KissMeData/036420/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 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	160439	57	100.00	KOSPI	서비스업	N	N	N	N	N	11200	-330	5	-2.86	550306180	48638	435.63	11500	11610	11190	14980	8080	11530	11314.44	2.22	-1246	-1251	12110	11820	11420	11130	10730	11620	10930	963	3450	5000	8300	10	1	19262308	2157	-1.75	3.94	12	0.25	-6392.00	2840.00	19300	20230808	-41.97	10510	20231024	6.57	15180	-26.22	20240102	11020	1.63	20240627	19300	-41.97	20230808	10510	6.57	20231024	0.65	N	036420	5000	963 억	128284	N	N	0	N	N
3	20240628	150448	57	100.00	KOSPI	서비스업	N	N	N	N	N	11240	-290	5	-2.52	492720010	43502	389.63	11500	11610	11190	14980	8080	11530	11326.38	2.22	-1238	-1243	12110	11820	11420	11130	10730	11620	10930	963	3450	5000	8300	10	1	19262308	2165	-1.76	3.96	12	0.23	-6392.00	2840.00	19300	20230808	-41.76	10510	20231024	6.95	15180	-25.96	20240102	11020	2.00	20240627	19300	-41.76	20230808	10510	6.95	20231024	0.65	N	036420	5000	963 억	128292	N	N	0	N	N
4	20240628	140446	57	100.00	KOSPI	서비스업	N	N	N	N	N	11210	-320	5	-2.78	411583810	36270	324.85	11500	11610	11190	14980	8080	11530	11347.78	2.22	-1295	-1300	12110	11820	11420	11130	10730	11620	10930	963	3450	5000	8300	10	1	19262308	2159	-1.75	3.95	12	0.19	-6392.00	2840.00	19300	20230808	-41.92	10510	20231024	6.66	15180	-26.15	20240102	11020	1.72	20240627	19300	-41.92	20230808	10510	6.66	20231024	0.65	N	036420	5000	963 억	128235	N	N	0	N	N
5	20240628	130447	57	100.00	KOSPI	서비스업	N	N	N	N	N	11300	-230	5	-1.99	275571040	24168	216.46	11500	11610	11290	14980	8080	11530	11402.31	2.23	-750	-755	12110	11820	11420	11130	10730	11620	10930	963	3450	5000	8300	10	1	19262308	2177	-1.77	3.98	12	0.13	-6392.00	2840.00	19300	20230808	-41.45	10510	20231024	7.52	15180	-25.56	20240102	11020	2.54	20240627	19300	-41.45	20230808	10510	7.52	20231024	0.65	N	036420	5000	963 억	128780	N	N	0	N	N
6	20240628	120446	57	100.00	KOSPI	서비스업	N	N	N	N	N	11440	-90	5	-0.78	100554450	8722	78.12	11500	11610	11440	14980	8080	11530	11528.83	2.22	-1148	-1153	12110	11820	11420	11130	10730	11620	10930	963	3450	5000	8300	10	1	19262308	2204	-1.79	4.03	12	0.05	-6392.00	2840.00	19300	20230808	-40.73	10510	20231024	8.85	15180	-24.64	20240102	11020	3.81	20240627	19300	-40.73	20230808	10510	8.85	20231024	0.65	N	036420	5000	963 억	128382	N	N	0	N	N
7	20240628	110440	57	100.00	KOSPI	서비스업	N	N	N	N	N	11520	-10	5	-0.09	64130040	5555	49.75	11500	11610	11500	14980	8080	11530	11544.56	2.22	-1001	-1006	12110	11820	11420	11130	10730	11620	10930	963	3450	5000	8300	10	1	19262308	2219	-1.80	4.06	12	0.03	-6392.00	2840.00	19300	20230808	-40.31	10510	20231024	9.61	15180	-24.11	20240102	11020	4.54	20240627	19300	-40.31	20230808	10510	9.61	20231024	0.65	N	036420	5000	963 억	128529	N	N	0	N	N
8	20240628	100438	57	100.00	KOSPI	서비스업	N	N	N	N	N	11570	40	2	0.35	23751020	2057	18.42	11500	11610	11500	14980	8080	11530	11546.44	2.25	441	436	12110	11820	11420	11130	10730	11620	10930	963	3450	5000	8300	10	1	19262308	2229	-1.81	4.07	12	0.01	-6392.00	2840.00	19300	20230808	-40.05	10510	20231024	10.09	15180	-23.78	20240102	11020	4.99	20240627	19300	-40.05	20230808	10510	10.09	20231024	0.65	N	036420	5000	963 억	129971	N	N	0	N	N
9	20240628	090439	57	100.00	KOSPI	서비스업	N	N	N	N	N	11540	10	2	0.09	10008700	870	7.79	11500	11540	11500	14980	8080	11530	11504.25	2.25	328	323	12110	11820	11420	11130	10730	11620	10930	963	3450	5000	8300	10	1	19262308	2223	-1.81	4.06	12	0.00	-6392.00	2840.00	19300	20230808	-40.21	10510	20231024	9.80	15180	-23.98	20240102	11020	4.72	20240627	19300	-40.21	20230808	10510	9.80	20231024	0.65	N	036420	5000	963 억	129858	N	N	0	N	N
10	20240627	160433	57	100.00	KOSPI	서비스업	N	N	N	N	N	11530	-160	5	-1.37	128416480	11109	95.45	11710	11710	11020	15190	8190	11690	11559.73	2.24	410	411	11790	11740	11670	11620	11550	11765	11645	963	3500	5000	8410	10	1	19262308	2221	-1.80	4.06	12	0.06	-6392.00	2840.00	19300	20230808	-40.26	10510	20231024	9.71	15180	-24.04	20240102	11020	4.63	20240627	19300	-40.26	20230808	10510	9.71	20231024	0.65	N	036420	5000	963 억	129530	N	N	0	N	N
11	20240627	150440	57	100.00	KOSPI	서비스업	N	N	N	N	N	11570	-120	5	-1.03	110376570	9545	82.02	11710	11710	11020	15190	8190	11690	11563.81	2.24	523	524	11790	11740	11670	11620	11550	11765	11645	963	3500	5000	8410	10	1	19262308	2229	-1.81	4.07	12	0.05	-6392.00	2840.00	19300	20230808	-40.05	10510	20231024	10.09	15180	-23.78	20240102	11020	4.99	20240627	19300	-40.05	20230808	10510	10.09	20231024	0.65	N	036420	5000	963 억	129643	N	N	0	N	N
12	20240627	140436	57	100.00	KOSPI	서비스업	N	N	N	N	N	11580	-110	5	-0.94	90247930	7804	67.06	11710	11710	11020	15190	8190	11690	11564.32	2.24	534	535	11790	11740	11670	11620	11550	11765	11645	963	3500	5000	8410	10	1	19262308	2231	-1.81	4.08	12	0.04	-6392.00	2840.00	19300	20230808	-40.00	10510	20231024	10.18	15180	-23.72	20240102	11020	5.08	20240627	19300	-40.00	20230808	10510	10.18	20231024	0.65	N	036420	5000	963 억	129654	N	N	0	N	N
13	20240627	130437	57	100.00	KOSPI	서비스업	N	N	N	N	N	11600	-90	5	-0.77	67742820	5858	50.34	11710	11710	11020	15190	8190	11690	11564.16	2.24	549	550	11790	11740	11670	11620	11550	11765	11645	963	3500	5000	8410	10	1	19262308	2234	-1.81	4.08	12	0.03	-6392.00	2840.00	19300	20230808	-39.90	10510	20231024	10.37	15180	-23.58	20240102	11020	5.26	20240627	19300	-39.90	20230808	10510	10.37	20231024	0.65	N	036420	5000	963 억	129669	N	N	0	N	N
14	20240627	120439	57	100.00	KOSPI	서비스업	N	N	N	N	N	11600	-90	5	-0.77	54516720	4718	40.54	11710	11710	11020	15190	8190	11690	11555.05	2.24	549	550	11790	11740	11670	11620	11550	11765	11645	963	3500	5000	8410	10	1	19262308	2234	-1.81	4.08	12	0.02	-6392.00	2840.00	19300	20230808	-39.90	10510	20231024	10.37	15180	-23.58	20240102	11020	5.26	20240627	19300	-39.90	20230808	10510	10.37	20231024	0.65	N	036420	5000	963 억	129669	N	N	0	N	N
15	20240627	110438	57	100.00	KOSPI	서비스업	N	N	N	N	N	11620	-70	5	-0.60	40964310	3551	30.51	11710	11710	11020	15190	8190	11690	11535.99	2.24	549	550	11790	11740	11670	11620	11550	11765	11645	963	3500	5000	8410	10	1	19262308	2238	-1.82	4.09	12	0.02	-6392.00	2840.00	19300	20230808	-39.79	10510	20231024	10.56	15180	-23.45	20240102	11020	5.44	20240627	19300	-39.79	20230808	10510	10.56	20231024	0.65	N	036420	5000	963 억	129669	N	N	0	N	N
16	20240627	100438	57	100.00	KOSPI	서비스업	N	N	N	N	N	11670	-20	5	-0.17	34331170	2981	25.61	11710	11710	11020	15190	8190	11690	11516.66	2.24	409	410	11790	11740	11670	11620	11550	11765	11645	963	3500	5000	8410	10	1	19262308	2248	-1.83	4.11	12	0.02	-6392.00	2840.00	19300	20230808	-39.53	10510	20231024	11.04	15180	-23.12	20240102	11020	5.90	20240627	19300	-39.53	20230808	10510	11.04	20231024	0.65	N	036420	5000	963 억	129529	N	N	0	N	N
17	20240627	090437	57	100.00	KOSPI	서비스업	N	N	N	N	N	11690	0	3	0.00	14429960	1264	10.86	11710	11710	11020	15190	8190	11690	11416.11	2.23	-240	-239	11790	11740	11670	11620	11550	11765	11645	963	3500	5000	8410	10	1	19262308	2252	-1.83	4.12	12	0.01	-6392.00	2840.00	19300	20230808	-39.43	10510	20231024	11.23	15180	-22.99	20240102	11020	6.08	20240627	19300	-39.43	20230808	10510	11.23	20231024	0.65	N	036420	5000	963 억	128880	N	N	0	N	N
18	20240626	160436	57	100.00	KOSPI	서비스업	N	N	N	N	N	11690	20	2	0.17	135410930	11615	55.77	11670	11720	11600	15170	8170	11670	11657.98	2.23	362	317	11856	11762	11626	11532	11396	11810	11580	963	3500	5000	8400	10	1	19262308	2252	-1.83	4.12	12	0.06	-6392.00	2840.00	19300	20230808	-39.43	10510	20231024	11.23	15180	-22.99	20240102	11490	1.74	20240625	19300	-39.43	20230808	10510	11.23	20231024	0.66	N	036420	5000	963 억	129120	N	N	3	N	N
19	20240626	150437	57	100.00	KOSPI	서비스업	N	N	N	N	N	11660	-10	5	-0.09	112715680	9671	46.44	11670	11720	11600	15170	8170	11670	11655.00	2.23	213	170	11856	11762	11626	11532	11396	11810	11580	963	3500	5000	8400	10	1	19262308	2246	-1.82	4.11	12	0.05	-6392.00	2840.00	19300	20230808	-39.59	10510	20231024	10.94	15180	-23.19	20240102	11490	1.48	20240625	19300	-39.59	20230808	10510	10.94	20231024	0.66	N	036420	5000	963 억	128971	N	N	3	N	N
