KissMeData/210980/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11000	160	2	1.48	415587280	37999	45.65	10840	11070	10840	14090	7590	10840	10936.80	6.17	684	11126	10982	10896	10752	10666	10940	10710	186	3250	1000	6930	10	1	18617382	2048	2.58	0.35	12	0.20	4261.00	31495.00	19668	20231208	-44.07	10810	20240627	1.76	18364	-40.10	20240111	10810	1.76	20240627	34700	-68.30	20231208	10810	1.76	20240627	3.35	N	210980	1000	186 억	1148110	N	N	17	N	N
3	20240628	151019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10910	70	2	0.65	390023360	35670	42.85	10840	11070	10840	14090	7590	10840	10934.21	6.17	-42	11126	10982	10896	10752	10666	10940	10710	186	3250	1000	6930	10	1	18617382	2031	2.56	0.35	12	0.19	4261.00	31495.00	19668	20231208	-44.53	10810	20240627	0.93	18364	-40.59	20240111	10810	0.93	20240627	34700	-68.56	20231208	10810	0.93	20240627	3.35	N	210980	1000	186 억	1148110	N	N	17	N	N
4	20240628	141019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10920	80	2	0.74	347207820	31751	38.14	10840	11070	10840	14090	7590	10840	10935.33	6.17	-669	11126	10982	10896	10752	10666	10940	10710	186	3250	1000	6930	10	1	18617382	2033	2.56	0.35	12	0.17	4261.00	31495.00	19668	20231208	-44.48	10810	20240627	1.02	18364	-40.54	20240111	10810	1.02	20240627	34700	-68.53	20231208	10810	1.02	20240627	3.35	N	210980	1000	186 억	1148110	N	N	17	N	N
5	20240628	131018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10930	90	2	0.83	298772710	27321	32.82	10840	11070	10840	14090	7590	10840	10935.64	6.17	1392	11126	10982	10896	10752	10666	10940	10710	186	3250	1000	6930	10	1	18617382	2035	2.57	0.35	12	0.15	4261.00	31495.00	19668	20231208	-44.43	10810	20240627	1.11	18364	-40.48	20240111	10810	1.11	20240627	34700	-68.50	20231208	10810	1.11	20240627	3.35	N	210980	1000	186 억	1148110	N	N	17	N	N
6	20240628	121015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10910	70	2	0.65	272441260	24909	29.92	10840	11070	10840	14090	7590	10840	10937.46	6.17	2198	11126	10982	10896	10752	10666	10940	10710	186	3250	1000	6930	10	1	18617382	2031	2.56	0.35	12	0.13	4261.00	31495.00	19668	20231208	-44.53	10810	20240627	0.93	18364	-40.59	20240111	10810	0.93	20240627	34700	-68.56	20231208	10810	0.93	20240627	3.35	N	210980	1000	186 억	1148110	N	N	17	N	N
7	20240628	110959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10950	110	2	1.01	246966250	22576	27.12	10840	11070	10840	14090	7590	10840	10939.33	6.17	1923	11126	10982	10896	10752	10666	10940	10710	186	3250	1000	6930	10	1	18617382	2039	2.57	0.35	12	0.12	4261.00	31495.00	19668	20231208	-44.33	10810	20240627	1.30	18364	-40.37	20240111	10810	1.30	20240627	34700	-68.44	20231208	10810	1.30	20240627	3.35	N	210980	1000	186 억	1148110	N	N	17	N	N
8	20240628	100956	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10910	70	2	0.65	206650700	18885	22.69	10840	11070	10840	14090	7590	10840	10942.58	6.17	295	11126	10982	10896	10752	10666	10940	10710	186	3250	1000	6930	10	1	18617382	2031	2.56	0.35	12	0.10	4261.00	31495.00	19668	20231208	-44.53	10810	20240627	0.93	18364	-40.59	20240111	10810	0.93	20240627	34700	-68.56	20231208	10810	0.93	20240627	3.35	N	210980	1000	186 억	1148110	N	N	17	N	N
9	20240628	090958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10930	90	2	0.83	34795630	3195	3.84	10840	11000	10840	14090	7590	10840	10890.65	6.17	-78	11126	10982	10896	10752	10666	10940	10710	186	3250	1000	6930	10	1	18617382	2035	2.57	0.35	12	0.02	4261.00	31495.00	19668	20231208	-44.43	10810	20240627	1.11	18364	-40.48	20240111	10810	1.11	20240627	34700	-68.50	20231208	10810	1.11	20240627	3.35	N	210980	1000	186 억	1148110	N	N	17	N	N
10	20240627	160951	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10840	-260	5	-2.34	888631730	81737	103.12	11040	11040	10810	14430	7770	11100	10870.59	6.25	-13350	11373	11236	11143	11006	10913	11190	10960	186	3330	1000	7100	10	1	18617382	2018	2.54	0.34	12	0.44	4261.00	31495.00	19668	20231208	-44.89	10810	20240627	0.28	18364	-40.97	20240111	10810	0.28	20240627	34700	-68.76	20231208	10810	0.28	20240627	3.49	N	210980	1000	186 억	1163375	N	N	17	N	N
11	20240627	150958	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10860	-240	5	-2.16	846271860	77830	98.19	11040	11040	10810	14430	7770	11100	10872.02	6.25	-13192	11373	11236	11143	11006	10913	11190	10960	186	3330	1000	7100	10	1	18617382	2022	2.55	0.34	12	0.42	4261.00	31495.00	19668	20231208	-44.78	10810	20240627	0.46	18364	-40.86	20240111	10810	0.46	20240627	34700	-68.70	20231208	10810	0.46	20240627	3.49	N	210980	1000	186 억	1163375	N	N	13	N	N
12	20240627	140955	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10880	-220	5	-1.98	802045100	73755	93.05	11040	11040	10810	14430	7770	11100	10873.07	6.25	-13168	11373	11236	11143	11006	10913	11190	10960	186	3330	1000	7100	10	1	18617382	2026	2.55	0.35	12	0.40	4261.00	31495.00	19668	20231208	-44.68	10810	20240627	0.65	18364	-40.75	20240111	10810	0.65	20240627	34700	-68.65	20231208	10810	0.65	20240627	3.49	N	210980	1000	186 억	1163375	N	N	13	N	N
13	20240627	130954	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10840	-260	5	-2.34	719649640	66155	83.46	11040	11040	10810	14430	7770	11100	10876.72	6.25	-11450	11373	11236	11143	11006	10913	11190	10960	186	3330	1000	7100	10	1	18617382	2018	2.54	0.34	12	0.36	4261.00	31495.00	19668	20231208	-44.89	10810	20240627	0.28	18364	-40.97	20240111	10810	0.28	20240627	34700	-68.76	20231208	10810	0.28	20240627	3.49	N	210980	1000	186 억	1163375	N	N	13	N	N
14	20240627	120957	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10840	-260	5	-2.34	667540750	61346	77.40	11040	11040	10810	14430	7770	11100	10879.96	6.25	-10593	11373	11236	11143	11006	10913	11190	10960	186	3330	1000	7100	10	1	18617382	2018	2.54	0.34	12	0.33	4261.00	31495.00	19668	20231208	-44.89	10810	20240627	0.28	18364	-40.97	20240111	10810	0.28	20240627	34700	-68.76	20231208	10810	0.28	20240627	3.49	N	210980	1000	186 억	1163375	N	N	13	N	N
15	20240627	110956	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10860	-240	5	-2.16	534307730	49069	61.91	11040	11040	10810	14430	7770	11100	10886.95	6.25	-9812	11373	11236	11143	11006	10913	11190	10960	186	3330	1000	7100	10	1	18617382	2022	2.55	0.34	12	0.26	4261.00	31495.00	19668	20231208	-44.78	10810	20240627	0.46	18364	-40.86	20240111	10810	0.46	20240627	34700	-68.70	20231208	10810	0.46	20240627	3.49	N	210980	1000	186 억	1163375	N	N	13	N	N
16	20240627	100956	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10880	-220	5	-1.98	436948100	40106	50.60	11040	11040	10810	14430	7770	11100	10892.50	6.25	-8436	11373	11236	11143	11006	10913	11190	10960	186	3330	1000	7100	10	1	18617382	2026	2.55	0.35	12	0.22	4261.00	31495.00	19668	20231208	-44.68	10810	20240627	0.65	18364	-40.75	20240111	10810	0.65	20240627	34700	-68.65	20231208	10810	0.65	20240627	3.49	N	210980	1000	186 억	1163375	N	N	13	N	N
17	20240627	090956	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10940	-160	5	-1.44	114201140	10385	13.10	11040	11040	10910	14430	7770	11100	10992.06	6.25	-3604	11373	11236	11143	11006	10913	11190	10960	186	3330	1000	7100	10	1	18617382	2037	2.57	0.35	12	0.06	4261.00	31495.00	19668	20231208	-44.38	10910	20240627	0.27	18364	-40.43	20240111	10910	0.27	20240627	34700	-68.47	20231208	10910	0.27	20240627	3.49	N	210980	1000	186 억	1163375	N	N	13	N	N
18	20240626	160952	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11100	-100	5	-0.89	875743900	78901	154.47	11150	11280	11050	14560	7840	11200	11099.27	6.29	-7381	11340	11270	11190	11120	11040	11305	11155	186	3360	1000	7160	10	1	18617382	2067	2.61	0.35	12	0.42	4261.00	31495.00	19668	20231208	-43.56	11050	20240626	0.45	18364	-39.56	20240111	11050	0.45	20240626	34700	-68.01	20231208	11050	0.45	20240626	3.51	N	210980	1000	186 억	1170954	N	N	13	N	N
