.93	0.34	12	0.21	9558.00	26059.00	19220	20230601	-53.64	8710	20240530	2.30	10240	-12.99	20240104	8710	2.30	20240530	17470	-49.00	20230612	8710	2.30	20240530	0.02	N	016710	1000	160 억	281986	N	N	3	N	N
109	20240610	130300	57	100.00	KOSPI		서비스업	N	N	N	N	N	8900	-120	5	-1.33	288991360	32458	50.89	9020	9120	8870	11720	6320	9020	8903.55	1.75	-2070	9373	9196	9093	8916	8813	9145	8865	161	2700	1000	5410	10	1	16089459	1432	0.93	0.34	12	0.20	9558.00	26059.00	19220	20230601	-53.69	8710	20240530	2.18	10240	-13.09	20240104	8710	2.18	20240530	17470	-49.06	20230612	8710	2.18	20240530	0.02	N	016710	1000	160 억	281986	N	N	3	N	N
110	20240610	120300	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	-140	5	-1.55	245784820	27594	43.26	9020	9120	8870	11720	6320	9020	8907.18	1.75	-4131	9373	9196	9093	8916	8813	9145	8865	161	2700	1000	5410	10	1	16089459	1429	0.93	0.34	12	0.17	9558.00	26059.00	19220	20230601	-53.80	8710	20240530	1.95	10240	-13.28	20240104	8710	1.95	20240530	17470	-49.17	20230612	8710	1.95	20240530	0.02	N	016710	1000	160 억	281986	N	N	3	N	N
111	20240610	110302	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	-140	5	-1.55	146940910	16461	25.81	9020	9120	8880	11720	6320	9020	8926.61	1.75	-3775	9373	9196	9093	8916	8813	9145	8865	161	2700	1000	5410	10	1	16089459	1429	0.93	0.34	12	0.10	9558.00	26059.00	19220	20230601	-53.80	8710	20240530	1.95	10240	-13.28	20240104	8710	1.95	20240530	17470	-49.17	20230612	8710	1.95	20240530	0.02	N	016710	1000	160 억	281986	N	N	3	N	N
112	20240610	100301	57	100.00	KOSPI		서비스업	N	N	N	N	N	8950	-70	5	-0.78	85024810	9507	14.91	9020	9120	8900	11720	6320	9020	8943.39	1.75	-2934	9373	9196	9093	8916	8813	9145	8865	161	2700	1000	5410	10	1	16089459	1440	0.94	0.34	12	0.06	9558.00	26059.00	19220	20230601	-53.43	8710	20240530	2.76	10240	-12.60	20240104	8710	2.76	20240530	17470	-48.77	20230612	8710	2.76	20240530	0.02	N	016710	1000	160 억	281986	N	N	3	N	N
113	20240610	090305	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	-40	5	-0.44	3665460	407	0.64	9020	9020	8980	11720	6320	9020	9006.04	1.75	-257	9373	9196	9093	8916	8813	9145	8865	161	2700	1000	5410	10	1	16089459	1445	0.94	0.34	12	0.00	9558.00	26059.00	19220	20230601	-53.28	8710	20240530	3.10	10240	-12.30	20240104	8710	3.10	20240530	17470	-48.60	20230612	8710	3.10	20240530	0.02	N	016710	1000	160 억	281986	N	N	3	N	N
114	20240607	160308	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	-210	5	-2.28	566714680	62494	86.96	9230	9270	8990	11990	6470	9230	9068.32	1.78	-6119	9430	9330	9200	9100	8970	9380	9150	161	2760	1000	5530	10	1	16089459	1451	0.94	0.35	12	0.39	9558.00	26059.00	19390	20230531	-53.48	8710	20240530	3.56	10240	-11.91	20240104	8710	3.56	20240530	19000	-52.53	20230607	8710	3.56	20240530	0.04	N	016710	1000	160 억	286146	N	N	3	N	N
115	20240607	150310	57	100.00	KOSPI		서비스업	N	N	N	N	N	9010	-220	5	-2.38	533002560	58748	81.75	9230	9270	9000	11990	6470	9230	9072.69	1.78	-5847	9430	9330	9200	9100	8970	9380	9150	161	2760	1000	5530	10	1	16089459	1450	0.94	0.35	12	0.37	9558.00	26059.00	19390	20230531	-53.53	8710	20240530	3.44	10240	-12.01	20240104	8710	3.44	20240530	19000	-52.58	20230607	8710	3.44	20240530	0.04	N	016710	1000	160 억	286146	N	N	3	N	N