20	20240626	140437	57	100.00	KOSPI	서비스업	N	N	N	N	N	11680	10	2	0.09	77410970	6638	31.87	11670	11720	11600	15170	8170	11670	11661.78	2.23	260	239	11856	11762	11626	11532	11396	11810	11580	963	3500	5000	8400	10	1	19262308	2250	-1.83	4.11	12	0.03	-6392.00	2840.00	19300	20230808	-39.48	10510	20231024	11.13	15180	-23.06	20240102	11490	1.65	20240625	19300	-39.48	20230808	10510	11.13	20231024	0.66	N	036420	5000	963 억	129018	N	N	3	N	N
21	20240626	130438	57	100.00	KOSPI	서비스업	N	N	N	N	N	11670	0	3	0.00	63473520	5444	26.14	11670	11720	11600	15170	8170	11670	11659.33	2.23	250	248	11856	11762	11626	11532	11396	11810	11580	963	3500	5000	8400	10	1	19262308	2248	-1.83	4.11	12	0.03	-6392.00	2840.00	19300	20230808	-39.53	10510	20231024	11.04	15180	-23.12	20240102	11490	1.57	20240625	19300	-39.53	20230808	10510	11.04	20231024	0.66	N	036420	5000	963 억	129008	N	N	3	N	N
22	20240626	120436	57	100.00	KOSPI	서비스업	N	N	N	N	N	11700	30	2	0.26	61103190	5241	25.17	11670	11720	11600	15170	8170	11670	11658.67	2.23	227	228	11856	11762	11626	11532	11396	11810	11580	963	3500	5000	8400	10	1	19262308	2254	-1.83	4.12	12	0.03	-6392.00	2840.00	19300	20230808	-39.38	10510	20231024	11.32	15180	-22.92	20240102	11490	1.83	20240625	19300	-39.38	20230808	10510	11.32	20231024	0.66	N	036420	5000	963 억	128985	N	N	3	N	N
23	20240626	110437	57	100.00	KOSPI	서비스업	N	N	N	N	N	11660	-10	5	-0.09	47653730	4091	19.64	11670	11670	11600	15170	8170	11670	11648.38	2.23	261	262	11856	11762	11626	11532	11396	11810	11580	963	3500	5000	8400	10	1	19262308	2246	-1.82	4.11	12	0.02	-6392.00	2840.00	19300	20230808	-39.59	10510	20231024	10.94	15180	-23.19	20240102	11490	1.48	20240625	19300	-39.59	20230808	10510	10.94	20231024	0.66	N	036420	5000	963 억	129019	N	N	3	N	N
24	20240626	100437	57	100.00	KOSPI	서비스업	N	N	N	N	N	11660	-10	5	-0.09	30066610	2583	12.40	11670	11670	11600	15170	8170	11670	11640.07	2.23	118	119	11856	11762	11626	11532	11396	11810	11580	963	3500	5000	8400	10	1	19262308	2246	-1.82	4.11	12	0.01	-6392.00	2840.00	19300	20230808	-39.59	10510	20231024	10.94	15180	-23.19	20240102	11490	1.48	20240625	19300	-39.59	20230808	10510	10.94	20231024	0.66	N	036420	5000	963 억	128876	N	N	3	N	N
25	20240626	090436	57	100.00	KOSPI	서비스업	N	N	N	N	N	11650	-20	5	-0.17	630060	54	0.26	11670	11670	11650	15170	8170	11670	11667.27	2.23	0	1	11856	11762	11626	11532	11396	11810	11580	963	3500	5000	8400	10	1	19262308	2244	-1.82	4.10	12	0.00	-6392.00	2840.00	19300	20230808	-39.64	10510	20231024	10.85	15180	-23.25	20240102	11490	1.39	20240625	19300	-39.64	20230808	10510	10.85	20231024	0.66	N	036420	5000	963 억	128758	N	N	3	N	N
26	20240625	160436	57	100.00	KOSPI	서비스업	N	N	N	N	N	11670	40	2	0.34	241472150	20804	73.00	11630	11720	11490	15110	8150	11630	11606.95	2.23	53	54	12290	11960	11770	11440	11250	11865	11345	963	3480	5000	8370	10	1	19262308	2248	-1.83	4.11	12	0.11	-6392.00	2840.00	19300	20230808	-39.53	10510	20231024	11.04	15180	-23.12	20240102	11490	1.57	20240625	19300	-39.53	20230808	10510	11.04	20231024	0.66	N	036420	5000	963 억	128758	N	N	3	N	N
27	20240625	150436	57	100.00	KOSPI	서비스업	N	N	N	N	N	11550	-80	5	-0.69	203169520	17512	61.45	11630	11720	11490	15110	8150	11630	11601.72	2.24	465	756	12290	11960	11770	11440	11250	11865	11345	963	3480	5000	8370	10	1	19262308	2225	-1.81	4.07	12	0.09	-6392.00	2840.00	19300	20230808	-40.16	10510	20231024	9.90	15180	-23.91	20240102	11490	0.52	20240625	19300	-40.16	20230808	10510	9.90	20231024	0.66	N	036420	5000	963 억	129170	N	N	2	N	N
28	20240625	140436	57	100.00	KOSPI	서비스업	N	N	N	N	N	11490	-140	5	-1.20	192610560	16597	58.24	11630	11720	11490	15110	8150	11630	11605.14	2.23	344	635	12290	11960	11770	11440	11250	11865	11345	963	3480	5000	8370	10	1	19262308	2213	-1.80	4.05	12	0.09	-6392.00	2840.00	19300	20230808	-40.47	10510	20231024	9.32	15180	-24.31	20240102	11490	0.00	20240625	19300	-40.47	20230808	10510	9.32	20231024	0.66	N	036420	5000	963 억	129049	N	N	2	N	N
29	20240625	130437	57	100.00	KOSPI	서비스업	N	N	N	N	N	11630	0	3	0.00	100011640	8594	30.15	11630	11720	11620	15110	8150	11630	11637.38	2.23	51	52	12290	11960	11770	11440	11250	11865	11345	963	3480	5000	8370	10	1	19262308	2240	-1.82	4.10	12	0.04	-6392.00	2840.00	19300	20230808	-39.74	10510	20231024	10.66	15180	-23.39	20240102	11580	0.43	20240624	19300	-39.74	20230808	10510	10.66	20231024	0.66	N	036420	5000	963 억	128756	N	N	2	N	N
30	20240625	120438	57	100.00	KOSPI	서비스업	N	N	N	N	N	11620	-10	5	-0.09	71353600	6131	21.51	11630	11720	11620	15110	8150	11630	11638.17	2.23	0	1	12290	11960	11770	11440	11250	11865	11345	963	3480	5000	8370	10	1	19262308	2238	-1.82	4.09	12	0.03	-6392.00	2840.00	19300	20230808	-39.79	10510	20231024	10.56	15180	-23.45	20240102	11580	0.35	20240624	19300	-39.79	20230808	10510	10.56	20231024	0.66	N	036420	5000	963 억	128705	N	N	2	N	N
31	20240625	110440	57	100.00	KOSPI	서비스업	N	N	N	N	N	11640	10	2	0.09	65515430	5629	19.75	11630	11720	11620	15110	8150	11630	11638.92	2.23	0	1	12290	11960	11770	11440	11250	11865	11345	963	3480	5000	8370	10	1	19262308	2242	-1.82	4.10	12	0.03	-6392.00	2840.00	19300	20230808	-39.69	10510	20231024	10.75	15180	-23.32	20240102	11580	0.52	20240624	19300	-39.69	20230808	10510	10.75	20231024	0.66	N	036420	5000	963 억	128705	N	N	2	N	N
32	20240625	100436	57	100.00	KOSPI	서비스업	N	N	N	N	N	11630	0	3	0.00	18050070	1550	5.44	11630	11720	11620	15110	8150	11630	11645.25	2.23	0	1	12290	11960	11770	11440	11250	11865	11345	963	3480	5000	8370	10	1	19262308	2240	-1.82	4.10	12	0.01	-6392.00	2840.00	19300	20230808	-39.74	10510	20231024	10.66	15180	-23.39	20240102	11580	0.43	20240624	19300	-39.74	20230808	10510	10.66	20231024	0.66	N	036420	5000	963 억	128705	N	N	2	N	N
33	20240625	090436	57	100.00	KOSPI	서비스업	N	N	N	N	N	11640	10	2	0.09	3220670	277	0.97	11630	11640	11620	15110	8150	11630	11626.92	2.23	0	1	12290	11960	11770	11440	11250	11865	11345	963	3480	5000	8370	10	1	19262308	2242	-1.82	4.10	12	0.00	-6392.00	2840.00	19300	20230808	-39.69	10510	20231024	10.75	15180	-23.32	20240102	11580	0.52	20240624	19300	-39.69	20230808	10510	10.75	20231024	0.66	N	036420	5000	963 억	128705	N	N	2	N	N
34	20240624	160434	57	100.00	KOSPI	서비스업	N	N	N	N	N	11630	-350	5	-2.92	327049360	27944	210.33	11980	12100	11580	15570	8390	11980	11704.38	2.23	-743	-761	12113	12046	11953	11886	11793	12000	11840	963	3590	5000	8620	10	1	19262308	2240	-1.82	4.10	12	0.15	-6392.00	2840.00	19300	20230616	-39.74	10510	20231024	10.66	15180	-23.39	20240102	11580	0.43	20240624	19300	-39.74	20230808	10510	10.66	20231024	0.66	N	036420	5000	963 억	128705	N	N	2	N	N
35	20240624	150435	57	100.00	KOSPI	서비스업	N	N	N	N	N	11650	-330	5	-2.75	282333750	24100	181.39	11980	12100	11580	15570	8390	11980	11715.09	2.23	-727	-633	12113	12046	11953	11886	11793	12000	11840	963	3590	5000	8620	10	1	19262308	2244	-1.82	4.10	12	0.13	-6392.00	2840.00	19300	20230616	-39.64	10510	20231024	10.85	15180	-23.25	20240102	11580	0.60	20240624	19300	-39.64	20230808	10510	10.85	20231024	0.66	N	036420	5000	963 억	128721	N	N	0	N	N
36	20240624	140435	57	100.00	KOSPI	서비스업	N	N	N	N	N	11690	-290	5	-2.42	263810800	22512	169.44	11980	12100	11580	15570	8390	11980	11718.67	2.23	-719	-554	12113	12046	11953	11886	11793	12000	11840	963	3590	5000	8620	10	1	19262308	2252	-1.83	4.12	12	0.12	-6392.00	2840.00	19300	20230616	-39.43	10510	20231024	11.23	15180	-22.99	20240102	11580	0.95	20240624	19300	-39.43	20230808	10510	11.23	20231024	0.66	N	036420	5000	963 억	128729	N	N	0	N	N
37	20240624	130434	57	100.00	KOSPI	서비스업	N	N	N	N	N	11690	-290	5	-2.42	245604490	20955	157.72	11980	12100	11580	15570	8390	11980	11720.57	2.23	-719	-554	12113	12046	11953	11886	11793	12000	11840	963	3590	5000	8620	10	1	19262308	2252	-1.83	4.12	12	0.11	-6392.00	2840.00	19300	20230616	-39.43	10510	20231024	11.23	15180	-22.99	20240102	11580	0.95	20240624	19300	-39.43	20230808	10510	11.23	20231024	0.66	N	036420	5000	963 억	128729	N	N	0	N	N