19	20240626	150956	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11080	-120	5	-1.07	816863650	73580	144.06	11150	11280	11050	14560	7840	11200	11101.71	6.29	-6604	11340	11270	11190	11120	11040	11305	11155	186	3360	1000	7160	10	1	18617382	2063	2.60	0.35	12	0.40	4261.00	31495.00	19668	20231208	-43.66	11050	20240626	0.27	18364	-39.66	20240111	11050	0.27	20240626	34700	-68.07	20231208	11050	0.27	20240626	3.51	N	210980	1000	186 억	1170954	N	N	38	N	N
20	20240626	140953	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11060	-140	5	-1.25	697139500	62754	122.86	11150	11280	11050	14560	7840	11200	11109.08	6.29	-6150	11340	11270	11190	11120	11040	11305	11155	186	3360	1000	7160	10	1	18617382	2059	2.60	0.35	12	0.34	4261.00	31495.00	19668	20231208	-43.77	11050	20240626	0.09	18364	-39.77	20240111	11050	0.09	20240626	34700	-68.13	20231208	11050	0.09	20240626	3.51	N	210980	1000	186 억	1170954	N	N	38	N	N
21	20240626	130954	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11100	-100	5	-0.89	609565770	54843	107.37	11150	11280	11050	14560	7840	11200	11114.74	6.29	-5664	11340	11270	11190	11120	11040	11305	11155	186	3360	1000	7160	10	1	18617382	2067	2.61	0.35	12	0.29	4261.00	31495.00	19668	20231208	-43.56	11050	20240626	0.45	18364	-39.56	20240111	11050	0.45	20240626	34700	-68.01	20231208	11050	0.45	20240626	3.51	N	210980	1000	186 억	1170954	N	N	38	N	N
22	20240626	120953	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11100	-100	5	-0.89	484084300	43515	85.19	11150	11280	11080	14560	7840	11200	11124.54	6.29	-4049	11340	11270	11190	11120	11040	11305	11155	186	3360	1000	7160	10	1	18617382	2067	2.61	0.35	12	0.23	4261.00	31495.00	19668	20231208	-43.56	11080	20240626	0.18	18364	-39.56	20240111	11080	0.18	20240626	34700	-68.01	20231208	11080	0.18	20240626	3.51	N	210980	1000	186 억	1170954	N	N	38	N	N
23	20240626	110954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11140	-60	5	-0.54	263394320	23642	46.29	11150	11280	11120	14560	7840	11200	11140.95	6.29	-2184	11340	11270	11190	11120	11040	11305	11155	186	3360	1000	7160	10	1	18617382	2074	2.61	0.35	12	0.13	4261.00	31495.00	19668	20231208	-43.36	11110	20240625	0.27	18364	-39.34	20240111	11110	0.27	20240625	34700	-67.90	20231208	11110	0.27	20240625	3.51	N	210980	1000	186 억	1170954	N	N	38	N	N
24	20240626	100952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11130	-70	5	-0.62	176756660	15858	31.05	11150	11280	11120	14560	7840	11200	11146.21	6.29	-2089	11340	11270	11190	11120	11040	11305	11155	186	3360	1000	7160	10	1	18617382	2072	2.61	0.35	12	0.09	4261.00	31495.00	19668	20231208	-43.41	11110	20240625	0.18	18364	-39.39	20240111	11110	0.18	20240625	34700	-67.93	20231208	11110	0.18	20240625	3.51	N	210980	1000	186 억	1170954	N	N	38	N	N
25	20240626	090954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11190	-10	5	-0.09	11768860	1051	2.06	11150	11280	11150	14560	7840	11200	11197.77	6.29	204	11340	11270	11190	11120	11040	11305	11155	186	3360	1000	7160	10	1	18617382	2083	2.63	0.36	12	0.01	4261.00	31495.00	19668	20231208	-43.11	11110	20240625	0.72	18364	-39.07	20240111	11110	0.72	20240625	34700	-67.75	20231208	11110	0.72	20240625	3.51	N	210980	1000	186 억	1170954	N	N	38	N	N
26	20240625	160951	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11200	0	3	0.00	566802330	50804	67.18	11120	11260	11110	14560	7840	11200	11156.46	6.26	3980	11460	11330	11260	11130	11060	11295	11095	186	3360	1000	7160	10	1	18617382	2085	2.63	0.36	12	0.27	4261.00	31495.00	19668	20231208	-43.05	11110	20240625	0.81	18364	-39.01	20240111	11110	0.81	20240625	34700	-67.72	20231208	11110	0.81	20240625	3.48	N	210980	1000	186 억	1164871	N	N	38	N	N
27	20240625	150949	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11150	-50	5	-0.45	543753070	48746	64.46	11120	11260	11110	14560	7840	11200	11154.82	6.26	3977	11460	11330	11260	11130	11060	11295	11095	186	3360	1000	7160	10	1	18617382	2076	2.62	0.35	12	0.26	4261.00	31495.00	19668	20231208	-43.31	11110	20240625	0.36	18364	-39.28	20240111	11110	0.36	20240625	34700	-67.87	20231208	11110	0.36	20240625	3.48	N	210980	1000	186 억	1164871	N	N	7	N	N
28	20240625	140952	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11200	0	3	0.00	464422760	41646	55.07	11120	11260	11110	14560	7840	11200	11151.68	6.26	2071	11460	11330	11260	11130	11060	11295	11095	186	3360	1000	7160	10	1	18617382	2085	2.63	0.36	12	0.22	4261.00	31495.00	19668	20231208	-43.05	11110	20240625	0.81	18364	-39.01	20240111	11110	0.81	20240625	34700	-67.72	20231208	11110	0.81	20240625	3.48	N	210980	1000	186 억	1164871	N	N	7	N	N
29	20240625	130953	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11210	10	2	0.09	433793830	38914	51.46	11120	11260	11110	14560	7840	11200	11147.50	6.26	1566	11460	11330	11260	11130	11060	11295	11095	186	3360	1000	7160	10	1	18617382	2087	2.63	0.36	12	0.21	4261.00	31495.00	19668	20231208	-43.00	11110	20240625	0.90	18364	-38.96	20240111	11110	0.90	20240625	34700	-67.69	20231208	11110	0.90	20240625	3.48	N	210980	1000	186 억	1164871	N	N	7	N	N
30	20240625	120955	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11150	-50	5	-0.45	384500270	34502	45.62	11120	11260	11110	14560	7840	11200	11144.29	6.26	1456	11460	11330	11260	11130	11060	11295	11095	186	3360	1000	7160	10	1	18617382	2076	2.62	0.35	12	0.19	4261.00	31495.00	19668	20231208	-43.31	11110	20240625	0.36	18364	-39.28	20240111	11110	0.36	20240625	34700	-67.87	20231208	11110	0.36	20240625	3.48	N	210980	1000	186 억	1164871	N	N	7	N	N
31	20240625	110954	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11140	-60	5	-0.54	310345020	27857	36.84	11120	11260	11110	14560	7840	11200	11140.65	6.26	364	11460	11330	11260	11130	11060	11295	11095	186	3360	1000	7160	10	1	18617382	2074	2.61	0.35	12	0.15	4261.00	31495.00	19668	20231208	-43.36	11110	20240625	0.27	18364	-39.34	20240111	11110	0.27	20240625	34700	-67.90	20231208	11110	0.27	20240625	3.48	N	210980	1000	186 억	1164871	N	N	7	N	N
32	20240625	100952	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11130	-70	5	-0.62	234926100	21085	27.88	11120	11260	11110	14560	7840	11200	11141.86	6.26	708	11460	11330	11260	11130	11060	11295	11095	186	3360	1000	7160	10	1	18617382	2072	2.61	0.35	12	0.11	4261.00	31495.00	19668	20231208	-43.41	11110	20240625	0.18	18364	-39.39	20240111	11110	0.18	20240625	34700	-67.93	20231208	11110	0.18	20240625	3.48	N	210980	1000	186 억	1164871	N	N	7	N	N
33	20240625	090951	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11200	0	3	0.00	49389130	4432	5.86	11120	11260	11110	14560	7840	11200	11143.76	6.26	466	11460	11330	11260	11130	11060	11295	11095	186	3360	1000	7160	10	1	18617382	2085	2.63	0.36	12	0.02	4261.00	31495.00	19668	20231208	-43.05	11110	20240625	0.81	18364	-39.01	20240111	11110	0.81	20240625	34700	-67.72	20231208	11110	0.81	20240625	3.48	N	210980	1000	186 억	1164871	N	N	7	N	N
34	20240624	160948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11200	-190	5	-1.67	841787120	74696	137.25	11390	11390	11190	14800	7980	11390	11269.69	6.31	-9754	11576	11482	11426	11332	11276	11455	11305	186	3410	1000	7280	10	1	18617382	2085	2.63	0.36	12	0.40	4261.00	31495.00	19668	20231208	-43.05	11180	20240419	0.18	18364	-39.01	20240111	11180	0.18	20240419	34700	-67.72	20231208	11180	0.18	20240419	3.55	N	210980	1000	186 억	1174434	N	N	7	N	N