116	20240607	140307	57	100.00	KOSPI		서비스업	N	N	N	N	N	9040	-190	5	-2.06	448023200	49320	68.63	9230	9270	9000	11990	6470	9230	9084.01	1.78	-4525	9430	9330	9200	9100	8970	9380	9150	161	2760	1000	5530	10	1	16089459	1454	0.95	0.35	12	0.31	9558.00	26059.00	19390	20230531	-53.38	8710	20240530	3.79	10240	-11.72	20240104	8710	3.79	20240530	19000	-52.42	20230607	8710	3.79	20240530	0.04	N	016710	1000	160 억	286146	N	N	3	N	N
117	20240607	130309	57	100.00	KOSPI		서비스업	N	N	N	N	N	9080	-150	5	-1.63	425733540	46862	65.21	9230	9270	9000	11990	6470	9230	9084.84	1.78	-4753	9430	9330	9200	9100	8970	9380	9150	161	2760	1000	5530	10	1	16089459	1461	0.95	0.35	12	0.29	9558.00	26059.00	19390	20230531	-53.17	8710	20240530	4.25	10240	-11.33	20240104	8710	4.25	20240530	19000	-52.21	20230607	8710	4.25	20240530	0.04	N	016710	1000	160 억	286146	N	N	3	N	N
118	20240607	120308	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	-210	5	-2.28	387398600	42622	59.31	9230	9270	9000	11990	6470	9230	9089.17	1.78	-5239	9430	9330	9200	9100	8970	9380	9150	161	2760	1000	5530	10	1	16089459	1451	0.94	0.35	12	0.26	9558.00	26059.00	19390	20230531	-53.48	8710	20240530	3.56	10240	-11.91	20240104	8710	3.56	20240530	19000	-52.53	20230607	8710	3.56	20240530	0.04	N	016710	1000	160 억	286146	N	N	3	N	N
119	20240607	110308	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	-210	5	-2.28	321604310	35324	49.16	9230	9270	9000	11990	6470	9230	9104.41	1.78	-3307	9430	9330	9200	9100	8970	9380	9150	161	2760	1000	5530	10	1	16089459	1451	0.94	0.35	12	0.22	9558.00	26059.00	19390	20230531	-53.48	8710	20240530	3.56	10240	-11.91	20240104	8710	3.56	20240530	19000	-52.53	20230607	8710	3.56	20240530	0.04	N	016710	1000	160 억	286146	N	N	3	N	N
120	20240607	100307	57	100.00	KOSPI		서비스업	N	N	N	N	N	9220	-10	5	-0.11	148824600	16271	22.64	9230	9270	9090	11990	6470	9230	9146.62	1.78	5950	9430	9330	9200	9100	8970	9380	9150	161	2760	1000	5530	10	1	16089459	1483	0.96	0.35	12	0.10	9558.00	26059.00	19390	20230531	-52.45	8710	20240530	5.86	10240	-9.96	20240104	8710	5.86	20240530	19000	-51.47	20230607	8710	5.86	20240530	0.04	N	016710	1000	160 억	286146	N	N	3	N	N
121	20240607	090305	57	100.00	KOSPI		서비스업	N	N	N	N	N	9230	0	3	0.00	18139900	1965	2.73	9230	9270	9230	11990	6470	9230	9231.50	1.78	-596	9430	9330	9200	9100	8970	9380	9150	161	2760	1000	5530	10	1	16089459	1485	0.97	0.35	12	0.01	9558.00	26059.00	19390	20230531	-52.40	8710	20240530	5.97	10240	-9.86	20240104	8710	5.97	20240530	19000	-51.42	20230607	8710	5.97	20240530	0.04	N	016710	1000	160 억	286146	N	N	3	N	N
122	20240605	160305	57	100.00	KOSPI		서비스업	N	N	N	N	N	9230	60	2	0.65	656751120	71779	18.31	9190	9300	9070	11920	6420	9170	9149.57	1.64	20309	10576	9872	9506	8802	8436	9690	8620	161	2750	1000	5500	10	1	16089459	1485	0.97	0.35	12	0.45	9558.00	26059.00	19740	20230530	-53.24	8710	20240530	5.97	10240	-9.86	20240104	8710	5.97	20240530	19030	-51.50	20230605	8710	5.97	20240530	0.01	N	016710	1000	160 억	263512	N	N	3	N	N
123	20240605	150305	57	100.00	KOSPI		서비스업	N	N	N	N	N	9240	70	2	0.76	636426050	69579	17.75	9190	9300	9070	11920	6420	9170	9146.81	1.64	20616	10576	9872	9506	8802	8436	9690	8620	161	2750	1000	5500	10	1	16089459	1487	0.97	0.35	12	0.43	9558.00	26059.00	19740	20230530	-53.19	8710	20240530	6.08	10240	-9.77	20240104	8710	6.08	20240530	19030	-51.45	20230605	8710	6.08	20240530	0.01	N	016710	1000	160 억	263512	N	N	0	N	N