38	20240624	120435	57	100.00	KOSPI	서비스업	N	N	N	N	N	11700	-280	5	-2.34	182021350	15481	116.52	11980	12100	11600	15570	8390	11980	11757.73	2.23	-566	-401	12113	12046	11953	11886	11793	12000	11840	963	3590	5000	8620	10	1	19262308	2254	-1.83	4.12	12	0.08	-6392.00	2840.00	19300	20230616	-39.38	10510	20231024	11.32	15180	-22.92	20240102	11600	0.86	20240624	19300	-39.38	20230808	10510	11.32	20231024	0.66	N	036420	5000	963 억	128882	N	N	0	N	N
39	20240624	110437	57	100.00	KOSPI	서비스업	N	N	N	N	N	11710	-270	5	-2.25	124500630	10545	79.37	11980	12100	11600	15570	8390	11980	11806.60	2.23	-558	-556	12113	12046	11953	11886	11793	12000	11840	963	3590	5000	8620	10	1	19262308	2256	-1.83	4.12	12	0.05	-6392.00	2840.00	19300	20230616	-39.33	10510	20231024	11.42	15180	-22.86	20240102	11600	0.95	20240624	19300	-39.33	20230808	10510	11.42	20231024	0.66	N	036420	5000	963 억	128890	N	N	0	N	N
40	20240624	100435	57	100.00	KOSPI	서비스업	N	N	N	N	N	11860	-120	5	-1.00	36209510	3044	22.91	11980	12100	11850	15570	8390	11980	11895.37	2.24	-172	-171	12113	12046	11953	11886	11793	12000	11840	963	3590	5000	8620	10	1	19262308	2285	-1.86	4.18	12	0.02	-6392.00	2840.00	19300	20230616	-38.55	10510	20231024	12.84	15180	-21.87	20240102	11750	0.94	20240201	19300	-38.55	20230808	10510	12.84	20231024	0.66	N	036420	5000	963 억	129276	N	N	0	N	N
41	20240624	090435	57	100.00	KOSPI	서비스업	N	N	N	N	N	12050	70	2	0.58	1175440	98	0.74	11980	12100	11960	15570	8390	11980	11994.29	2.24	-1	0	12113	12046	11953	11886	11793	12000	11840	963	3590	5000	8620	10	1	19262308	2321	-1.89	4.24	12	0.00	-6392.00	2840.00	19300	20230616	-37.56	10510	20231024	14.65	15180	-20.62	20240102	11750	2.55	20240201	19300	-37.56	20230808	10510	14.65	20231024	0.66	N	036420	5000	963 억	129447	N	N	0	N	N
42	20240621	160422	57	100.00	KOSPI	서비스업	N	N	N	N	N	11980	-50	5	-0.42	156294900	13112	38.40	12020	12020	11860	15630	8430	12030	11919.53	2.24	-231	-225	12176	12102	11956	11882	11736	12140	11920	963	3600	5000	8660	10	1	19262308	2308	-1.87	4.22	12	0.07	-6392.00	2840.00	20250	20230615	-40.84	10510	20231024	13.99	15180	-21.08	20240102	11750	1.96	20240201	19300	-37.93	20230808	10510	13.99	20231024	0.66	N	036420	5000	963 억	129448	N	N	20	N	N
43	20240621	150421	57	100.00	KOSPI	서비스업	N	N	N	N	N	11920	-110	5	-0.91	122568380	10293	30.14	12020	12020	11860	15630	8430	12030	11907.94	2.24	-214	-201	12176	12102	11956	11882	11736	12140	11920	963	3600	5000	8660	10	1	19262308	2296	-1.86	4.20	12	0.05	-6392.00	2840.00	20250	20230615	-41.14	10510	20231024	13.42	15180	-21.48	20240102	11750	1.45	20240201	19300	-38.24	20230808	10510	13.42	20231024	0.66	N	036420	5000	963 억	129465	N	N	20	N	N
44	20240621	140421	57	100.00	KOSPI	서비스업	N	N	N	N	N	11930	-100	5	-0.83	105134080	8831	25.86	12020	12020	11860	15630	8430	12030	11905.12	2.24	-254	-241	12176	12102	11956	11882	11736	12140	11920	963	3600	5000	8660	10	1	19262308	2298	-1.87	4.20	12	0.05	-6392.00	2840.00	20250	20230615	-41.09	10510	20231024	13.51	15180	-21.41	20240102	11750	1.53	20240201	19300	-38.19	20230808	10510	13.51	20231024	0.66	N	036420	5000	963 억	129425	N	N	20	N	N
45	20240621	130422	57	100.00	KOSPI	서비스업	N	N	N	N	N	11940	-90	5	-0.75	92888910	7804	22.85	12020	12020	11860	15630	8430	12030	11902.73	2.24	-191	-190	12176	12102	11956	11882	11736	12140	11920	963	3600	5000	8660	10	1	19262308	2300	-1.87	4.20	12	0.04	-6392.00	2840.00	20250	20230615	-41.04	10510	20231024	13.61	15180	-21.34	20240102	11750	1.62	20240201	19300	-38.13	20230808	10510	13.61	20231024	0.66	N	036420	5000	963 억	129488	N	N	20	N	N
46	20240621	120424	57	100.00	KOSPI	서비스업	N	N	N	N	N	11940	-90	5	-0.75	74695160	6280	18.39	12020	12020	11860	15630	8430	12030	11894.13	2.24	-254	-253	12176	12102	11956	11882	11736	12140	11920	963	3600	5000	8660	10	1	19262308	2300	-1.87	4.20	12	0.03	-6392.00	2840.00	20250	20230615	-41.04	10510	20231024	13.61	15180	-21.34	20240102	11750	1.62	20240201	19300	-38.13	20230808	10510	13.61	20231024	0.66	N	036420	5000	963 억	129425	N	N	20	N	N
47	20240621	110423	57	100.00	KOSPI	서비스업	N	N	N	N	N	11890	-140	5	-1.16	55314060	4652	13.62	12020	12020	11860	15630	8430	12030	11890.38	2.24	-254	-253	12176	12102	11956	11882	11736	12140	11920	963	3600	5000	8660	10	1	19262308	2290	-1.86	4.19	12	0.02	-6392.00	2840.00	20250	20230615	-41.28	10510	20231024	13.13	15180	-21.67	20240102	11750	1.19	20240201	19300	-38.39	20230808	10510	13.13	20231024	0.66	N	036420	5000	963 억	129425	N	N	20	N	N
48	20240621	100421	57	100.00	KOSPI	서비스업	N	N	N	N	N	11890	-140	5	-1.16	26122330	2194	6.42	12020	12020	11860	15630	8430	12030	11906.26	2.24	-254	-253	12176	12102	11956	11882	11736	12140	11920	963	3600	5000	8660	10	1	19262308	2290	-1.86	4.19	12	0.01	-6392.00	2840.00	20250	20230615	-41.28	10510	20231024	13.13	15180	-21.67	20240102	11750	1.19	20240201	19300	-38.39	20230808	10510	13.13	20231024	0.66	N	036420	5000	963 억	129425	N	N	20	N	N
49	20240621	090424	57	100.00	KOSPI	서비스업	N	N	N	N	N	11980	-50	5	-0.42	1066910	89	0.26	12020	12020	11940	15630	8430	12030	11987.75	2.24	-23	-22	12176	12102	11956	11882	11736	12140	11920	963	3600	5000	8660	10	1	19262308	2308	-1.87	4.22	12	0.00	-6392.00	2840.00	20250	20230615	-40.84	10510	20231024	13.99	15180	-21.08	20240102	11750	1.96	20240201	19300	-37.93	20230808	10510	13.99	20231024	0.66	N	036420	5000	963 억	129656	N	N	20	N	N
50	20240620	160421	57	100.00	KOSPI	서비스업	N	N	N	N	N	12030	0	3	0.00	406384540	34122	170.16	12030	12030	11810	15630	8430	12030	11909.74	2.24	117	101	12203	12116	12013	11926	11823	12065	11875	963	3600	5000	8660	10	1	19262308	2317	-1.88	4.24	12	0.18	-6392.00	2840.00	21450	20230614	-43.92	10510	20231024	14.46	15180	-20.75	20240102	11750	2.38	20240201	19300	-37.67	20230808	10510	14.46	20231024	0.68	N	036420	5000	963 억	129679	N	N	20	N	N
51	20240620	150421	57	100.00	KOSPI	서비스업	N	N	N	N	N	11860	-170	5	-1.41	328233280	27573	137.50	12030	12030	11810	15630	8430	12030	11904.16	2.24	126	129	12203	12116	12013	11926	11823	12065	11875	963	3600	5000	8660	10	1	19262308	2285	-1.86	4.18	12	0.14	-6392.00	2840.00	21450	20230614	-44.71	10510	20231024	12.84	15180	-21.87	20240102	11750	0.94	20240201	19300	-38.55	20230808	10510	12.84	20231024	0.68	N	036420	5000	963 억	129688	N	N	219	N	N
52	20240620	140420	57	100.00	KOSPI	서비스업	N	N	N	N	N	11880	-150	5	-1.25	274813550	23067	115.03	12030	12030	11810	15630	8430	12030	11913.71	2.24	139	343	12203	12116	12013	11926	11823	12065	11875	963	3600	5000	8660	10	1	19262308	2288	-1.86	4.18	12	0.12	-6392.00	2840.00	21450	20230614	-44.62	10510	20231024	13.04	15180	-21.74	20240102	11750	1.11	20240201	19300	-38.45	20230808	10510	13.04	20231024	0.68	N	036420	5000	963 억	129701	N	N	219	N	N
53	20240620	130421	57	100.00	KOSPI	서비스업	N	N	N	N	N	11930	-100	5	-0.83	261526230	21950	109.46	12030	12030	11810	15630	8430	12030	11914.63	2.24	139	342	12203	12116	12013	11926	11823	12065	11875	963	3600	5000	8660	10	1	19262308	2298	-1.87	4.20	12	0.11	-6392.00	2840.00	21450	20230614	-44.38	10510	20231024	13.51	15180	-21.41	20240102	11750	1.53	20240201	19300	-38.19	20230808	10510	13.51	20231024	0.68	N	036420	5000	963 억	129701	N	N	219	N	N
54	20240620	120421	57	100.00	KOSPI	서비스업	N	N	N	N	N	11880	-150	5	-1.25	207161760	17367	86.61	12030	12030	11870	15630	8430	12030	11928.47	2.24	139	342	12203	12116	12013	11926	11823	12065	11875	963	3600	5000	8660	10	1	19262308	2288	-1.86	4.18	12	0.09	-6392.00	2840.00	21450	20230614	-44.62	10510	20231024	13.04	15180	-21.74	20240102	11750	1.11	20240201	19300	-38.45	20230808	10510	13.04	20231024	0.68	N	036420	5000	963 억	129701	N	N	219	N	N
55	20240620	110422	57	100.00	KOSPI	서비스업	N	N	N	N	N	11950	-80	5	-0.67	108620570	9090	45.33	12030	12030	11910	15630	8430	12030	11949.46	2.25	418	620	12203	12116	12013	11926	11823	12065	11875	963	3600	5000	8660	10	1	19262308	2302	-1.87	4.21	12	0.05	-6392.00	2840.00	21450	20230614	-44.29	10510	20231024	13.70	15180	-21.28	20240102	11750	1.70	20240201	19300	-38.08	20230808	10510	13.70	20231024	0.68	N	036420	5000	963 억	129980	N	N	219	N	N