35	20240624	150948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11200	-190	5	-1.67	781086000	69276	127.29	11390	11390	11190	14800	7980	11390	11274.99	6.31	-9224	11576	11482	11426	11332	11276	11455	11305	186	3410	1000	7280	10	1	18617382	2085	2.63	0.36	12	0.37	4261.00	31495.00	19668	20231208	-43.05	11180	20240419	0.18	18364	-39.01	20240111	11180	0.18	20240419	34700	-67.72	20231208	11180	0.18	20240419	3.55	N	210980	1000	186 억	1174434	N	N	3	N	N
36	20240624	140949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11260	-130	5	-1.14	579020840	51272	94.21	11390	11390	11240	14800	7980	11390	11293.12	6.31	-9141	11576	11482	11426	11332	11276	11455	11305	186	3410	1000	7280	10	1	18617382	2096	2.64	0.36	12	0.28	4261.00	31495.00	19668	20231208	-42.75	11180	20240419	0.72	18364	-38.68	20240111	11180	0.72	20240419	34700	-67.55	20231208	11180	0.72	20240419	3.55	N	210980	1000	186 억	1174434	N	N	3	N	N
37	20240624	130947	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11250	-140	5	-1.23	503927700	44594	81.94	11390	11390	11240	14800	7980	11390	11300.35	6.31	-9149	11576	11482	11426	11332	11276	11455	11305	186	3410	1000	7280	10	1	18617382	2094	2.64	0.36	12	0.24	4261.00	31495.00	19668	20231208	-42.80	11180	20240419	0.63	18364	-38.74	20240111	11180	0.63	20240419	34700	-67.58	20231208	11180	0.63	20240419	3.55	N	210980	1000	186 억	1174434	N	N	3	N	N
38	20240624	120949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11250	-140	5	-1.23	465270480	41157	75.62	11390	11390	11240	14800	7980	11390	11304.77	6.31	-9461	11576	11482	11426	11332	11276	11455	11305	186	3410	1000	7280	10	1	18617382	2094	2.64	0.36	12	0.22	4261.00	31495.00	19668	20231208	-42.80	11180	20240419	0.63	18364	-38.74	20240111	11180	0.63	20240419	34700	-67.58	20231208	11180	0.63	20240419	3.55	N	210980	1000	186 억	1174434	N	N	3	N	N
39	20240624	110951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11290	-100	5	-0.88	341165760	30129	55.36	11390	11390	11260	14800	7980	11390	11323.50	6.31	-8925	11576	11482	11426	11332	11276	11455	11305	186	3410	1000	7280	10	1	18617382	2102	2.65	0.36	12	0.16	4261.00	31495.00	19668	20231208	-42.60	11180	20240419	0.98	18364	-38.52	20240111	11180	0.98	20240419	34700	-67.46	20231208	11180	0.98	20240419	3.55	N	210980	1000	186 억	1174434	N	N	3	N	N
40	20240624	100949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11350	-40	5	-0.35	121921340	10736	19.73	11390	11390	11340	14800	7980	11390	11356.31	6.31	-1149	11576	11482	11426	11332	11276	11455	11305	186	3410	1000	7280	10	1	18617382	2113	2.66	0.36	12	0.06	4261.00	31495.00	19668	20231208	-42.29	11180	20240419	1.52	18364	-38.19	20240111	11180	1.52	20240419	34700	-67.29	20231208	11180	1.52	20240419	3.55	N	210980	1000	186 억	1174434	N	N	3	N	N
41	20240624	090949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11380	-10	5	-0.09	11492130	1010	1.86	11390	11390	11360	14800	7980	11390	11378.35	6.31	172	11576	11482	11426	11332	11276	11455	11305	186	3410	1000	7280	10	1	18617382	2119	2.67	0.36	12	0.01	4261.00	31495.00	19668	20231208	-42.14	11180	20240419	1.79	18364	-38.03	20240111	11180	1.79	20240419	34700	-67.20	20231208	11180	1.79	20240419	3.55	N	210980	1000	186 억	1174434	N	N	3	N	N
42	20240621	160917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11390	0	3	0.00	596650990	52340	68.19	11400	11520	11370	14800	7980	11390	11399.53	6.38	-13623	11663	11526	11453	11316	11243	11490	11280	186	3410	1000	7280	10	1	18617382	2121	2.67	0.36	12	0.28	4261.00	31495.00	19668	20231208	-42.09	11180	20240419	1.88	18364	-37.98	20240111	11180	1.88	20240419	34700	-67.18	20231208	11180	1.88	20240419	3.59	N	210980	1000	186 억	1186988	N	N	3	N	N
43	20240621	150918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11380	-10	5	-0.09	512026980	44908	58.51	11400	11520	11370	14800	7980	11390	11401.69	6.38	-10358	11663	11526	11453	11316	11243	11490	11280	186	3410	1000	7280	10	1	18617382	2119	2.67	0.36	12	0.24	4261.00	31495.00	19668	20231208	-42.14	11180	20240419	1.79	18364	-38.03	20240111	11180	1.79	20240419	34700	-67.20	20231208	11180	1.79	20240419	3.59	N	210980	1000	186 억	1186988	N	N	17	N	N
44	20240621	140916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11390	0	3	0.00	422128200	37013	48.22	11400	11520	11370	14800	7980	11390	11404.87	6.38	-9270	11663	11526	11453	11316	11243	11490	11280	186	3410	1000	7280	10	1	18617382	2121	2.67	0.36	12	0.20	4261.00	31495.00	19668	20231208	-42.09	11180	20240419	1.88	18364	-37.98	20240111	11180	1.88	20240419	34700	-67.18	20231208	11180	1.88	20240419	3.59	N	210980	1000	186 억	1186988	N	N	17	N	N
45	20240621	130917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11410	20	2	0.18	356642280	31263	40.73	11400	11520	11370	14800	7980	11390	11407.82	6.38	-8212	11663	11526	11453	11316	11243	11490	11280	186	3410	1000	7280	10	1	18617382	2124	2.68	0.36	12	0.17	4261.00	31495.00	19668	20231208	-41.99	11180	20240419	2.06	18364	-37.87	20240111	11180	2.06	20240419	34700	-67.12	20231208	11180	2.06	20240419	3.59	N	210980	1000	186 억	1186988	N	N	17	N	N
46	20240621	120920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11410	20	2	0.18	332888530	29180	38.02	11400	11520	11370	14800	7980	11390	11408.12	6.38	-7435	11663	11526	11453	11316	11243	11490	11280	186	3410	1000	7280	10	1	18617382	2124	2.68	0.36	12	0.16	4261.00	31495.00	19668	20231208	-41.99	11180	20240419	2.06	18364	-37.87	20240111	11180	2.06	20240419	34700	-67.12	20231208	11180	2.06	20240419	3.59	N	210980	1000	186 억	1186988	N	N	17	N	N
47	20240621	110917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11420	30	2	0.26	265507950	23262	30.31	11400	11520	11370	14800	7980	11390	11413.83	6.38	-6959	11663	11526	11453	11316	11243	11490	11280	186	3410	1000	7280	10	1	18617382	2126	2.68	0.36	12	0.12	4261.00	31495.00	19668	20231208	-41.94	11180	20240419	2.15	18364	-37.81	20240111	11180	2.15	20240419	34700	-67.09	20231208	11180	2.15	20240419	3.59	N	210980	1000	186 억	1186988	N	N	17	N	N
48	20240621	100914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11390	0	3	0.00	120516450	10582	13.79	11400	11460	11370	14800	7980	11390	11388.81	6.38	-3781	11663	11526	11453	11316	11243	11490	11280	186	3410	1000	7280	10	1	18617382	2121	2.67	0.36	12	0.06	4261.00	31495.00	19668	20231208	-42.09	11180	20240419	1.88	18364	-37.98	20240111	11180	1.88	20240419	34700	-67.18	20231208	11180	1.88	20240419	3.59	N	210980	1000	186 억	1186988	N	N	17	N	N
49	20240621	090920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11410	20	2	0.18	16314160	1429	1.86	11400	11460	11400	14800	7980	11390	11416.88	6.38	-300	11663	11526	11453	11316	11243	11490	11280	186	3410	1000	7280	10	1	18617382	2124	2.68	0.36	12	0.01	4261.00	31495.00	19668	20231208	-41.99	11180	20240419	2.06	18364	-37.87	20240111	11180	2.06	20240419	34700	-67.12	20231208	11180	2.06	20240419	3.59	N	210980	1000	186 억	1186988	N	N	17	N	N
50	20240620	160913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11390	-150	5	-1.30	858803400	75160	104.79	11540	11590	11380	15000	8080	11540	11426.34	6.49	-17670	11740	11640	11510	11410	11280	11690	11460	186	3460	1000	7380	10	1	18617382	2121	2.67	0.36	12	0.40	4261.00	31495.00	19668	20231208	-42.09	11180	20240419	1.88	18364	-37.98	20240111	11180	1.88	20240419	34700	-67.18	20231208	11180	1.88	20240419	3.61	N	210980	1000	186 억	1207396	N	N	17	N	N
51	20240620	150914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11380	-160	5	-1.39	793778840	69450	96.83	11540	11590	11380	15000	8080	11540	11429.50	6.49	-16101	11740	11640	11510	11410	11280	11690	11460	186	3460	1000	7380	10	1	18617382	2119	2.67	0.36	12	0.37	4261.00	31495.00	19668	20231208	-42.14	11180	20240419	1.79	18364	-38.03	20240111	11180	1.79	20240419	34700	-67.20	20231208	11180	1.79	20240419	3.61	N	210980	1000	186 억	1207396	N	N	81	N	N