124	20240605	140305	57	100.00	KOSPI		서비스업	N	N	N	N	N	9190	20	2	0.22	580574040	63519	16.20	9190	9300	9070	11920	6420	9170	9140.16	1.64	20022	10576	9872	9506	8802	8436	9690	8620	161	2750	1000	5500	10	1	16089459	1479	0.96	0.35	12	0.39	9558.00	26059.00	19740	20230530	-53.44	8710	20240530	5.51	10240	-10.25	20240104	8710	5.51	20240530	19030	-51.71	20230605	8710	5.51	20240530	0.01	N	016710	1000	160 억	263512	N	N	0	N	N
125	20240605	130307	57	100.00	KOSPI		서비스업	N	N	N	N	N	9160	-10	5	-0.11	518245700	56740	14.47	9190	9300	9070	11920	6420	9170	9133.69	1.64	18997	10576	9872	9506	8802	8436	9690	8620	161	2750	1000	5500	10	1	16089459	1474	0.96	0.35	12	0.35	9558.00	26059.00	19740	20230530	-53.60	8710	20240530	5.17	10240	-10.55	20240104	8710	5.17	20240530	19030	-51.87	20230605	8710	5.17	20240530	0.01	N	016710	1000	160 억	263512	N	N	0	N	N
126	20240605	120305	57	100.00	KOSPI		서비스업	N	N	N	N	N	9110	-60	5	-0.65	502727140	55043	14.04	9190	9300	9070	11920	6420	9170	9133.35	1.64	18926	10576	9872	9506	8802	8436	9690	8620	161	2750	1000	5500	10	1	16089459	1466	0.95	0.35	12	0.34	9558.00	26059.00	19740	20230530	-53.85	8710	20240530	4.59	10240	-11.04	20240104	8710	4.59	20240530	19030	-52.13	20230605	8710	4.59	20240530	0.01	N	016710	1000	160 억	263512	N	N	0	N	N
127	20240605	110306	57	100.00	KOSPI		서비스업	N	N	N	N	N	9180	10	2	0.11	344874840	37711	9.62	9190	9300	9080	11920	6420	9170	9145.21	1.64	10575	10576	9872	9506	8802	8436	9690	8620	161	2750	1000	5500	10	1	16089459	1477	0.96	0.35	12	0.23	9558.00	26059.00	19740	20230530	-53.50	8710	20240530	5.40	10240	-10.35	20240104	8710	5.40	20240530	19030	-51.76	20230605	8710	5.40	20240530	0.01	N	016710	1000	160 억	263512	N	N	0	N	N
128	20240605	100306	57	100.00	KOSPI		서비스업	N	N	N	N	N	9120	-50	5	-0.55	280676060	30677	7.82	9190	9300	9080	11920	6420	9170	9149.40	1.64	9878	10576	9872	9506	8802	8436	9690	8620	161	2750	1000	5500	10	1	16089459	1467	0.95	0.35	12	0.19	9558.00	26059.00	19740	20230530	-53.80	8710	20240530	4.71	10240	-10.94	20240104	8710	4.71	20240530	19030	-52.08	20230605	8710	4.71	20240530	0.01	N	016710	1000	160 억	263512	N	N	0	N	N
129	20240605	090305	57	100.00	KOSPI		서비스업	N	N	N	N	N	9240	70	2	0.76	44454380	4809	1.23	9190	9300	9190	11920	6420	9170	9244.00	1.64	839	10576	9872	9506	8802	8436	9690	8620	161	2750	1000	5500	10	1	16089459	1487	0.97	0.35	12	0.03	9558.00	26059.00	19740	20230530	-53.19	8710	20240530	6.08	10240	-9.77	20240104	8710	6.08	20240530	19030	-51.45	20230605	8710	6.08	20240530	0.01	N	016710	1000	160 억	263512	N	N	0	N	N
130	20240604	160302	57	100.00	KOSPI		서비스업	N	N	N	N	N	9170	-550	5	-5.66	3780826660	390546	48.10	9720	10210	9140	12630	6810	9720	9681.51	1.74	-19522	10926	10322	9516	8912	8106	10625	9215	161	2910	1000	5830	10	1	16089459	1475	0.96	0.35	12	2.43	9558.00	26059.00	20800	20230526	-55.91	8710	20240530	5.28	10240	-10.45	20240104	8710	5.28	20240530	19030	-51.81	20230605	8710	5.28	20240530	0.01	N	016710	1000	160 억	280248	N	N	0	N	N