56	20240620	100422	57	100.00	KOSPI	서비스업	N	N	N	N	N	11980	-50	5	-0.42	68389480	5722	28.53	12030	12030	11910	15630	8430	12030	11952.02	2.25	438	640	12203	12116	12013	11926	11823	12065	11875	963	3600	5000	8660	10	1	19262308	2308	-1.87	4.22	12	0.03	-6392.00	2840.00	21450	20230614	-44.15	10510	20231024	13.99	15180	-21.08	20240102	11750	1.96	20240201	19300	-37.93	20230808	10510	13.99	20231024	0.68	N	036420	5000	963 억	130000	N	N	219	N	N
57	20240620	090427	57	100.00	KOSPI	서비스업	N	N	N	N	N	12030	0	3	0.00	2201390	183	0.91	12030	12030	12010	15630	8430	12030	12029.45	2.24	-20	-19	12203	12116	12013	11926	11823	12065	11875	963	3600	5000	8660	10	1	19262308	2317	-1.88	4.24	12	0.00	-6392.00	2840.00	21450	20230614	-43.92	10510	20231024	14.46	15180	-20.75	20240102	11750	2.38	20240201	19300	-37.67	20230808	10510	14.46	20231024	0.68	N	036420	5000	963 억	129542	N	N	219	N	N
58	20240619	160420	57	100.00	KOSPI	서비스업	N	N	N	N	N	12030	0	3	0.00	239891130	19966	92.31	12050	12100	11910	15630	8430	12030	12014.97	2.24	-438	-514	12196	12112	12066	11982	11936	12090	11960	963	3600	5000	8660	10	1	19262308	2317	-1.88	4.24	12	0.10	-6392.00	2840.00	21500	20230613	-44.05	10510	20231024	14.46	15180	-20.75	20240102	11750	2.38	20240201	19300	-37.67	20230808	10510	14.46	20231024	0.68	N	036420	5000	963 억	129562	N	N	219	N	N
59	20240619	150418	57	100.00	KOSPI	서비스업	N	N	N	N	N	11980	-50	5	-0.42	173060160	14380	66.48	12050	12100	11970	15630	8430	12030	12034.78	2.25	-130	-143	12196	12112	12066	11982	11936	12090	11960	963	3600	5000	8660	10	1	19262308	2308	-1.87	4.22	12	0.07	-6392.00	2840.00	21500	20230613	-44.28	10510	20231024	13.99	15180	-21.08	20240102	11750	1.96	20240201	19300	-37.93	20230808	10510	13.99	20231024	0.68	N	036420	5000	963 억	129870	N	N	387	N	N
60	20240619	140422	57	100.00	KOSPI	서비스업	N	N	N	N	N	12020	-10	5	-0.08	131557910	10922	50.50	12050	12100	12000	15630	8430	12030	12045.22	2.25	-142	-151	12196	12112	12066	11982	11936	12090	11960	963	3600	5000	8660	10	1	19262308	2315	-1.88	4.23	12	0.06	-6392.00	2840.00	21500	20230613	-44.09	10510	20231024	14.37	15180	-20.82	20240102	11750	2.30	20240201	19300	-37.72	20230808	10510	14.37	20231024	0.68	N	036420	5000	963 억	129858	N	N	387	N	N
61	20240619	130420	57	100.00	KOSPI	서비스업	N	N	N	N	N	12050	20	2	0.17	118841780	9864	45.61	12050	12100	12000	15630	8430	12030	12048.03	2.25	-142	-151	12196	12112	12066	11982	11936	12090	11960	963	3600	5000	8660	10	1	19262308	2321	-1.89	4.24	12	0.05	-6392.00	2840.00	21500	20230613	-43.95	10510	20231024	14.65	15180	-20.62	20240102	11750	2.55	20240201	19300	-37.56	20230808	10510	14.65	20231024	0.68	N	036420	5000	963 억	129858	N	N	387	N	N
62	20240619	120418	57	100.00	KOSPI	서비스업	N	N	N	N	N	12060	30	2	0.25	79680390	6609	30.56	12050	12100	12010	15630	8430	12030	12056.35	2.25	-142	-151	12196	12112	12066	11982	11936	12090	11960	963	3600	5000	8660	10	1	19262308	2323	-1.89	4.25	12	0.03	-6392.00	2840.00	21500	20230613	-43.91	10510	20231024	14.75	15180	-20.55	20240102	11750	2.64	20240201	19300	-37.51	20230808	10510	14.75	20231024	0.68	N	036420	5000	963 억	129858	N	N	387	N	N
63	20240619	110420	57	100.00	KOSPI	서비스업	N	N	N	N	N	12040	10	2	0.08	55385670	4594	21.24	12050	12100	12010	15630	8430	12030	12056.09	2.25	-105	-114	12196	12112	12066	11982	11936	12090	11960	963	3600	5000	8660	10	1	19262308	2319	-1.88	4.24	12	0.02	-6392.00	2840.00	21500	20230613	-44.00	10510	20231024	14.56	15180	-20.69	20240102	11750	2.47	20240201	19300	-37.62	20230808	10510	14.56	20231024	0.68	N	036420	5000	963 억	129895	N	N	387	N	N
64	20240619	100422	57	100.00	KOSPI	서비스업	N	N	N	N	N	12050	20	2	0.17	17088190	1419	6.56	12050	12100	12010	15630	8430	12030	12042.42	2.25	-105	-114	12196	12112	12066	11982	11936	12090	11960	963	3600	5000	8660	10	1	19262308	2321	-1.89	4.24	12	0.01	-6392.00	2840.00	21500	20230613	-43.95	10510	20231024	14.65	15180	-20.62	20240102	11750	2.55	20240201	19300	-37.56	20230808	10510	14.65	20231024	0.68	N	036420	5000	963 억	129895	N	N	387	N	N
65	20240619	090427	57	100.00	KOSPI	서비스업	N	N	N	N	N	12090	60	2	0.50	1940810	161	0.74	12050	12100	12050	15630	8430	12030	12054.72	2.25	-3	-12	12196	12112	12066	11982	11936	12090	11960	963	3600	5000	8660	10	1	19262308	2329	-1.89	4.26	12	0.00	-6392.00	2840.00	21500	20230613	-43.77	10510	20231024	15.03	15180	-20.36	20240102	11750	2.89	20240201	19300	-37.36	20230808	10510	15.03	20231024	0.68	N	036420	5000	963 억	129997	N	N	387	N	N
66	20240618	160417	57	100.00	KOSPI	서비스업	N	N	N	N	N	12030	-10	5	-0.08	259868480	21505	90.25	12040	12150	12020	15650	8430	12040	12084.11	2.25	-1867	-2064	12273	12156	12063	11946	11853	12110	11900	963	3610	5000	8660	10	1	19262308	2317	-1.88	4.24	12	0.11	-6392.00	2840.00	22450	20230612	-46.41	10510	20231024	14.46	15180	-20.75	20240102	11750	2.38	20240201	19300	-37.67	20230808	10510	14.46	20231024	0.70	N	036420	5000	963 억	130000	N	N	387	N	N
67	20240618	150415	57	100.00	KOSPI	서비스업	N	N	N	N	N	12020	-20	5	-0.17	237726880	19664	82.53	12040	12150	12020	15650	8430	12040	12089.45	2.25	-1817	-1951	12273	12156	12063	11946	11853	12110	11900	963	3610	5000	8660	10	1	19262308	2315	-1.88	4.23	12	0.10	-6392.00	2840.00	22450	20230612	-46.46	10510	20231024	14.37	15180	-20.82	20240102	11750	2.30	20240201	19300	-37.72	20230808	10510	14.37	20231024	0.70	N	036420	5000	963 억	130050	N	N	25	N	N
68	20240618	140416	57	100.00	KOSPI	서비스업	N	N	N	N	N	12070	30	2	0.25	190805680	15773	66.20	12040	12150	12040	15650	8430	12040	12096.98	2.26	-1258	-1264	12273	12156	12063	11946	11853	12110	11900	963	3610	5000	8660	10	1	19262308	2325	-1.89	4.25	12	0.08	-6392.00	2840.00	22450	20230612	-46.24	10510	20231024	14.84	15180	-20.49	20240102	11750	2.72	20240201	19300	-37.46	20230808	10510	14.84	20231024	0.70	N	036420	5000	963 억	130609	N	N	25	N	N
69	20240618	130419	57	100.00	KOSPI	서비스업	N	N	N	N	N	12100	60	2	0.50	148790500	12294	51.60	12040	12150	12040	15650	8430	12040	12102.69	2.26	-1258	-1257	12273	12156	12063	11946	11853	12110	11900	963	3610	5000	8660	10	1	19262308	2331	-1.89	4.26	12	0.06	-6392.00	2840.00	22450	20230612	-46.10	10510	20231024	15.13	15180	-20.29	20240102	11750	2.98	20240201	19300	-37.31	20230808	10510	15.13	20231024	0.70	N	036420	5000	963 억	130609	N	N	25	N	N
70	20240618	120419	57	100.00	KOSPI	서비스업	N	N	N	N	N	12100	60	2	0.50	135246990	11174	46.90	12040	12150	12040	15650	8430	12040	12103.72	2.26	-1260	-1259	12273	12156	12063	11946	11853	12110	11900	963	3610	5000	8660	10	1	19262308	2331	-1.89	4.26	12	0.06	-6392.00	2840.00	22450	20230612	-46.10	10510	20231024	15.13	15180	-20.29	20240102	11750	2.98	20240201	19300	-37.31	20230808	10510	15.13	20231024	0.70	N	036420	5000	963 억	130607	N	N	25	N	N
71	20240618	110416	57	100.00	KOSPI	서비스업	N	N	N	N	N	12110	70	2	0.58	120414330	9948	41.75	12040	12150	12040	15650	8430	12040	12104.38	2.26	-1260	-1259	12273	12156	12063	11946	11853	12110	11900	963	3610	5000	8660	10	1	19262308	2333	-1.89	4.26	12	0.05	-6392.00	2840.00	22450	20230612	-46.06	10510	20231024	15.22	15180	-20.22	20240102	11750	3.06	20240201	19300	-37.25	20230808	10510	15.22	20231024	0.70	N	036420	5000	963 억	130607	N	N	25	N	N
72	20240618	100418	57	100.00	KOSPI	서비스업	N	N	N	N	N	12110	70	2	0.58	79161630	6539	27.44	12040	12150	12040	15650	8430	12040	12106.08	2.28	-26	-25	12273	12156	12063	11946	11853	12110	11900	963	3610	5000	8660	10	1	19262308	2333	-1.89	4.26	12	0.03	-6392.00	2840.00	22450	20230612	-46.06	10510	20231024	15.22	15180	-20.22	20240102	11750	3.06	20240201	19300	-37.25	20230808	10510	15.22	20231024	0.70	N	036420	5000	963 억	131841	N	N	25	N	N
73	20240618	090421	57	100.00	KOSPI	서비스업	N	N	N	N	N	12150	110	2	0.91	9148460	757	3.18	12040	12150	12040	15650	8430	12040	12085.15	2.28	-25	-24	12273	12156	12063	11946	11853	12110	11900	963	3610	5000	8660	10	1	19262308	2340	-1.90	4.28	12	0.00	-6392.00	2840.00	22450	20230612	-45.88	10510	20231024	15.60	15180	-19.96	20240102	11750	3.40	20240201	19300	-37.05	20230808	10510	15.60	20231024	0.70	N	036420	5000	963 억	131842	N	N	25	N	N
74	20240617	160415	57	100.00	KOSPI	서비스업	N	N	N	N	N	12040	-60	5	-0.50	286463560	23791	52.47	12150	12180	11970	15730	8470	12100	12040.84	2.28	-2925	-3284	12446	12272	12186	12012	11926	12230	11970	963	3630	5000	8710	10	1	19262308	2319	-1.88	4.24	12	0.12	-6392.00	2840.00	22700	20230609	-46.96	10510	20231024	14.56	15180	-20.69	20240102	11750	2.47	20240201	19300	-37.62	20230808	10510	14.56	20231024	0.70	N	036420	5000	963 억	131867	N	N	25	N	N