52	20240620	140914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11420	-120	5	-1.04	607610990	53125	74.07	11540	11590	11400	15000	8080	11540	11437.38	6.49	-12377	11740	11640	11510	11410	11280	11690	11460	186	3460	1000	7380	10	1	18617382	2126	2.68	0.36	12	0.29	4261.00	31495.00	19668	20231208	-41.94	11180	20240419	2.15	18364	-37.81	20240111	11180	2.15	20240419	34700	-67.09	20231208	11180	2.15	20240419	3.61	N	210980	1000	186 억	1207396	N	N	81	N	N
53	20240620	130914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11430	-110	5	-0.95	571338830	49950	69.64	11540	11590	11400	15000	8080	11540	11438.21	6.49	-12417	11740	11640	11510	11410	11280	11690	11460	186	3460	1000	7380	10	1	18617382	2128	2.68	0.36	12	0.27	4261.00	31495.00	19668	20231208	-41.89	11180	20240419	2.24	18364	-37.76	20240111	11180	2.24	20240419	34700	-67.06	20231208	11180	2.24	20240419	3.61	N	210980	1000	186 억	1207396	N	N	81	N	N
54	20240620	120913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11430	-110	5	-0.95	486561550	42522	59.29	11540	11590	11400	15000	8080	11540	11442.58	6.49	-9354	11740	11640	11510	11410	11280	11690	11460	186	3460	1000	7380	10	1	18617382	2128	2.68	0.36	12	0.23	4261.00	31495.00	19668	20231208	-41.89	11180	20240419	2.24	18364	-37.76	20240111	11180	2.24	20240419	34700	-67.06	20231208	11180	2.24	20240419	3.61	N	210980	1000	186 억	1207396	N	N	81	N	N
55	20240620	110915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11420	-120	5	-1.04	382385770	33398	46.57	11540	11590	11410	15000	8080	11540	11449.36	6.49	-5364	11740	11640	11510	11410	11280	11690	11460	186	3460	1000	7380	10	1	18617382	2126	2.68	0.36	12	0.18	4261.00	31495.00	19668	20231208	-41.94	11180	20240419	2.15	18364	-37.81	20240111	11180	2.15	20240419	34700	-67.09	20231208	11180	2.15	20240419	3.61	N	210980	1000	186 억	1207396	N	N	81	N	N
56	20240620	100914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11460	-80	5	-0.69	175911530	15334	21.38	11540	11590	11430	15000	8080	11540	11471.99	6.49	-77	11740	11640	11510	11410	11280	11690	11460	186	3460	1000	7380	10	1	18617382	2134	2.69	0.36	12	0.08	4261.00	31495.00	19668	20231208	-41.73	11180	20240419	2.50	18364	-37.60	20240111	11180	2.50	20240419	34700	-66.97	20231208	11180	2.50	20240419	3.61	N	210980	1000	186 억	1207396	N	N	81	N	N
57	20240620	090919	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11480	-60	5	-0.52	14159290	1232	1.72	11540	11540	11430	15000	8080	11540	11492.93	6.49	-363	11740	11640	11510	11410	11280	11690	11460	186	3460	1000	7380	10	1	18617382	2137	2.69	0.36	12	0.01	4261.00	31495.00	19668	20231208	-41.63	11180	20240419	2.68	18364	-37.49	20240111	11180	2.68	20240419	34700	-66.92	20231208	11180	2.68	20240419	3.61	N	210980	1000	186 억	1207396	N	N	81	N	N
58	20240619	160909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11540	130	2	1.14	815249560	70915	120.35	11410	11610	11380	14830	7990	11410	11496.07	6.44	6521	11616	11512	11446	11342	11276	11565	11395	186	3420	1000	7300	10	1	18617382	2148	2.71	0.37	12	0.38	4261.00	31495.00	19668	20231208	-41.33	11180	20240419	3.22	18364	-37.16	20240111	11180	3.22	20240419	34700	-66.74	20231208	11180	3.22	20240419	3.62	N	210980	1000	186 억	1198508	N	N	81	N	N
59	20240619	150909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11490	80	2	0.70	767259750	66746	113.27	11410	11610	11380	14830	7990	11410	11495.22	6.44	5455	11616	11512	11446	11342	11276	11565	11395	186	3420	1000	7300	10	1	18617382	2139	2.70	0.36	12	0.36	4261.00	31495.00	19668	20231208	-41.58	11180	20240419	2.77	18364	-37.43	20240111	11180	2.77	20240419	34700	-66.89	20231208	11180	2.77	20240419	3.62	N	210980	1000	186 억	1198508	N	N	63	N	N
60	20240619	140917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11540	130	2	1.14	693648040	60347	102.41	11410	11610	11380	14830	7990	11410	11494.33	6.44	5116	11616	11512	11446	11342	11276	11565	11395	186	3420	1000	7300	10	1	18617382	2148	2.71	0.37	12	0.32	4261.00	31495.00	19668	20231208	-41.33	11180	20240419	3.22	18364	-37.16	20240111	11180	3.22	20240419	34700	-66.74	20231208	11180	3.22	20240419	3.62	N	210980	1000	186 억	1198508	N	N	63	N	N
61	20240619	130906	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11510	100	2	0.88	567910390	49399	83.83	11410	11610	11380	14830	7990	11410	11496.39	6.44	1397	11616	11512	11446	11342	11276	11565	11395	186	3420	1000	7300	10	1	18617382	2143	2.70	0.37	12	0.27	4261.00	31495.00	19668	20231208	-41.48	11180	20240419	2.95	18364	-37.32	20240111	11180	2.95	20240419	34700	-66.83	20231208	11180	2.95	20240419	3.62	N	210980	1000	186 억	1198508	N	N	63	N	N
62	20240619	120908	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11490	80	2	0.70	503890190	43820	74.36	11410	11610	11380	14830	7990	11410	11499.09	6.44	724	11616	11512	11446	11342	11276	11565	11395	186	3420	1000	7300	10	1	18617382	2139	2.70	0.36	12	0.24	4261.00	31495.00	19668	20231208	-41.58	11180	20240419	2.77	18364	-37.43	20240111	11180	2.77	20240419	34700	-66.89	20231208	11180	2.77	20240419	3.62	N	210980	1000	186 억	1198508	N	N	63	N	N
63	20240619	110911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11490	80	2	0.70	430582960	37452	63.56	11410	11610	11380	14830	7990	11410	11496.93	6.44	416	11616	11512	11446	11342	11276	11565	11395	186	3420	1000	7300	10	1	18617382	2139	2.70	0.36	12	0.20	4261.00	31495.00	19668	20231208	-41.58	11180	20240419	2.77	18364	-37.43	20240111	11180	2.77	20240419	34700	-66.89	20231208	11180	2.77	20240419	3.62	N	210980	1000	186 억	1198508	N	N	63	N	N
64	20240619	100913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11490	80	2	0.70	214499220	18702	31.74	11410	11580	11380	14830	7990	11410	11469.32	6.44	1562	11616	11512	11446	11342	11276	11565	11395	186	3420	1000	7300	10	1	18617382	2139	2.70	0.36	12	0.10	4261.00	31495.00	19668	20231208	-41.58	11180	20240419	2.77	18364	-37.43	20240111	11180	2.77	20240419	34700	-66.89	20231208	11180	2.77	20240419	3.62	N	210980	1000	186 억	1198508	N	N	63	N	N
65	20240619	090917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11420	10	2	0.09	33552480	2944	5.00	11410	11490	11380	14830	7990	11410	11396.90	6.44	853	11616	11512	11446	11342	11276	11565	11395	186	3420	1000	7300	10	1	18617382	2126	2.68	0.36	12	0.02	4261.00	31495.00	19668	20231208	-41.94	11180	20240419	2.15	18364	-37.81	20240111	11180	2.15	20240419	34700	-67.09	20231208	11180	2.15	20240419	3.62	N	210980	1000	186 억	1198508	N	N	63	N	N
66	20240618	160905	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11410	-60	5	-0.52	666223440	58308	86.74	11380	11550	11380	14910	8030	11470	11425.98	6.45	-1862	11696	11582	11516	11402	11336	11550	11370	186	3440	1000	7340	10	1	18617382	2124	2.68	0.36	12	0.31	4261.00	31495.00	19668	20231208	-41.99	11180	20240419	2.06	18364	-37.87	20240111	11180	2.06	20240419	34700	-67.12	20231208	11180	2.06	20240419	3.57	N	210980	1000	186 억	1200744	N	N	63	N	N
67	20240618	150904	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11430	-40	5	-0.35	548708260	48004	71.41	11380	11550	11380	14910	8030	11470	11430.47	6.45	-1708	11696	11582	11516	11402	11336	11550	11370	186	3440	1000	7340	10	1	18617382	2128	2.68	0.36	12	0.26	4261.00	31495.00	19668	20231208	-41.89	11180	20240419	2.24	18364	-37.76	20240111	11180	2.24	20240419	34700	-67.06	20231208	11180	2.24	20240419	3.57	N	210980	1000	186 억	1200744	N	N	10	N	N