131	20240604	150304	57	100.00	KOSPI		서비스업	N	N	N	N	N	9190	-530	5	-5.45	3726649460	384648	47.38	9720	10210	9140	12630	6810	9720	9688.43	1.74	-17024	10926	10322	9516	8912	8106	10625	9215	161	2910	1000	5830	10	1	16089459	1479	0.96	0.35	12	2.39	9558.00	26059.00	20800	20230526	-55.82	8710	20240530	5.51	10240	-10.25	20240104	8710	5.51	20240530	19030	-51.71	20230605	8710	5.51	20240530	0.01	N	016710	1000	160 억	280248	N	N	0	N	N
132	20240604	140305	57	100.00	KOSPI		서비스업	N	N	N	N	N	9260	-460	5	-4.73	3537722520	364086	44.84	9720	10210	9150	12630	6810	9720	9716.72	1.74	-15847	10926	10322	9516	8912	8106	10625	9215	161	2910	1000	5830	10	1	16089459	1490	0.97	0.36	12	2.26	9558.00	26059.00	20800	20230526	-55.48	8710	20240530	6.31	10240	-9.57	20240104	8710	6.31	20240530	19030	-51.34	20230605	8710	6.31	20240530	0.01	N	016710	1000	160 억	280248	N	N	0	N	N
133	20240604	130303	57	100.00	KOSPI		서비스업	N	N	N	N	N	9390	-330	5	-3.40	3264558360	334662	41.22	9720	10210	9360	12630	6810	9720	9754.83	1.74	-22604	10926	10322	9516	8912	8106	10625	9215	161	2910	1000	5830	10	1	16089459	1511	0.98	0.36	12	2.08	9558.00	26059.00	20800	20230526	-54.86	8710	20240530	7.81	10240	-8.30	20240104	8710	7.81	20240530	19030	-50.66	20230605	8710	7.81	20240530	0.01	N	016710	1000	160 억	280248	N	N	0	N	N
134	20240604	120302	57	100.00	KOSPI		서비스업	N	N	N	N	N	9480	-240	5	-2.47	3161252050	323665	39.87	9720	10210	9390	12630	6810	9720	9767.11	1.74	-23388	10926	10322	9516	8912	8106	10625	9215	161	2910	1000	5830	10	1	16089459	1525	0.99	0.36	12	2.01	9558.00	26059.00	20800	20230526	-54.42	8710	20240530	8.84	10240	-7.42	20240104	8710	8.84	20240530	19030	-50.18	20230605	8710	8.84	20240530	0.01	N	016710	1000	160 억	280248	N	N	0	N	N
135	20240604	110303	57	100.00	KOSPI		서비스업	N	N	N	N	N	9500	-220	5	-2.26	3070317140	314027	38.68	9720	10210	9390	12630	6810	9720	9777.31	1.74	-22229	10926	10322	9516	8912	8106	10625	9215	161	2910	1000	5830	10	1	16089459	1528	0.99	0.36	12	1.95	9558.00	26059.00	20800	20230526	-54.33	8710	20240530	9.07	10240	-7.23	20240104	8710	9.07	20240530	19030	-50.08	20230605	8710	9.07	20240530	0.01	N	016710	1000	160 억	280248	N	N	0	N	N
136	20240604	100302	57	100.00	KOSPI		서비스업	N	N	N	N	N	9700	-20	5	-0.21	2611877910	265814	32.74	9720	10210	9400	12630	6810	9720	9826.12	1.74	-21412	10926	10322	9516	8912	8106	10625	9215	161	2910	1000	5830	10	1	16089459	1561	1.01	0.37	12	1.65	9558.00	26059.00	20800	20230526	-53.37	8710	20240530	11.37	10240	-5.27	20240104	8710	11.37	20240530	19030	-49.03	20230605	8710	11.37	20240530	0.01	N	016710	1000	160 억	280248	N	N	0	N	N
137	20240604	090305	57	100.00	KOSPI		서비스업	N	N	N	N	N	9470	-250	5	-2.57	340383790	35546	4.38	9720	9720	9410	12630	6810	9720	9574.22	1.74	-757	10926	10322	9516	8912	8106	10625	9215	161	2910	1000	5830	10	1	16089459	1524	0.99	0.36	12	0.22	9558.00	26059.00	20800	20230526	-54.47	8710	20240530	8.73	10240	-7.52	20240104	8710	8.73	20240530	19030	-50.24	20230605	8710	8.73	20240530	0.01	N	016710	1000	160 억	280248	N	N	0	N	N
138	20240603	160301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9720	980	2	11.21	7868362050	808858	8440.55	8710	10120	8710	11360	6120	8740	9727.75	1.39	74694	8886	8812	8766	8692	8646	8790	8670	161	2620	1000	5240	10	1	16089459	1564	1.02	0.37	12	5.03	9558.00	26059.00	21250	20230525	-54.26	8710	20240603	11.60	10240	-5.08	20240104	8710	11.60	20240603	19030	-48.92	20230605	8710	11.60	20240603	0.01	N	016710	1000	160 억	224372	N	N	0	N	N