75	20240617	150420	57	100.00	KOSPI	서비스업	N	N	N	N	N	12030	-70	5	-0.58	276872840	22994	50.72	12150	12180	11970	15730	8470	12100	12041.09	2.29	-2596	-2934	12446	12272	12186	12012	11926	12230	11970	963	3630	5000	8710	10	1	19262308	2317	-1.88	4.24	12	0.12	-6392.00	2840.00	22700	20230609	-47.00	10510	20231024	14.46	15180	-20.75	20240102	11750	2.38	20240201	19300	-37.67	20230808	10510	14.46	20231024	0.70	N	036420	5000	963 억	132196	N	N	1169	N	N
76	20240617	140413	57	100.00	KOSPI	서비스업	N	N	N	N	N	12050	-50	5	-0.41	246974290	20512	45.24	12150	12180	11970	15730	8470	12100	12040.48	2.30	-1832	-2082	12446	12272	12186	12012	11926	12230	11970	963	3630	5000	8710	10	1	19262308	2321	-1.89	4.24	12	0.11	-6392.00	2840.00	22700	20230609	-46.92	10510	20231024	14.65	15180	-20.62	20240102	11750	2.55	20240201	19300	-37.56	20230808	10510	14.65	20231024	0.70	N	036420	5000	963 억	132960	N	N	1169	N	N
77	20240617	130414	57	100.00	KOSPI	서비스업	N	N	N	N	N	12060	-40	5	-0.33	224728630	18670	41.18	12150	12180	11970	15730	8470	12100	12036.88	2.31	-1107	-1273	12446	12272	12186	12012	11926	12230	11970	963	3630	5000	8710	10	1	19262308	2323	-1.89	4.25	12	0.10	-6392.00	2840.00	22700	20230609	-46.87	10510	20231024	14.75	15180	-20.55	20240102	11750	2.64	20240201	19300	-37.51	20230808	10510	14.75	20231024	0.70	N	036420	5000	963 억	133685	N	N	1169	N	N
78	20240617	120414	57	100.00	KOSPI	서비스업	N	N	N	N	N	12100	0	3	0.00	198179000	16471	36.33	12150	12180	11970	15730	8470	12100	12032.00	2.31	-1139	-982	12446	12272	12186	12012	11926	12230	11970	963	3630	5000	8710	10	1	19262308	2331	-1.89	4.26	12	0.09	-6392.00	2840.00	22700	20230609	-46.70	10510	20231024	15.13	15180	-20.29	20240102	11750	2.98	20240201	19300	-37.31	20230808	10510	15.13	20231024	0.70	N	036420	5000	963 억	133653	N	N	1169	N	N
79	20240617	110411	57	100.00	KOSPI	서비스업	N	N	N	N	N	12040	-60	5	-0.50	147598160	12260	27.04	12150	12180	11970	15730	8470	12100	12039.00	2.31	-1213	-972	12446	12272	12186	12012	11926	12230	11970	963	3630	5000	8710	10	1	19262308	2319	-1.88	4.24	12	0.06	-6392.00	2840.00	22700	20230609	-46.96	10510	20231024	14.56	15180	-20.69	20240102	11750	2.47	20240201	19300	-37.62	20230808	10510	14.56	20231024	0.70	N	036420	5000	963 억	133579	N	N	1169	N	N
80	20240617	100414	57	100.00	KOSPI	서비스업	N	N	N	N	N	12070	-30	5	-0.25	50958560	4215	9.30	12150	12180	12000	15730	8470	12100	12089.81	2.32	-671	-431	12446	12272	12186	12012	11926	12230	11970	963	3630	5000	8710	10	1	19262308	2325	-1.89	4.25	12	0.02	-6392.00	2840.00	22700	20230609	-46.83	10510	20231024	14.84	15180	-20.49	20240102	11750	2.72	20240201	19300	-37.46	20230808	10510	14.84	20231024	0.70	N	036420	5000	963 억	134121	N	N	1169	N	N
81	20240617	090415	57	100.00	KOSPI	서비스업	N	N	N	N	N	12160	60	2	0.50	2395040	197	0.43	12150	12160	12140	15730	8470	12100	12157.56	2.33	-6	-5	12446	12272	12186	12012	11926	12230	11970	963	3630	5000	8710	10	1	19262308	2342	-1.90	4.28	12	0.00	-6392.00	2840.00	22700	20230609	-46.43	10510	20231024	15.70	15180	-19.89	20240102	11750	3.49	20240201	19300	-36.99	20230808	10510	15.70	20231024	0.70	N	036420	5000	963 억	134786	N	N	1169	N	N
82	20240614	160342	57	100.00	KOSPI	서비스업	N	N	N	N	N	12100	-200	5	-1.63	548639540	45063	148.17	12300	12360	12100	15990	8610	12300	12175.99	2.33	-1181	-11108	12580	12440	12370	12230	12160	12405	12195	963	3690	5000	8850	10	1	19262308	2331	-1.89	4.26	12	0.23	-6392.00	2840.00	22700	20230609	-46.70	10510	20231024	15.13	15180	-20.29	20240102	11750	2.98	20240201	21450	-43.59	20230614	10510	15.13	20231024	0.72	N	036420	5000	963 억	134792	N	N	1169	N	N
83	20240614	150342	57	100.00	KOSPI	서비스업	N	N	N	N	N	12130	-170	5	-1.38	395178460	32388	106.49	12300	12360	12130	15990	8610	12300	12201.39	2.33	-1248	-3548	12580	12440	12370	12230	12160	12405	12195	963	3690	5000	8850	10	1	19262308	2337	-1.90	4.27	12	0.17	-6392.00	2840.00	22700	20230609	-46.56	10510	20231024	15.41	15180	-20.09	20240102	11750	3.23	20240201	21450	-43.45	20230614	10510	15.41	20231024	0.72	N	036420	5000	963 억	134725	N	N	3438	N	N
84	20240614	140342	57	100.00	KOSPI	서비스업	N	N	N	N	N	12200	-100	5	-0.81	295073310	24161	79.44	12300	12360	12140	15990	8610	12300	12212.79	2.36	379	-78	12580	12440	12370	12230	12160	12405	12195	963	3690	5000	8850	10	1	19262308	2350	-1.91	4.30	12	0.13	-6392.00	2840.00	22700	20230609	-46.26	10510	20231024	16.08	15180	-19.63	20240102	11750	3.83	20240201	21450	-43.12	20230614	10510	16.08	20231024	0.72	N	036420	5000	963 억	136352	N	N	3438	N	N
85	20240614	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	12200	-100	5	-0.81	275398030	22548	74.14	12300	12360	12140	15990	8610	12300	12213.86	2.36	482	529	12580	12440	12370	12230	12160	12405	12195	963	3690	5000	8850	10	1	19262308	2350	-1.91	4.30	12	0.12	-6392.00	2840.00	22700	20230609	-46.26	10510	20231024	16.08	15180	-19.63	20240102	11750	3.83	20240201	21450	-43.12	20230614	10510	16.08	20231024	0.72	N	036420	5000	963 억	136455	N	N	3438	N	N
86	20240614	120345	57	100.00	KOSPI	서비스업	N	N	N	N	N	12220	-80	5	-0.65	240724490	19708	64.80	12300	12360	12140	15990	8610	12300	12214.56	2.36	482	665	12580	12440	12370	12230	12160	12405	12195	963	3690	5000	8850	10	1	19262308	2354	-1.91	4.30	12	0.10	-6392.00	2840.00	22700	20230609	-46.17	10510	20231024	16.27	15180	-19.50	20240102	11750	4.00	20240201	21450	-43.03	20230614	10510	16.27	20231024	0.72	N	036420	5000	963 억	136455	N	N	3438	N	N
87	20240614	110408	57	100.00	KOSPI	서비스업	N	N	N	N	N	12270	-30	5	-0.24	203853260	16695	54.89	12300	12360	12140	15990	8610	12300	12210.44	2.36	482	800	12580	12440	12370	12230	12160	12405	12195	963	3690	5000	8850	10	1	19262308	2363	-1.92	4.32	12	0.09	-6392.00	2840.00	22700	20230609	-45.95	10510	20231024	16.75	15180	-19.17	20240102	11750	4.43	20240201	21450	-42.80	20230614	10510	16.75	20231024	0.72	N	036420	5000	963 억	136455	N	N	3438	N	N
88	20240614	100407	57	100.00	KOSPI	서비스업	N	N	N	N	N	12210	-90	5	-0.73	159767720	13095	43.06	12300	12360	12140	15990	8610	12300	12200.67	2.37	928	1380	12580	12440	12370	12230	12160	12405	12195	963	3690	5000	8850	10	1	19262308	2352	-1.91	4.30	12	0.07	-6392.00	2840.00	22700	20230609	-46.21	10510	20231024	16.18	15180	-19.57	20240102	11750	3.91	20240201	21450	-43.08	20230614	10510	16.18	20231024	0.72	N	036420	5000	963 억	136901	N	N	3438	N	N
89	20240614	090410	57	100.00	KOSPI	서비스업	N	N	N	N	N	12350	50	2	0.41	11177790	909	2.99	12300	12360	12250	15990	8610	12300	12296.80	2.35	114	116	12580	12440	12370	12230	12160	12405	12195	963	3690	5000	8850	10	1	19262308	2379	-1.93	4.35	12	0.00	-6392.00	2840.00	22700	20230609	-45.59	10510	20231024	17.51	15180	-18.64	20240102	11750	5.11	20240201	21450	-42.42	20230614	10510	17.51	20231024	0.72	N	036420	5000	963 억	136087	N	N	3438	N	N
90	20240613	160404	57	100.00	KOSPI	서비스업	N	N	N	N	N	12300	-170	5	-1.36	373759230	30131	120.42	12450	12510	12300	16210	8730	12470	12404.83	2.35	-1371	-1511	12616	12542	12476	12402	12336	12510	12370	963	3740	5000	8970	10	1	19262308	2369	-1.92	4.33	12	0.16	-6392.00	2840.00	23350	20230607	-47.32	10510	20231024	17.03	15180	-18.97	20240102	11750	4.68	20240201	21500	-42.79	20230613	10510	17.03	20231024	0.70	N	036420	5000	963 억	135973	N	N	3438	N	N
91	20240613	150411	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	-70	5	-0.56	298777740	24043	96.09	12450	12510	12380	16210	8730	12470	12426.81	2.35	-1636	-1724	12616	12542	12476	12402	12336	12510	12370	963	3740	5000	8970	10	1	19262308	2389	-1.94	4.37	12	0.12	-6392.00	2840.00	23350	20230607	-46.90	10510	20231024	17.98	15180	-18.31	20240102	11750	5.53	20240201	21500	-42.33	20230613	10510	17.98	20231024	0.70	N	036420	5000	963 억	135708	N	N	0	N	N