68	20240618	140907	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11420	-50	5	-0.44	462573510	40465	60.20	11380	11550	11380	14910	8030	11470	11431.45	6.45	-955	11696	11582	11516	11402	11336	11550	11370	186	3440	1000	7340	10	1	18617382	2126	2.68	0.36	12	0.22	4261.00	31495.00	19668	20231208	-41.94	11180	20240419	2.15	18364	-37.81	20240111	11180	2.15	20240419	34700	-67.09	20231208	11180	2.15	20240419	3.57	N	210980	1000	186 억	1200744	N	N	10	N	N
69	20240618	130909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11430	-40	5	-0.35	361151560	31580	46.98	11380	11550	11380	14910	8030	11470	11436.08	6.45	3	11696	11582	11516	11402	11336	11550	11370	186	3440	1000	7340	10	1	18617382	2128	2.68	0.36	12	0.17	4261.00	31495.00	19668	20231208	-41.89	11180	20240419	2.24	18364	-37.76	20240111	11180	2.24	20240419	34700	-67.06	20231208	11180	2.24	20240419	3.57	N	210980	1000	186 억	1200744	N	N	10	N	N
70	20240618	120908	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11440	-30	5	-0.26	311649310	27251	40.54	11380	11550	11380	14910	8030	11470	11436.25	6.45	170	11696	11582	11516	11402	11336	11550	11370	186	3440	1000	7340	10	1	18617382	2130	2.68	0.36	12	0.15	4261.00	31495.00	19668	20231208	-41.83	11180	20240419	2.33	18364	-37.70	20240111	11180	2.33	20240419	34700	-67.03	20231208	11180	2.33	20240419	3.57	N	210980	1000	186 억	1200744	N	N	10	N	N
71	20240618	110906	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11440	-30	5	-0.26	264086860	23092	34.35	11380	11550	11380	14910	8030	11470	11436.29	6.45	461	11696	11582	11516	11402	11336	11550	11370	186	3440	1000	7340	10	1	18617382	2130	2.68	0.36	12	0.12	4261.00	31495.00	19668	20231208	-41.83	11180	20240419	2.33	18364	-37.70	20240111	11180	2.33	20240419	34700	-67.03	20231208	11180	2.33	20240419	3.57	N	210980	1000	186 억	1200744	N	N	10	N	N
72	20240618	100904	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11430	-40	5	-0.35	198924160	17397	25.88	11380	11550	11380	14910	8030	11470	11434.39	6.45	1267	11696	11582	11516	11402	11336	11550	11370	186	3440	1000	7340	10	1	18617382	2128	2.68	0.36	12	0.09	4261.00	31495.00	19668	20231208	-41.89	11180	20240419	2.24	18364	-37.76	20240111	11180	2.24	20240419	34700	-67.06	20231208	11180	2.24	20240419	3.57	N	210980	1000	186 억	1200744	N	N	10	N	N
73	20240618	090914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11460	-10	5	-0.09	29036040	2545	3.79	11380	11550	11380	14910	8030	11470	11409.05	6.45	929	11696	11582	11516	11402	11336	11550	11370	186	3440	1000	7340	10	1	18617382	2134	2.69	0.36	12	0.01	4261.00	31495.00	19668	20231208	-41.73	11180	20240419	2.50	18364	-37.60	20240111	11180	2.50	20240419	34700	-66.97	20231208	11180	2.50	20240419	3.57	N	210980	1000	186 억	1200744	N	N	10	N	N
74	20240617	160859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11470	-80	5	-0.69	765882410	66592	57.69	11540	11630	11450	15010	8090	11550	11501.20	6.50	-11200	11883	11716	11623	11456	11363	11670	11410	186	3460	1000	7390	10	1	18617382	2135	2.69	0.36	12	0.36	4261.00	31495.00	19668	20231208	-41.68	11180	20240419	2.59	18364	-37.54	20240111	11180	2.59	20240419	34700	-66.95	20231208	11180	2.59	20240419	3.60	N	210980	1000	186 억	1210549	N	N	10	N	N
75	20240617	150906	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11480	-70	5	-0.61	715956370	62240	53.92	11540	11630	11450	15010	8090	11550	11503.16	6.50	-9810	11883	11716	11623	11456	11363	11670	11410	186	3460	1000	7390	10	1	18617382	2137	2.69	0.36	12	0.33	4261.00	31495.00	19668	20231208	-41.63	11180	20240419	2.68	18364	-37.49	20240111	11180	2.68	20240419	34700	-66.92	20231208	11180	2.68	20240419	3.60	N	210980	1000	186 억	1210549	N	N	15	N	N
76	20240617	140857	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11490	-60	5	-0.52	548661310	47646	41.28	11540	11630	11450	15010	8090	11550	11515.37	6.50	-9514	11883	11716	11623	11456	11363	11670	11410	186	3460	1000	7390	10	1	18617382	2139	2.70	0.36	12	0.26	4261.00	31495.00	19668	20231208	-41.58	11180	20240419	2.77	18364	-37.43	20240111	11180	2.77	20240419	34700	-66.89	20231208	11180	2.77	20240419	3.60	N	210980	1000	186 억	1210549	N	N	15	N	N
77	20240617	130857	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11490	-60	5	-0.52	520482110	45198	39.15	11540	11630	11450	15010	8090	11550	11515.60	6.50	-9086	11883	11716	11623	11456	11363	11670	11410	186	3460	1000	7390	10	1	18617382	2139	2.70	0.36	12	0.24	4261.00	31495.00	19668	20231208	-41.58	11180	20240419	2.77	18364	-37.43	20240111	11180	2.77	20240419	34700	-66.89	20231208	11180	2.77	20240419	3.60	N	210980	1000	186 억	1210549	N	N	15	N	N
78	20240617	120857	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11480	-70	5	-0.61	428505920	37216	32.24	11540	11630	11450	15010	8090	11550	11514.02	6.50	-9585	11883	11716	11623	11456	11363	11670	11410	186	3460	1000	7390	10	1	18617382	2137	2.69	0.36	12	0.20	4261.00	31495.00	19668	20231208	-41.63	11180	20240419	2.68	18364	-37.49	20240111	11180	2.68	20240419	34700	-66.92	20231208	11180	2.68	20240419	3.60	N	210980	1000	186 억	1210549	N	N	15	N	N
79	20240617	110850	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11530	-20	5	-0.17	262557020	22764	19.72	11540	11630	11490	15010	8090	11550	11533.87	6.50	-3798	11883	11716	11623	11456	11363	11670	11410	186	3460	1000	7390	10	1	18617382	2147	2.71	0.37	12	0.12	4261.00	31495.00	19668	20231208	-41.38	11180	20240419	3.13	18364	-37.21	20240111	11180	3.13	20240419	34700	-66.77	20231208	11180	3.13	20240419	3.60	N	210980	1000	186 억	1210549	N	N	15	N	N
80	20240617	100851	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11540	-10	5	-0.09	141594370	12257	10.62	11540	11630	11500	15010	8090	11550	11552.12	6.50	2113	11883	11716	11623	11456	11363	11670	11410	186	3460	1000	7390	10	1	18617382	2148	2.71	0.37	12	0.07	4261.00	31495.00	19668	20231208	-41.33	11180	20240419	3.22	18364	-37.16	20240111	11180	3.22	20240419	34700	-66.74	20231208	11180	3.22	20240419	3.60	N	210980	1000	186 억	1210549	N	N	15	N	N
81	20240617	090855	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11500	-50	5	-0.43	34253630	2968	2.57	11540	11630	11500	15010	8090	11550	11540.98	6.50	-113	11883	11716	11623	11456	11363	11670	11410	186	3460	1000	7390	10	1	18617382	2141	2.70	0.37	12	0.02	4261.00	31495.00	19668	20231208	-41.53	11180	20240419	2.86	18364	-37.38	20240111	11180	2.86	20240419	34700	-66.86	20231208	11180	2.86	20240419	3.60	N	210980	1000	186 억	1210549	N	N	15	N	N
82	20240614	160738	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11550	-220	5	-1.87	1327611370	114405	153.19	11780	11790	11530	15300	8240	11770	11604.52	6.53	-27145	11956	11862	11796	11702	11636	11910	11750	186	3530	1000	7530	10	1	18617382	2150	2.71	0.37	12	0.61	4261.00	31495.00	19668	20231208	-41.28	11180	20240419	3.31	18364	-37.11	20240111	11180	3.31	20240419	34700	-66.71	20231208	11180	3.31	20240419	3.63	N	210980	1000	186 억	1215021	N	N	15	N	N
83	20240614	150741	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11570	-200	5	-1.70	1183715720	101962	136.52	11780	11790	11530	15300	8240	11770	11609.38	6.53	-21130	11956	11862	11796	11702	11636	11910	11750	186	3530	1000	7530	10	1	18617382	2154	2.72	0.37	12	0.55	4261.00	31495.00	19668	20231208	-41.17	11180	20240419	3.49	18364	-37.00	20240111	11180	3.49	20240419	34700	-66.66	20231208	11180	3.49	20240419	3.63	N	210980	1000	186 억	1215021	N	N	20	N	N
84	20240614	140739	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11580	-190	5	-1.61	1033513100	88990	119.16	11780	11790	11530	15300	8240	11770	11613.81	6.53	-16864	11956	11862	11796	11702	11636	11910	11750	186	3530	1000	7530	10	1	18617382	2156	2.72	0.37	12	0.48	4261.00	31495.00	19668	20231208	-41.12	11180	20240419	3.58	18364	-36.94	20240111	11180	3.58	20240419	34700	-66.63	20231208	11180	3.58	20240419	3.63	N	210980	1000	186 억	1215021	N	N	20	N	N