139	20240603	150301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9780	1040	2	11.90	7628411490	784159	8182.81	8710	10120	8710	11360	6120	8740	9728.14	1.39	67502	8886	8812	8766	8692	8646	8790	8670	161	2620	1000	5240	10	1	16089459	1574	1.02	0.38	12	4.87	9558.00	26059.00	21250	20230525	-53.98	8710	20240603	12.28	10240	-4.49	20240104	8710	12.28	20240603	19030	-48.61	20230605	8710	12.28	20240603	0.01	N	016710	1000	160 억	224372	N	N	0	N	N
140	20240603	140301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10100	1360	2	15.56	6191921470	640160	6680.16	8710	10120	8710	11360	6120	8740	9672.46	1.39	56980	8886	8812	8766	8692	8646	8790	8670	161	2620	1000	5240	10	1	16089459	1625	1.06	0.39	12	3.98	9558.00	26059.00	21250	20230525	-52.47	8710	20240603	15.96	10240	-1.37	20240104	8710	15.96	20240603	19030	-46.93	20230605	8710	15.96	20240603	0.01	N	016710	1000	160 억	224372	N	N	0	N	N
141	20240603	130301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9770	1030	2	11.78	4781353760	497833	5194.96	8710	9990	8710	11360	6120	8740	9604.33	1.39	54402	8886	8812	8766	8692	8646	8790	8670	161	2620	1000	5240	10	1	16089459	1572	1.02	0.37	12	3.09	9558.00	26059.00	21250	20230525	-54.02	8710	20240603	12.17	10240	-4.59	20240104	8710	12.17	20240603	19030	-48.66	20230605	8710	12.17	20240603	0.01	N	016710	1000	160 억	224372	N	N	0	N	N
142	20240603	120301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9950	1210	2	13.84	3169115540	332501	3469.70	8710	9950	8710	11360	6120	8740	9531.15	1.39	46475	8886	8812	8766	8692	8646	8790	8670	161	2620	1000	5240	10	1	16089459	1601	1.04	0.38	12	2.07	9558.00	26059.00	21250	20230525	-53.18	8710	20240603	14.24	10240	-2.83	20240104	8710	14.24	20240603	19030	-47.71	20230605	8710	14.24	20240603	0.01	N	016710	1000	160 억	224372	N	N	0	N	N
143	20240603	110259	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9450	710	2	8.12	1176746390	126292	1317.88	8710	9670	8710	11360	6120	8740	9317.66	1.39	23108	8886	8812	8766	8692	8646	8790	8670	161	2620	1000	5240	10	1	16089459	1520	0.99	0.36	12	0.78	9558.00	26059.00	21250	20230525	-55.53	8710	20240603	8.50	10240	-7.71	20240104	8710	8.50	20240603	19030	-50.34	20230605	8710	8.50	20240603	0.01	N	016710	1000	160 억	224372	N	N	0	N	N
144	20240603	100259	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8760	20	2	0.23	28193150	3210	33.50	8710	8870	8710	11360	6120	8740	8782.91	1.39	11	8886	8812	8766	8692	8646	8790	8670	161	2620	1000	5240	10	1	16089459	1409	0.92	0.34	12	0.02	9558.00	26059.00	21250	20230525	-58.78	8710	20240603	0.57	10240	-14.45	20240104	8710	0.57	20240603	19030	-53.97	20230605	8710	0.57	20240603	0.01	N	016710	1000	160 억	224372	N	N	0	N	N
145	20240603	090258	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8790	50	2	0.57	768010	88	0.92	8710	8790	8710	11360	6120	8740	8727.39	1.39	-9	8886	8812	8766	8692	8646	8790	8670	161	2620	1000	5240	10	1	16089459	1414	0.92	0.34	12	0.00	9558.00	26059.00	21250	20230525	-58.64	8710	20240603	0.92	10240	-14.16	20240104	8710	0.92	20240603	19030	-53.81	20230605	8710	0.92	20240603	0.01	N	016710	1000	160 억	224372	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History