92	20240613	140406	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	-70	5	-0.56	248854470	20017	80.00	12450	12510	12390	16210	8730	12470	12432.16	2.35	-1545	-1576	12616	12542	12476	12402	12336	12510	12370	963	3740	5000	8970	10	1	19262308	2389	-1.94	4.37	12	0.10	-6392.00	2840.00	23350	20230607	-46.90	10510	20231024	17.98	15180	-18.31	20240102	11750	5.53	20240201	21500	-42.33	20230613	10510	17.98	20231024	0.70	N	036420	5000	963 억	135799	N	N	0	N	N
93	20240613	130407	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	-50	5	-0.40	198622560	15971	63.83	12450	12510	12390	16210	8730	12470	12436.45	2.37	-333	-346	12616	12542	12476	12402	12336	12510	12370	963	3740	5000	8970	10	1	19262308	2392	-1.94	4.37	12	0.08	-6392.00	2840.00	23350	20230607	-46.81	10510	20231024	18.17	15180	-18.18	20240102	11750	5.70	20240201	21500	-42.23	20230613	10510	18.17	20231024	0.70	N	036420	5000	963 억	137011	N	N	0	N	N
94	20240613	120408	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	-50	5	-0.40	183702660	14770	59.03	12450	12510	12390	16210	8730	12470	12437.55	2.37	-314	-323	12616	12542	12476	12402	12336	12510	12370	963	3740	5000	8970	10	1	19262308	2392	-1.94	4.37	12	0.08	-6392.00	2840.00	23350	20230607	-46.81	10510	20231024	18.17	15180	-18.18	20240102	11750	5.70	20240201	21500	-42.23	20230613	10510	18.17	20231024	0.70	N	036420	5000	963 억	137030	N	N	0	N	N
95	20240613	110404	57	100.00	KOSPI	서비스업	N	N	N	N	N	12460	-10	5	-0.08	115481270	9274	37.06	12450	12510	12410	16210	8730	12470	12452.15	2.38	166	157	12616	12542	12476	12402	12336	12510	12370	963	3740	5000	8970	10	1	19262308	2400	-1.95	4.39	12	0.05	-6392.00	2840.00	23350	20230607	-46.64	10510	20231024	18.55	15180	-17.92	20240102	11750	6.04	20240201	21500	-42.05	20230613	10510	18.55	20231024	0.70	N	036420	5000	963 억	137510	N	N	0	N	N
96	20240613	100405	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	0	3	0.00	79085300	6354	25.39	12450	12510	12410	16210	8730	12470	12446.54	2.38	401	402	12616	12542	12476	12402	12336	12510	12370	963	3740	5000	8970	10	1	19262308	2402	-1.95	4.39	12	0.03	-6392.00	2840.00	23350	20230607	-46.60	10510	20231024	18.65	15180	-17.85	20240102	11750	6.13	20240201	21500	-42.00	20230613	10510	18.65	20231024	0.70	N	036420	5000	963 억	137745	N	N	0	N	N
97	20240613	090409	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	30	2	0.24	11167260	896	3.58	12450	12510	12450	16210	8730	12470	12463.46	2.38	289	290	12616	12542	12476	12402	12336	12510	12370	963	3740	5000	8970	10	1	19262308	2408	-1.96	4.40	12	0.00	-6392.00	2840.00	23350	20230607	-46.47	10510	20231024	18.93	15180	-17.65	20240102	11750	6.38	20240201	21500	-41.86	20230613	10510	18.93	20231024	0.70	N	036420	5000	963 억	137633	N	N	0	N	N
98	20240612	160402	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	-30	5	-0.24	311786430	24984	181.79	12510	12550	12410	16250	8750	12500	12479.44	2.38	858	680	12666	12582	12496	12412	12326	12625	12455	963	3750	5000	9000	10	1	19262308	2402	-1.95	4.39	12	0.13	-6392.00	2840.00	23700	20230605	-47.38	10510	20231024	18.65	15180	-17.85	20240102	11750	6.13	20240201	22450	-44.45	20230612	10510	18.65	20231024	0.70	N	036420	5000	963 억	137344	N	N	208	N	N
99	20240612	150409	57	100.00	KOSPI	서비스업	N	N	N	N	N	12460	-40	5	-0.32	297912110	23871	173.70	12510	12550	12410	16250	8750	12500	12480.08	2.38	864	698	12666	12582	12496	12412	12326	12625	12455	963	3750	5000	9000	10	1	19262308	2400	-1.95	4.39	12	0.12	-6392.00	2840.00	23700	20230605	-47.43	10510	20231024	18.55	15180	-17.92	20240102	11750	6.04	20240201	22450	-44.50	20230612	10510	18.55	20231024	0.70	N	036420	5000	963 억	137350	N	N	208	N	N
100	20240612	140404	57	100.00	KOSPI	서비스업	N	N	N	N	N	12440	-60	5	-0.48	238297520	19080	138.83	12510	12550	12440	16250	8750	12500	12489.39	2.37	680	514	12666	12582	12496	12412	12326	12625	12455	963	3750	5000	9000	10	1	19262308	2396	-1.95	4.38	12	0.10	-6392.00	2840.00	23700	20230605	-47.51	10510	20231024	18.36	15180	-18.05	20240102	11750	5.87	20240201	22450	-44.59	20230612	10510	18.36	20231024	0.70	N	036420	5000	963 억	137166	N	N	208	N	N
101	20240612	130403	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	0	3	0.00	183713110	14700	106.96	12510	12550	12460	16250	8750	12500	12497.49	2.37	680	514	12666	12582	12496	12412	12326	12625	12455	963	3750	5000	9000	10	1	19262308	2408	-1.96	4.40	12	0.08	-6392.00	2840.00	23700	20230605	-47.26	10510	20231024	18.93	15180	-17.65	20240102	11750	6.38	20240201	22450	-44.32	20230612	10510	18.93	20231024	0.70	N	036420	5000	963 억	137166	N	N	208	N	N
102	20240612	120402	57	100.00	KOSPI	서비스업	N	N	N	N	N	12490	-10	5	-0.08	134464850	10758	78.28	12510	12550	12460	16250	8750	12500	12499.06	2.38	795	647	12666	12582	12496	12412	12326	12625	12455	963	3750	5000	9000	10	1	19262308	2406	-1.95	4.40	12	0.06	-6392.00	2840.00	23700	20230605	-47.30	10510	20231024	18.84	15180	-17.72	20240102	11750	6.30	20240201	22450	-44.37	20230612	10510	18.84	20231024	0.70	N	036420	5000	963 억	137281	N	N	208	N	N
103	20240612	110402	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	0	3	0.00	96847910	7748	56.38	12510	12550	12460	16250	8750	12500	12499.73	2.38	815	666	12666	12582	12496	12412	12326	12625	12455	963	3750	5000	9000	10	1	19262308	2408	-1.96	4.40	12	0.04	-6392.00	2840.00	23700	20230605	-47.26	10510	20231024	18.93	15180	-17.65	20240102	11750	6.38	20240201	22450	-44.32	20230612	10510	18.93	20231024	0.70	N	036420	5000	963 억	137301	N	N	208	N	N
104	20240612	100403	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	-30	5	-0.24	86435410	6914	50.31	12510	12550	12460	16250	8750	12500	12501.51	2.38	851	702	12666	12582	12496	12412	12326	12625	12455	963	3750	5000	9000	10	1	19262308	2402	-1.95	4.39	12	0.04	-6392.00	2840.00	23700	20230605	-47.38	10510	20231024	18.65	15180	-17.85	20240102	11750	6.13	20240201	22450	-44.45	20230612	10510	18.65	20231024	0.70	N	036420	5000	963 억	137337	N	N	208	N	N
105	20240612	090403	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	0	3	0.00	6714740	537	3.91	12510	12510	12500	16250	8750	12500	12504.18	2.36	0	-149	12666	12582	12496	12412	12326	12625	12455	963	3750	5000	9000	10	1	19262308	2408	-1.96	4.40	12	0.00	-6392.00	2840.00	23700	20230605	-47.26	10510	20231024	18.93	15180	-17.65	20240102	11750	6.38	20240201	22450	-44.32	20230612	10510	18.93	20231024	0.70	N	036420	5000	963 억	136486	N	N	208	N	N
106	20240610	160359	57	100.00	KOSPI	서비스업	N	N	N	N	N	12480	-10	5	-0.08	174326460	13977	65.30	12460	12540	12400	16230	8750	12490	12472.38	2.35	908	659	12636	12562	12526	12452	12416	12545	12435	963	3740	5000	8990	10	1	19262308	2404	-1.95	4.39	12	0.07	-6392.00	2840.00	23700	20230605	-47.34	10510	20231024	18.74	15180	-17.79	20240102	11750	6.21	20240201	22450	-44.41	20230612	10510	18.74	20231024	0.70	N	036420	5000	963 억	135972	N	N	13	N	N
107	20240610	150402	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	10	2	0.08	136967070	10987	51.33	12460	12540	12400	16230	8750	12490	12466.28	2.38	2235	2114	12636	12562	12526	12452	12416	12545	12435	963	3740	5000	8990	10	1	19262308	2408	-1.96	4.40	12	0.06	-6392.00	2840.00	23700	20230605	-47.26	10510	20231024	18.93	15180	-17.65	20240102	11750	6.38	20240201	22450	-44.32	20230612	10510	18.93	20231024	0.70	N	036420	5000	963 억	137299	N	N	1	N	N
108	20240610	140401	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	10	2	0.08	120778590	9692	45.28	12460	12540	12400	16230	8750	12490	12461.68	2.37	2095	2122	12636	12562	12526	12452	12416	12545	12435	963	3740	5000	8990	10	1	19262308	2408	-1.96	4.40	12	0.05	-6392.00	2840.00	23700	20230605	-47.26	10510	20231024	18.93	15180	-17.65	20240102	11750	6.38	20240201	22450	-44.32	20230612	10510	18.93	20231024	0.70	N	036420	5000	963 억	137159	N	N	1	N	N
109	20240610	130400	57	100.00	KOSPI	서비스업	N	N	N	N	N	12460	-30	5	-0.24	100667060	8075	37.73	12460	12540	12400	16230	8750	12490	12466.51	2.37	2104	2131	12636	12562	12526	12452	12416	12545	12435	963	3740	5000	8990	10	1	19262308	2400	-1.95	4.39	12	0.04	-6392.00	2840.00	23700	20230605	-47.43	10510	20231024	18.55	15180	-17.92	20240102	11750	6.04	20240201	22450	-44.50	20230612	10510	18.55	20231024	0.70	N	036420	5000	963 억	137168	N	N	1	N	N