85	20240614	130742	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11560	-210	5	-1.78	938213570	80759	108.13	11780	11790	11530	15300	8240	11770	11617.45	6.53	-13118	11956	11862	11796	11702	11636	11910	11750	186	3530	1000	7530	10	1	18617382	2152	2.71	0.37	12	0.43	4261.00	31495.00	19668	20231208	-41.22	11180	20240419	3.40	18364	-37.05	20240111	11180	3.40	20240419	34700	-66.69	20231208	11180	3.40	20240419	3.63	N	210980	1000	186 억	1215021	N	N	20	N	N
86	20240614	120744	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11580	-190	5	-1.61	849958690	73130	97.92	11780	11790	11530	15300	8240	11770	11622.57	6.53	-9606	11956	11862	11796	11702	11636	11910	11750	186	3530	1000	7530	10	1	18617382	2156	2.72	0.37	12	0.39	4261.00	31495.00	19668	20231208	-41.12	11180	20240419	3.58	18364	-36.94	20240111	11180	3.58	20240419	34700	-66.63	20231208	11180	3.58	20240419	3.63	N	210980	1000	186 억	1215021	N	N	20	N	N
87	20240614	110842	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11550	-220	5	-1.87	733220120	63043	84.41	11780	11790	11530	15300	8240	11770	11630.48	6.53	-4952	11956	11862	11796	11702	11636	11910	11750	186	3530	1000	7530	10	1	18617382	2150	2.71	0.37	12	0.34	4261.00	31495.00	19668	20231208	-41.28	11180	20240419	3.31	18364	-37.11	20240111	11180	3.31	20240419	34700	-66.71	20231208	11180	3.31	20240419	3.63	N	210980	1000	186 억	1215021	N	N	20	N	N
88	20240614	100840	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11650	-120	5	-1.02	426191870	36551	48.94	11780	11790	11530	15300	8240	11770	11660.20	6.53	-1739	11956	11862	11796	11702	11636	11910	11750	186	3530	1000	7530	10	1	18617382	2169	2.73	0.37	12	0.20	4261.00	31495.00	19668	20231208	-40.77	11180	20240419	4.20	18364	-36.56	20240111	11180	4.20	20240419	34700	-66.43	20231208	11180	4.20	20240419	3.63	N	210980	1000	186 억	1215021	N	N	20	N	N
89	20240614	090845	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11710	-60	5	-0.51	83723490	7139	9.56	11780	11790	11690	15300	8240	11770	11727.62	6.53	-3785	11956	11862	11796	11702	11636	11910	11750	186	3530	1000	7530	10	1	18617382	2180	2.75	0.37	12	0.04	4261.00	31495.00	19668	20231208	-40.46	11180	20240419	4.74	18364	-36.23	20240111	11180	4.74	20240419	34700	-66.25	20231208	11180	4.74	20240419	3.63	N	210980	1000	186 억	1215021	N	N	20	N	N
90	20240613	160832	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11770	0	3	0.00	877732680	74300	116.53	11730	11890	11730	15300	8240	11770	11813.68	6.50	-2577	11990	11880	11810	11700	11630	11860	11680	186	3530	1000	7530	10	1	18617382	2191	2.76	0.37	12	0.40	4261.00	31495.00	19668	20231208	-40.16	11180	20240419	5.28	18364	-35.91	20240111	11180	5.28	20240419	34700	-66.08	20231208	11180	5.28	20240419	3.61	N	210980	1000	186 억	1210610	N	N	19	N	N
91	20240613	150847	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11770	0	3	0.00	775121690	65584	102.86	11730	11890	11730	15300	8240	11770	11818.76	6.50	2800	11990	11880	11810	11700	11630	11860	11680	186	3530	1000	7530	10	1	18617382	2191	2.76	0.37	12	0.35	4261.00	31495.00	19668	20231208	-40.16	11180	20240419	5.28	18364	-35.91	20240111	11180	5.28	20240419	34700	-66.08	20231208	11180	5.28	20240419	3.61	N	210980	1000	186 억	1210610	N	N	50	N	N
92	20240613	140838	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11770	0	3	0.00	673617830	56961	89.34	11730	11890	11730	15300	8240	11770	11825.95	6.50	3594	11990	11880	11810	11700	11630	11860	11680	186	3530	1000	7530	10	1	18617382	2191	2.76	0.37	12	0.31	4261.00	31495.00	19668	20231208	-40.16	11180	20240419	5.28	18364	-35.91	20240111	11180	5.28	20240419	34700	-66.08	20231208	11180	5.28	20240419	3.61	N	210980	1000	186 억	1210610	N	N	50	N	N
93	20240613	130837	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11800	30	2	0.25	552517240	46690	73.23	11730	11890	11730	15300	8240	11770	11833.74	6.50	2399	11990	11880	11810	11700	11630	11860	11680	186	3530	1000	7530	10	1	18617382	2197	2.77	0.37	12	0.25	4261.00	31495.00	19668	20231208	-40.00	11180	20240419	5.55	18364	-35.74	20240111	11180	5.55	20240419	34700	-65.99	20231208	11180	5.55	20240419	3.61	N	210980	1000	186 억	1210610	N	N	50	N	N
94	20240613	120839	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11810	40	2	0.34	462041690	39025	61.21	11730	11890	11730	15300	8240	11770	11839.63	6.50	4450	11990	11880	11810	11700	11630	11860	11680	186	3530	1000	7530	10	1	18617382	2199	2.77	0.37	12	0.21	4261.00	31495.00	19668	20231208	-39.95	11180	20240419	5.64	18364	-35.69	20240111	11180	5.64	20240419	34700	-65.97	20231208	11180	5.64	20240419	3.61	N	210980	1000	186 억	1210610	N	N	50	N	N
95	20240613	110833	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11850	80	2	0.68	288895870	24413	38.29	11730	11890	11730	15300	8240	11770	11833.69	6.50	4280	11990	11880	11810	11700	11630	11860	11680	186	3530	1000	7530	10	1	18617382	2206	2.78	0.38	12	0.13	4261.00	31495.00	19668	20231208	-39.75	11180	20240419	5.99	18364	-35.47	20240111	11180	5.99	20240419	34700	-65.85	20231208	11180	5.99	20240419	3.61	N	210980	1000	186 억	1210610	N	N	50	N	N
96	20240613	100831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11880	110	2	0.93	218958640	18513	29.04	11730	11890	11730	15300	8240	11770	11827.29	6.50	3892	11990	11880	11810	11700	11630	11860	11680	186	3530	1000	7530	10	1	18617382	2212	2.79	0.38	12	0.10	4261.00	31495.00	19668	20231208	-39.60	11180	20240419	6.26	18364	-35.31	20240111	11180	6.26	20240419	34700	-65.76	20231208	11180	6.26	20240419	3.61	N	210980	1000	186 억	1210610	N	N	50	N	N
97	20240613	090841	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11810	40	2	0.34	28708350	2441	3.83	11730	11830	11730	15300	8240	11770	11760.90	6.50	-257	11990	11880	11810	11700	11630	11860	11680	186	3530	1000	7530	10	1	18617382	2199	2.77	0.37	12	0.01	4261.00	31495.00	19668	20231208	-39.95	11180	20240419	5.64	18364	-35.69	20240111	11180	5.64	20240419	34700	-65.97	20231208	11180	5.64	20240419	3.61	N	210980	1000	186 억	1210610	N	N	50	N	N
98	20240612	160825	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11770	0	3	0.00	740466420	62690	57.21	11770	11920	11740	15300	8240	11770	11811.64	6.52	-577	11996	11882	11826	11712	11656	11855	11685	186	3530	1000	7530	10	1	18617382	2191	2.76	0.37	12	0.34	4261.00	31495.00	19668	20231208	-40.16	11180	20240419	5.28	18364	-35.91	20240111	11180	5.28	20240419	34700	-66.08	20231208	11180	5.28	20240419	3.61	N	210980	1000	186 억	1214595	N	N	50	N	N
99	20240612	150836	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11800	30	2	0.25	703602300	59559	54.35	11770	11920	11740	15300	8240	11770	11813.53	6.52	-408	11996	11882	11826	11712	11656	11855	11685	186	3530	1000	7530	10	1	18617382	2197	2.77	0.37	12	0.32	4261.00	31495.00	19668	20231208	-40.00	11180	20240419	5.55	18364	-35.74	20240111	11180	5.55	20240419	34700	-65.99	20231208	11180	5.55	20240419	3.61	N	210980	1000	186 억	1214595	N	N	20	N	N
100	20240612	140829	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11790	20	2	0.17	599505180	50725	46.29	11770	11920	11740	15300	8240	11770	11818.73	6.52	619	11996	11882	11826	11712	11656	11855	11685	186	3530	1000	7530	10	1	18617382	2195	2.77	0.37	12	0.27	4261.00	31495.00	19668	20231208	-40.05	11180	20240419	5.46	18364	-35.80	20240111	11180	5.46	20240419	34700	-66.02	20231208	11180	5.46	20240419	3.61	N	210980	1000	186 억	1214595	N	N	20	N	N
101	20240612	130831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11820	50	2	0.42	544911960	46104	42.07	11770	11920	11740	15300	8240	11770	11819.19	6.52	235	11996	11882	11826	11712	11656	11855	11685	186	3530	1000	7530	10	1	18617382	2201	2.77	0.38	12	0.25	4261.00	31495.00	19668	20231208	-39.90	11180	20240419	5.72	18364	-35.63	20240111	11180	5.72	20240419	34700	-65.94	20231208	11180	5.72	20240419	3.61	N	210980	1000	186 억	1214595	N	N	20	N	N