110	20240610	120401	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	-20	5	-0.16	89087230	7145	33.38	12460	12540	12400	16230	8750	12490	12468.47	2.37	2104	2131	12636	12562	12526	12452	12416	12545	12435	963	3740	5000	8990	10	1	19262308	2402	-1.95	4.39	12	0.04	-6392.00	2840.00	23700	20230605	-47.38	10510	20231024	18.65	15180	-17.85	20240102	11750	6.13	20240201	22450	-44.45	20230612	10510	18.65	20231024	0.70	N	036420	5000	963 억	137168	N	N	1	N	N
111	20240610	110403	57	100.00	KOSPI	서비스업	N	N	N	N	N	12520	30	2	0.24	73995790	5936	27.73	12460	12540	12400	16230	8750	12490	12465.60	2.37	1984	1887	12636	12562	12526	12452	12416	12545	12435	963	3740	5000	8990	10	1	19262308	2412	-1.96	4.41	12	0.03	-6392.00	2840.00	23700	20230605	-47.17	10510	20231024	19.12	15180	-17.52	20240102	11750	6.55	20240201	22450	-44.23	20230612	10510	19.12	20231024	0.70	N	036420	5000	963 억	137048	N	N	1	N	N
112	20240610	100400	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	10	2	0.08	48809240	3922	18.32	12460	12520	12400	16230	8750	12490	12444.99	2.36	1298	1201	12636	12562	12526	12452	12416	12545	12435	963	3740	5000	8990	10	1	19262308	2408	-1.96	4.40	12	0.02	-6392.00	2840.00	23700	20230605	-47.26	10510	20231024	18.93	15180	-17.65	20240102	11750	6.38	20240201	22450	-44.32	20230612	10510	18.93	20231024	0.70	N	036420	5000	963 억	136362	N	N	1	N	N
113	20240610	090406	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	-90	5	-0.72	9604490	772	3.61	12460	12460	12400	16230	8750	12490	12441.05	2.34	-23	-21	12636	12562	12526	12452	12416	12545	12435	963	3740	5000	8990	10	1	19262308	2389	-1.94	4.37	12	0.00	-6392.00	2840.00	23700	20230605	-47.68	10510	20231024	17.98	15180	-18.31	20240102	11750	5.53	20240201	22450	-44.77	20230612	10510	17.98	20231024	0.70	N	036420	5000	963 억	135041	N	N	1	N	N
114	20240607	160412	57	100.00	KOSPI	서비스업	N	N	N	N	N	12490	-80	5	-0.64	267244990	21361	109.34	12570	12600	12490	16340	8800	12570	12510.89	2.34	-583	-580	12790	12680	12600	12490	12410	12640	12450	963	3770	5000	9050	10	1	19262308	2406	-1.95	4.40	12	0.11	-6392.00	2840.00	23700	20230531	-47.30	10510	20231024	18.84	15180	-17.72	20240102	11750	6.30	20240201	23350	-46.51	20230607	10510	18.84	20231024	0.69	N	036420	5000	963 억	135064	N	N	1	N	N
115	20240607	150415	57	100.00	KOSPI	서비스업	N	N	N	N	N	12510	-60	5	-0.48	252947660	20217	103.48	12570	12600	12490	16340	8800	12570	12511.63	2.34	-469	-457	12790	12680	12600	12490	12410	12640	12450	963	3770	5000	9050	10	1	19262308	2410	-1.96	4.40	12	0.10	-6392.00	2840.00	23700	20230531	-47.22	10510	20231024	19.03	15180	-17.59	20240102	11750	6.47	20240201	23350	-46.42	20230607	10510	19.03	20231024	0.69	N	036420	5000	963 억	135178	N	N	0	N	N
116	20240607	140413	57	100.00	KOSPI	서비스업	N	N	N	N	N	12520	-50	5	-0.40	223567870	17867	91.45	12570	12600	12500	16340	8800	12570	12512.89	2.34	-353	-289	12790	12680	12600	12490	12410	12640	12450	963	3770	5000	9050	10	1	19262308	2412	-1.96	4.41	12	0.09	-6392.00	2840.00	23700	20230531	-47.17	10510	20231024	19.12	15180	-17.52	20240102	11750	6.55	20240201	23350	-46.38	20230607	10510	19.12	20231024	0.69	N	036420	5000	963 억	135294	N	N	0	N	N
117	20240607	130413	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	-70	5	-0.56	214041960	17106	87.56	12570	12600	12500	16340	8800	12570	12512.68	2.34	-309	-245	12790	12680	12600	12490	12410	12640	12450	963	3770	5000	9050	10	1	19262308	2408	-1.96	4.40	12	0.09	-6392.00	2840.00	23700	20230531	-47.26	10510	20231024	18.93	15180	-17.65	20240102	11750	6.38	20240201	23350	-46.47	20230607	10510	18.93	20231024	0.69	N	036420	5000	963 억	135338	N	N	0	N	N
118	20240607	120412	57	100.00	KOSPI	서비스업	N	N	N	N	N	12510	-60	5	-0.48	137154990	10957	56.08	12570	12600	12500	16340	8800	12570	12517.57	2.34	-309	-245	12790	12680	12600	12490	12410	12640	12450	963	3770	5000	9050	10	1	19262308	2410	-1.96	4.40	12	0.06	-6392.00	2840.00	23700	20230531	-47.22	10510	20231024	19.03	15180	-17.59	20240102	11750	6.47	20240201	23350	-46.42	20230607	10510	19.03	20231024	0.69	N	036420	5000	963 억	135338	N	N	0	N	N
119	20240607	110412	57	100.00	KOSPI	서비스업	N	N	N	N	N	12530	-40	5	-0.32	108594700	8675	44.40	12570	12600	12500	16340	8800	12570	12518.12	2.34	-309	-245	12790	12680	12600	12490	12410	12640	12450	963	3770	5000	9050	10	1	19262308	2414	-1.96	4.41	12	0.05	-6392.00	2840.00	23700	20230531	-47.13	10510	20231024	19.22	15180	-17.46	20240102	11750	6.64	20240201	23350	-46.34	20230607	10510	19.22	20231024	0.69	N	036420	5000	963 억	135338	N	N	0	N	N
120	20240607	100411	57	100.00	KOSPI	서비스업	N	N	N	N	N	12550	-20	5	-0.16	85154180	6804	34.83	12570	12600	12500	16340	8800	12570	12515.31	2.34	-169	-107	12790	12680	12600	12490	12410	12640	12450	963	3770	5000	9050	10	1	19262308	2417	-1.96	4.42	12	0.04	-6392.00	2840.00	23700	20230531	-47.05	10510	20231024	19.41	15180	-17.33	20240102	11750	6.81	20240201	23350	-46.25	20230607	10510	19.41	20231024	0.69	N	036420	5000	963 억	135478	N	N	0	N	N
121	20240607	090409	57	100.00	KOSPI	서비스업	N	N	N	N	N	12570	0	3	0.00	11050920	883	4.52	12570	12600	12500	16340	8800	12570	12515.20	2.35	-97	-3	12790	12680	12600	12490	12410	12640	12450	963	3770	5000	9050	10	1	19262308	2421	-1.97	4.43	12	0.00	-6392.00	2840.00	23700	20230531	-46.96	10510	20231024	19.60	15180	-17.19	20240102	11750	6.98	20240201	23350	-46.17	20230607	10510	19.60	20231024	0.69	N	036420	5000	963 억	135550	N	N	0	N	N
122	20240605	160409	57	100.00	KOSPI	서비스업	N	N	N	N	N	12570	-120	5	-0.95	242502310	19286	80.40	12700	12710	12520	16490	8890	12690	12574.09	2.35	-2144	-2344	12863	12776	12683	12596	12503	12730	12550	963	3800	5000	9130	10	1	19262308	2421	-1.97	4.43	12	0.10	-6392.00	2840.00	23750	20230530	-47.07	10510	20231024	19.60	15180	-17.19	20240102	11750	6.98	20240201	23700	-46.96	20230605	10510	19.60	20231024	0.69	N	036420	5000	963 억	135647	N	N	0	N	N
123	20240605	150409	57	100.00	KOSPI	서비스업	N	N	N	N	N	12540	-150	5	-1.18	203133120	16147	67.31	12700	12710	12530	16490	8890	12690	12580.24	2.35	-2016	-2134	12863	12776	12683	12596	12503	12730	12550	963	3800	5000	9130	10	1	19262308	2415	-1.96	4.42	12	0.08	-6392.00	2840.00	23750	20230530	-47.20	10510	20231024	19.31	15180	-17.39	20240102	11750	6.72	20240201	23700	-47.09	20230605	10510	19.31	20231024	0.69	N	036420	5000	963 억	135775	N	N	0	N	N
124	20240605	140408	57	100.00	KOSPI	서비스업	N	N	N	N	N	12570	-120	5	-0.95	177533610	14106	58.80	12700	12710	12530	16490	8890	12690	12585.68	2.35	-1899	-1915	12863	12776	12683	12596	12503	12730	12550	963	3800	5000	9130	10	1	19262308	2421	-1.97	4.43	12	0.07	-6392.00	2840.00	23750	20230530	-47.07	10510	20231024	19.60	15180	-17.19	20240102	11750	6.98	20240201	23700	-46.96	20230605	10510	19.60	20231024	0.69	N	036420	5000	963 억	135892	N	N	0	N	N
125	20240605	130410	57	100.00	KOSPI	서비스업	N	N	N	N	N	12560	-130	5	-1.02	150939650	11987	49.97	12700	12710	12530	16490	8890	12690	12591.95	2.35	-1924	-1940	12863	12776	12683	12596	12503	12730	12550	963	3800	5000	9130	10	1	19262308	2419	-1.96	4.42	12	0.06	-6392.00	2840.00	23750	20230530	-47.12	10510	20231024	19.51	15180	-17.26	20240102	11750	6.89	20240201	23700	-47.00	20230605	10510	19.51	20231024	0.69	N	036420	5000	963 억	135867	N	N	0	N	N
126	20240605	120408	57	100.00	KOSPI	서비스업	N	N	N	N	N	12590	-100	5	-0.79	120144290	9536	39.75	12700	12710	12550	16490	8890	12690	12599.02	2.35	-1877	-1893	12863	12776	12683	12596	12503	12730	12550	963	3800	5000	9130	10	1	19262308	2425	-1.97	4.43	12	0.05	-6392.00	2840.00	23750	20230530	-46.99	10510	20231024	19.79	15180	-17.06	20240102	11750	7.15	20240201	23700	-46.88	20230605	10510	19.79	20231024	0.69	N	036420	5000	963 억	135914	N	N	0	N	N
127	20240605	110410	57	100.00	KOSPI	서비스업	N	N	N	N	N	12600	-90	5	-0.71	106520830	8454	35.24	12700	12710	12550	16490	8890	12690	12600.05	2.35	-1849	-1866	12863	12776	12683	12596	12503	12730	12550	963	3800	5000	9130	10	1	19262308	2427	-1.97	4.44	12	0.04	-6392.00	2840.00	23750	20230530	-46.95	10510	20231024	19.89	15180	-17.00	20240102	11750	7.23	20240201	23700	-46.84	20230605	10510	19.89	20231024	0.69	N	036420	5000	963 억	135942	N	N	0	N	N
128	20240605	100410	57	100.00	KOSPI	서비스업	N	N	N	N	N	12580	-110	5	-0.87	66114620	5241	21.85	12700	12710	12580	16490	8890	12690	12614.89	2.35	-1849	-1866	12863	12776	12683	12596	12503	12730	12550	963	3800	5000	9130	10	1	19262308	2423	-1.97	4.43	12	0.03	-6392.00	2840.00	23750	20230530	-47.03	10510	20231024	19.70	15180	-17.13	20240102	11750	7.06	20240201	23700	-46.92	20230605	10510	19.70	20231024	0.69	N	036420	5000	963 억	135942	N	N	0	N	N
129	20240605	090409	57	100.00	KOSPI	서비스업	N	N	N	N	N	12680	-10	5	-0.08	3642420	287	1.20	12700	12710	12680	16490	8890	12690	12691.36	2.38	-196	-195	12863	12776	12683	12596	12503	12730	12550	963	3800	5000	9130	10	1	19262308	2442	-1.98	4.46	12	0.00	-6392.00	2840.00	23750	20230530	-46.61	10510	20231024	20.65	15180	-16.47	20240102	11750	7.91	20240201	23700	-46.50	20230605	10510	20.65	20231024	0.69	N	036420	5000	963 억	137595	N	N	0	N	N
130	20240604	160406	57	100.00	KOSPI	서비스업	N	N	N	N	N	12690	-70	5	-0.55	302706330	23938	81.60	12720	12770	12590	16580	8940	12760	12645.41	2.38	-1318	-1388	13180	12970	12820	12610	12460	12895	12535	963	3820	5000	9180	10	1	19262308	2444	-1.99	4.47	12	0.12	-6392.00	2840.00	23750	20230530	-46.57	10510	20231024	20.74	15180	-16.40	20240102	11750	8.00	20240201	23700	-46.46	20230605	10510	20.74	20231024	0.71	N	036420	5000	963 억	137791	N	N	0	N	N
131	20240604	150406	57	100.00	KOSPI	서비스업	N	N	N	N	N	12670	-90	5	-0.71	276357990	21855	74.50	12720	12770	12590	16580	8940	12760	12645.07	2.40	-687	-759	13180	12970	12820	12610	12460	12895	12535	963	3820	5000	9180	10	1	19262308	2441	-1.98	4.46	12	0.11	-6392.00	2840.00	23750	20230530	-46.65	10510	20231024	20.55	15180	-16.53	20240102	11750	7.83	20240201	23700	-46.54	20230605	10510	20.55	20231024	0.71	N	036420	5000	963 억	138422	N	N	0	N	N
132	20240604	140407	57	100.00	KOSPI	서비스업	N	N	N	N	N	12700	-60	5	-0.47	180746140	14283	48.69	12720	12770	12590	16580	8940	12760	12654.63	2.40	-172	-254	13180	12970	12820	12610	12460	12895	12535	963	3820	5000	9180	10	1	19262308	2446	-1.99	4.47	12	0.07	-6392.00	2840.00	23750	20230530	-46.53	10510	20231024	20.84	15180	-16.34	20240102	11750	8.09	20240201	23700	-46.41	20230605	10510	20.84	20231024	0.71	N	036420	5000	963 억	138937	N	N	0	N	N
133	20240604	130406	57	100.00	KOSPI	서비스업	N	N	N	N	N	12670	-90	5	-0.71	168371960	13308	45.37	12720	12720	12590	16580	8940	12760	12651.94	2.41	-88	-156	13180	12970	12820	12610	12460	12895	12535	963	3820	5000	9180	10	1	19262308	2441	-1.98	4.46	12	0.07	-6392.00	2840.00	23750	20230530	-46.65	10510	20231024	20.55	15180	-16.53	20240102	11750	7.83	20240201	23700	-46.54	20230605	10510	20.55	20231024	0.71	N	036420	5000	963 억	139021	N	N	0	N	N
134	20240604	120405	57	100.00	KOSPI	서비스업	N	N	N	N	N	12660	-100	5	-0.78	140883460	11130	37.94	12720	12720	12590	16580	8940	12760	12657.99	2.41	-85	-143	13180	12970	12820	12610	12460	12895	12535	963	3820	5000	9180	10	1	19262308	2439	-1.98	4.46	12	0.06	-6392.00	2840.00	23750	20230530	-46.69	10510	20231024	20.46	15180	-16.60	20240102	11750	7.74	20240201	23700	-46.58	20230605	10510	20.46	20231024	0.71	N	036420	5000	963 억	139024	N	N	0	N	N
135	20240604	110403	57	100.00	KOSPI	서비스업	N	N	N	N	N	12630	-130	5	-1.02	134213750	10602	36.14	12720	12720	12590	16580	8940	12760	12659.29	2.41	-24	-72	13180	12970	12820	12610	12460	12895	12535	963	3820	5000	9180	10	1	19262308	2433	-1.98	4.45	12	0.06	-6392.00	2840.00	23750	20230530	-46.82	10510	20231024	20.17	15180	-16.80	20240102	11750	7.49	20240201	23700	-46.71	20230605	10510	20.17	20231024	0.71	N	036420	5000	963 억	139085	N	N	0	N	N
136	20240604	100404	57	100.00	KOSPI	서비스업	N	N	N	N	N	12680	-80	5	-0.63	70944750	5592	19.06	12720	12720	12650	16580	8940	12760	12686.83	2.41	217	208	13180	12970	12820	12610	12460	12895	12535	963	3820	5000	9180	10	1	19262308	2442	-1.98	4.46	12	0.03	-6392.00	2840.00	23750	20230530	-46.61	10510	20231024	20.65	15180	-16.47	20240102	11750	7.91	20240201	23700	-46.50	20230605	10510	20.65	20231024	0.71	N	036420	5000	963 억	139326	N	N	0	N	N
137	20240604	090406	57	100.00	KOSPI	서비스업	N	N	N	N	N	12710	-50	5	-0.39	953990	75	0.26	12720	12720	12710	16580	8940	12760	12719.87	2.41	-10	-10	13180	12970	12820	12610	12460	12895	12535	963	3820	5000	9180	10	1	19262308	2448	-1.99	4.48	12	0.00	-6392.00	2840.00	23750	20230530	-46.48	10510	20231024	20.93	15180	-16.27	20240102	11750	8.17	20240201	23700	-46.37	20230605	10510	20.93	20231024	0.71	N	036420	5000	963 억	139099	N	N	0	N	N
138	20240603	160401	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	-110	5	-0.85	373765430	29254	81.17	13000	13030	12670	16730	9010	12870	12776.53	2.41	-3664	-3817	13110	12990	12750	12630	12390	13050	12690	963	3860	5000	9260	10	1	19262308	2458	-2.00	4.49	12	0.15	-6392.00	2840.00	23750	20230530	-46.27	10510	20231024	21.41	15180	-15.94	20240102	11750	8.60	20240201	23700	-46.16	20230605	10510	21.41	20231024	0.71	N	036420	5000	963 억	139109	N	N	0	N	N
139	20240603	150402	57	100.00	KOSPI	서비스업	N	N	N	N	N	12710	-160	5	-1.24	312448450	24428	67.78	13000	13030	12700	16730	9010	12870	12790.55	2.41	-3545	-3682	13110	12990	12750	12630	12390	13050	12690	963	3860	5000	9260	10	1	19262308	2448	-1.99	4.48	12	0.13	-6392.00	2840.00	23750	20230530	-46.48	10510	20231024	20.93	15180	-16.27	20240102	11750	8.17	20240201	23700	-46.37	20230605	10510	20.93	20231024	0.71	N	036420	5000	963 억	139228	N	N	0	N	N
140	20240603	140401	57	100.00	KOSPI	서비스업	N	N	N	N	N	12780	-90	5	-0.70	242352960	18930	52.53	13000	13030	12700	16730	9010	12870	12802.55	2.45	-1178	-1285	13110	12990	12750	12630	12390	13050	12690	963	3860	5000	9260	10	1	19262308	2462	-2.00	4.50	12	0.10	-6392.00	2840.00	23750	20230530	-46.19	10510	20231024	21.60	15180	-15.81	20240102	11750	8.77	20240201	23700	-46.08	20230605	10510	21.60	20231024	0.71	N	036420	5000	963 억	141595	N	N	0	N	N
141	20240603	130401	57	100.00	KOSPI	서비스업	N	N	N	N	N	12720	-150	5	-1.17	201205240	15696	43.55	13000	13030	12700	16730	9010	12870	12818.85	2.45	-1178	-1285	13110	12990	12750	12630	12390	13050	12690	963	3860	5000	9260	10	1	19262308	2450	-1.99	4.48	12	0.08	-6392.00	2840.00	23750	20230530	-46.44	10510	20231024	21.03	15180	-16.21	20240102	11750	8.26	20240201	23700	-46.33	20230605	10510	21.03	20231024	0.71	N	036420	5000	963 억	141595	N	N	0	N	N
142	20240603	120401	57	100.00	KOSPI	서비스업	N	N	N	N	N	12740	-130	5	-1.01	171957210	13398	37.18	13000	13030	12700	16730	9010	12870	12834.52	2.45	-1161	-1268	13110	12990	12750	12630	12390	13050	12690	963	3860	5000	9260	10	1	19262308	2454	-1.99	4.49	12	0.07	-6392.00	2840.00	23750	20230530	-46.36	10510	20231024	21.22	15180	-16.07	20240102	11750	8.43	20240201	23700	-46.24	20230605	10510	21.22	20231024	0.71	N	036420	5000	963 억	141612	N	N	0	N	N
143	20240603	110359	57	100.00	KOSPI	서비스업	N	N	N	N	N	12740	-130	5	-1.01	139499720	10851	30.11	13000	13030	12700	16730	9010	12870	12855.92	2.46	-849	-956	13110	12990	12750	12630	12390	13050	12690	963	3860	5000	9260	10	1	19262308	2454	-1.99	4.49	12	0.06	-6392.00	2840.00	23750	20230530	-46.36	10510	20231024	21.22	15180	-16.07	20240102	11750	8.43	20240201	23700	-46.24	20230605	10510	21.22	20231024	0.71	N	036420	5000	963 억	141924	N	N	0	N	N
144	20240603	100358	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	30	2	0.23	62999970	4885	13.55	13000	13030	12800	16730	9010	12870	12896.67	2.47	-186	-254	13110	12990	12750	12630	12390	13050	12690	963	3860	5000	9260	10	1	19262308	2485	-2.02	4.54	12	0.03	-6392.00	2840.00	23750	20230530	-45.68	10510	20231024	22.74	15180	-15.02	20240102	11750	9.79	20240201	23700	-45.57	20230605	10510	22.74	20231024	0.71	N	036420	5000	963 억	142587	N	N	0	N	N
145	20240603	090358	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	140	2	1.09	14869770	1144	3.17	13000	13030	12880	16730	9010	12870	12999.18	2.46	-526	-569	13110	12990	12750	12630	12390	13050	12690	963	3860	5000	9260	10	1	19262308	2506	-2.04	4.58	12	0.01	-6392.00	2840.00	23750	20230530	-45.22	10510	20231024	23.79	15180	-14.30	20240102	11750	10.72	20240201	23700	-45.11	20230605	10510	23.79	20231024	0.71	N	036420	5000	963 억	142247	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History