102	20240612	120828	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11800	30	2	0.25	384562500	32570	29.72	11770	11900	11740	15300	8240	11770	11807.26	6.52	6219	11996	11882	11826	11712	11656	11855	11685	186	3530	1000	7530	10	1	18617382	2197	2.77	0.37	12	0.17	4261.00	31495.00	19668	20231208	-40.00	11180	20240419	5.55	18364	-35.74	20240111	11180	5.55	20240419	34700	-65.99	20231208	11180	5.55	20240419	3.61	N	210980	1000	186 억	1214595	N	N	20	N	N
103	20240612	110828	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11770	0	3	0.00	309222010	26176	23.89	11770	11900	11740	15300	8240	11770	11813.19	6.52	6615	11996	11882	11826	11712	11656	11855	11685	186	3530	1000	7530	10	1	18617382	2191	2.76	0.37	12	0.14	4261.00	31495.00	19668	20231208	-40.16	11180	20240419	5.28	18364	-35.91	20240111	11180	5.28	20240419	34700	-66.08	20231208	11180	5.28	20240419	3.61	N	210980	1000	186 억	1214595	N	N	20	N	N
104	20240612	100830	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11810	40	2	0.34	201534400	17055	15.56	11770	11900	11740	15300	8240	11770	11816.73	6.52	2962	11996	11882	11826	11712	11656	11855	11685	186	3530	1000	7530	10	1	18617382	2199	2.77	0.37	12	0.09	4261.00	31495.00	19668	20231208	-39.95	11180	20240419	5.64	18364	-35.69	20240111	11180	5.64	20240419	34700	-65.97	20231208	11180	5.64	20240419	3.61	N	210980	1000	186 억	1214595	N	N	20	N	N
105	20240612	090831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11820	50	2	0.42	45762280	3887	3.55	11770	11830	11740	15300	8240	11770	11773.16	6.52	-101	11996	11882	11826	11712	11656	11855	11685	186	3530	1000	7530	10	1	18617382	2201	2.77	0.38	12	0.02	4261.00	31495.00	19668	20231208	-39.90	11180	20240419	5.72	18364	-35.63	20240111	11180	5.72	20240419	34700	-65.94	20231208	11180	5.72	20240419	3.61	N	210980	1000	186 억	1214595	N	N	20	N	N
106	20240610	160823	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11910	-50	5	-0.42	957544330	80619	61.31	11960	12050	11790	15540	8380	11960	11877.25	6.68	-1343	12153	12056	11883	11786	11613	12105	11835	186	3580	1000	7650	10	1	18617382	2217	2.80	0.38	12	0.43	4261.00	31495.00	19668	20231208	-39.44	11180	20240419	6.53	18364	-35.14	20240111	11180	6.53	20240419	34700	-65.68	20231208	11180	6.53	20240419	3.66	N	210980	1000	186 억	1244552	N	N	71	N	N
107	20240610	150831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11900	-60	5	-0.50	882713550	74333	56.53	11960	12050	11790	15540	8380	11960	11874.96	6.68	-477	12153	12056	11883	11786	11613	12105	11835	186	3580	1000	7650	10	1	18617382	2215	2.79	0.38	12	0.40	4261.00	31495.00	19668	20231208	-39.50	11180	20240419	6.44	18364	-35.20	20240111	11180	6.44	20240419	34700	-65.71	20231208	11180	6.44	20240419	3.66	N	210980	1000	186 억	1244552	N	N	25	N	N
108	20240610	140826	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11880	-80	5	-0.67	788989680	66468	50.55	11960	12050	11790	15540	8380	11960	11870.03	6.68	-2269	12153	12056	11883	11786	11613	12105	11835	186	3580	1000	7650	10	1	18617382	2212	2.79	0.38	12	0.36	4261.00	31495.00	19668	20231208	-39.60	11180	20240419	6.26	18364	-35.31	20240111	11180	6.26	20240419	34700	-65.76	20231208	11180	6.26	20240419	3.66	N	210980	1000	186 억	1244552	N	N	25	N	N
109	20240610	130822	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11900	-60	5	-0.50	720040990	60667	46.14	11960	12050	11790	15540	8380	11960	11868.53	6.68	-3473	12153	12056	11883	11786	11613	12105	11835	186	3580	1000	7650	10	1	18617382	2215	2.79	0.38	12	0.33	4261.00	31495.00	19668	20231208	-39.50	11180	20240419	6.44	18364	-35.20	20240111	11180	6.44	20240419	34700	-65.71	20231208	11180	6.44	20240419	3.66	N	210980	1000	186 억	1244552	N	N	25	N	N
110	20240610	120825	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11840	-120	5	-1.00	634180700	53429	40.63	11960	12050	11790	15540	8380	11960	11869.36	6.68	-728	12153	12056	11883	11786	11613	12105	11835	186	3580	1000	7650	10	1	18617382	2204	2.78	0.38	12	0.29	4261.00	31495.00	19668	20231208	-39.80	11180	20240419	5.90	18364	-35.53	20240111	11180	5.90	20240419	34700	-65.88	20231208	11180	5.90	20240419	3.66	N	210980	1000	186 억	1244552	N	N	25	N	N
111	20240610	110827	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11850	-110	5	-0.92	519029710	43714	33.25	11960	12050	11790	15540	8380	11960	11873.03	6.68	-324	12153	12056	11883	11786	11613	12105	11835	186	3580	1000	7650	10	1	18617382	2206	2.78	0.38	12	0.23	4261.00	31495.00	19668	20231208	-39.75	11180	20240419	5.99	18364	-35.47	20240111	11180	5.99	20240419	34700	-65.85	20231208	11180	5.99	20240419	3.66	N	210980	1000	186 억	1244552	N	N	25	N	N
112	20240610	100824	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11870	-90	5	-0.75	436026060	36720	27.93	11960	12050	11790	15540	8380	11960	11874.02	6.68	-9	12153	12056	11883	11786	11613	12105	11835	186	3580	1000	7650	10	1	18617382	2210	2.79	0.38	12	0.20	4261.00	31495.00	19668	20231208	-39.65	11180	20240419	6.17	18364	-35.36	20240111	11180	6.17	20240419	34700	-65.79	20231208	11180	6.17	20240419	3.66	N	210980	1000	186 억	1244552	N	N	25	N	N
113	20240610	090830	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11890	-70	5	-0.59	125929660	10608	8.07	11960	12050	11790	15540	8380	11960	11870.00	6.68	-1267	12153	12056	11883	11786	11613	12105	11835	186	3580	1000	7650	10	1	18617382	2214	2.79	0.38	12	0.06	4261.00	31495.00	19668	20231208	-39.55	11180	20240419	6.35	18364	-35.25	20240111	11180	6.35	20240419	34700	-65.73	20231208	11180	6.35	20240419	3.66	N	210980	1000	186 억	1244552	N	N	25	N	N
114	20240607	160852	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11960	150	2	1.27	1541772890	130128	97.00	11760	11980	11710	15350	8270	11810	11847.93	6.66	8044	12036	11922	11706	11592	11376	11980	11650	186	3540	1000	7550	10	1	18617382	2227	2.81	0.38	12	0.70	4261.00	31495.00	19668	20231208	-39.19	11180	20240419	6.98	18364	-34.87	20240111	11180	6.98	20240419	34700	-65.53	20231208	11180	6.98	20240419	3.57	N	210980	1000	186 억	1239565	N	N	25	N	N
115	20240607	150858	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11880	70	2	0.59	1391397640	117517	87.60	11760	11980	11710	15350	8270	11810	11839.97	6.66	7308	12036	11922	11706	11592	11376	11980	11650	186	3540	1000	7550	10	1	18617382	2212	2.79	0.38	12	0.63	4261.00	31495.00	19668	20231208	-39.60	11180	20240419	6.26	18364	-35.31	20240111	11180	6.26	20240419	34700	-65.76	20231208	11180	6.26	20240419	3.57	N	210980	1000	186 억	1239565	N	N	12	N	N
116	20240607	140852	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11920	110	2	0.93	1230138230	103956	77.49	11760	11980	11710	15350	8270	11810	11833.26	6.66	7290	12036	11922	11706	11592	11376	11980	11650	186	3540	1000	7550	10	1	18617382	2219	2.80	0.38	12	0.56	4261.00	31495.00	19668	20231208	-39.39	11180	20240419	6.62	18364	-35.09	20240111	11180	6.62	20240419	34700	-65.65	20231208	11180	6.62	20240419	3.57	N	210980	1000	186 억	1239565	N	N	12	N	N
117	20240607	130848	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11850	40	2	0.34	873592540	73985	55.15	11760	11920	11710	15350	8270	11810	11807.70	6.66	8836	12036	11922	11706	11592	11376	11980	11650	186	3540	1000	7550	10	1	18617382	2206	2.78	0.38	12	0.40	4261.00	31495.00	19668	20231208	-39.75	11180	20240419	5.99	18364	-35.47	20240111	11180	5.99	20240419	34700	-65.85	20231208	11180	5.99	20240419	3.57	N	210980	1000	186 억	1239565	N	N	12	N	N
118	20240607	120853	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11820	10	2	0.08	655917900	55632	41.47	11760	11890	11710	15350	8270	11810	11790.30	6.66	9070	12036	11922	11706	11592	11376	11980	11650	186	3540	1000	7550	10	1	18617382	2201	2.77	0.38	12	0.30	4261.00	31495.00	19668	20231208	-39.90	11180	20240419	5.72	18364	-35.63	20240111	11180	5.72	20240419	34700	-65.94	20231208	11180	5.72	20240419	3.57	N	210980	1000	186 억	1239565	N	N	12	N	N
119	20240607	110840	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11810	0	3	0.00	576286810	48883	36.44	11760	11890	11710	15350	8270	11810	11789.10	6.66	8323	12036	11922	11706	11592	11376	11980	11650	186	3540	1000	7550	10	1	18617382	2199	2.77	0.37	12	0.26	4261.00	31495.00	19668	20231208	-39.95	11180	20240419	5.64	18364	-35.69	20240111	11180	5.64	20240419	34700	-65.97	20231208	11180	5.64	20240419	3.57	N	210980	1000	186 억	1239565	N	N	12	N	N
120	20240607	100853	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11730	-80	5	-0.68	452390300	38371	28.60	11760	11890	11710	15350	8270	11810	11789.90	6.66	8434	12036	11922	11706	11592	11376	11980	11650	186	3540	1000	7550	10	1	18617382	2184	2.75	0.37	12	0.21	4261.00	31495.00	19668	20231208	-40.36	11180	20240419	4.92	18364	-36.13	20240111	11180	4.92	20240419	34700	-66.20	20231208	11180	4.92	20240419	3.57	N	210980	1000	186 억	1239565	N	N	12	N	N
121	20240607	090851	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11720	-90	5	-0.76	91288340	7759	5.78	11760	11820	11710	15350	8270	11810	11765.42	6.66	2228	12036	11922	11706	11592	11376	11980	11650	186	3540	1000	7550	10	1	18617382	2182	2.75	0.37	12	0.04	4261.00	31495.00	19668	20231208	-40.41	11180	20240419	4.83	18364	-36.18	20240111	11180	4.83	20240419	34700	-66.22	20231208	11180	4.83	20240419	3.57	N	210980	1000	186 억	1239565	N	N	12	N	N
122	20240605	160849	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11810	190	2	1.64	1461481600	125861	70.70	11610	11820	11490	15100	8140	11620	11611.74	6.56	17018	11953	11786	11613	11446	11273	11870	11530	186	3480	1000	7430	10	1	18617382	2199	2.77	0.37	12	0.68	4261.00	31495.00	19668	20231208	-39.95	11180	20240419	5.64	18364	-35.69	20240111	11180	5.64	20240419	34700	-65.97	20231208	11180	5.64	20240419	3.62	N	210980	1000	186 억	1220923	N	N	3	N	N
123	20240605	150846	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11820	200	2	1.72	1346868620	116150	65.24	11610	11820	11490	15100	8140	11620	11595.94	6.56	15735	11953	11786	11613	11446	11273	11870	11530	186	3480	1000	7430	10	1	18617382	2201	2.77	0.38	12	0.62	4261.00	31495.00	19668	20231208	-39.90	11180	20240419	5.72	18364	-35.63	20240111	11180	5.72	20240419	34700	-65.94	20231208	11180	5.72	20240419	3.62	N	210980	1000	186 억	1220923	N	N	17	N	N
124	20240605	140848	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11670	50	2	0.43	1058493130	91549	51.42	11610	11690	11490	15100	8140	11620	11562.04	6.56	8747	11953	11786	11613	11446	11273	11870	11530	186	3480	1000	7430	10	1	18617382	2173	2.74	0.37	12	0.49	4261.00	31495.00	19668	20231208	-40.67	11180	20240419	4.38	18364	-36.45	20240111	11180	4.38	20240419	34700	-66.37	20231208	11180	4.38	20240419	3.62	N	210980	1000	186 억	1220923	N	N	17	N	N
125	20240605	130848	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11670	50	2	0.43	934884220	80944	45.47	11610	11690	11490	15100	8140	11620	11549.77	6.56	8700	11953	11786	11613	11446	11273	11870	11530	186	3480	1000	7430	10	1	18617382	2173	2.74	0.37	12	0.43	4261.00	31495.00	19668	20231208	-40.67	11180	20240419	4.38	18364	-36.45	20240111	11180	4.38	20240419	34700	-66.37	20231208	11180	4.38	20240419	3.62	N	210980	1000	186 억	1220923	N	N	17	N	N
126	20240605	120846	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11560	-60	5	-0.52	653931870	56713	31.86	11610	11690	11490	15100	8140	11620	11530.55	6.56	435	11953	11786	11613	11446	11273	11870	11530	186	3480	1000	7430	10	1	18617382	2152	2.71	0.37	12	0.30	4261.00	31495.00	19668	20231208	-41.22	11180	20240419	3.40	18364	-37.05	20240111	11180	3.40	20240419	34700	-66.69	20231208	11180	3.40	20240419	3.62	N	210980	1000	186 억	1220923	N	N	17	N	N
127	20240605	110847	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11550	-70	5	-0.60	596030400	51702	29.04	11610	11690	11490	15100	8140	11620	11528.19	6.56	1045	11953	11786	11613	11446	11273	11870	11530	186	3480	1000	7430	10	1	18617382	2150	2.71	0.37	12	0.28	4261.00	31495.00	19668	20231208	-41.28	11180	20240419	3.31	18364	-37.11	20240111	11180	3.31	20240419	34700	-66.71	20231208	11180	3.31	20240419	3.62	N	210980	1000	186 억	1220923	N	N	17	N	N
128	20240605	100845	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11510	-110	5	-0.95	416074310	36107	20.28	11610	11690	11490	15100	8140	11620	11523.37	6.56	-4592	11953	11786	11613	11446	11273	11870	11530	186	3480	1000	7430	10	1	18617382	2143	2.70	0.37	12	0.19	4261.00	31495.00	19668	20231208	-41.48	11180	20240419	2.95	18364	-37.32	20240111	11180	2.95	20240419	34700	-66.83	20231208	11180	2.95	20240419	3.62	N	210980	1000	186 억	1220923	N	N	17	N	N
129	20240605	090844	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11570	-50	5	-0.43	33274600	2867	1.61	11610	11690	11570	15100	8140	11620	11606.07	6.56	-1047	11953	11786	11613	11446	11273	11870	11530	186	3480	1000	7430	10	1	18617382	2154	2.72	0.37	12	0.02	4261.00	31495.00	19668	20231208	-41.17	11180	20240419	3.49	18364	-37.00	20240111	11180	3.49	20240419	34700	-66.66	20231208	11180	3.49	20240419	3.62	N	210980	1000	186 억	1220923	N	N	17	N	N
130	20240604	160838	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11620	0	3	0.00	2052236880	176920	86.29	11600	11780	11440	15100	8140	11620	11599.80	6.73	-31047	12000	11810	11580	11390	11160	11905	11485	186	3480	1000	7430	10	1	18617382	2163	2.73	0.37	12	0.95	4261.00	31495.00	19668	20231208	-40.92	11180	20240419	3.94	18364	-36.72	20240111	11180	3.94	20240419	34700	-66.51	20231208	11180	3.94	20240419	3.54	N	210980	1000	186 억	1253189	N	N	17	N	N
131	20240604	150838	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11670	50	2	0.43	1980966500	170793	83.30	11600	11780	11440	15100	8140	11620	11598.64	6.73	-30660	12000	11810	11580	11390	11160	11905	11485	186	3480	1000	7430	10	1	18617382	2173	2.74	0.37	12	0.92	4261.00	31495.00	19668	20231208	-40.67	11180	20240419	4.38	18364	-36.45	20240111	11180	4.38	20240419	34700	-66.37	20231208	11180	4.38	20240419	3.54	N	210980	1000	186 억	1253189	N	N	22	N	N
132	20240604	140840	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11650	30	2	0.26	1525534490	131782	64.27	11600	11690	11440	15100	8140	11620	11576.20	6.73	-33054	12000	11810	11580	11390	11160	11905	11485	186	3480	1000	7430	10	1	18617382	2169	2.73	0.37	12	0.71	4261.00	31495.00	19668	20231208	-40.77	11180	20240419	4.20	18364	-36.56	20240111	11180	4.20	20240419	34700	-66.43	20231208	11180	4.20	20240419	3.54	N	210980	1000	186 억	1253189	N	N	22	N	N
133	20240604	130838	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11630	10	2	0.09	1402233300	121194	59.11	11600	11690	11440	15100	8140	11620	11570.15	6.73	-34015	12000	11810	11580	11390	11160	11905	11485	186	3480	1000	7430	10	1	18617382	2165	2.73	0.37	12	0.65	4261.00	31495.00	19668	20231208	-40.87	11180	20240419	4.03	18364	-36.67	20240111	11180	4.03	20240419	34700	-66.48	20231208	11180	4.03	20240419	3.54	N	210980	1000	186 억	1253189	N	N	22	N	N
134	20240604	120836	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11630	10	2	0.09	1186834610	102655	50.07	11600	11690	11440	15100	8140	11620	11561.39	6.73	-33858	12000	11810	11580	11390	11160	11905	11485	186	3480	1000	7430	10	1	18617382	2165	2.73	0.37	12	0.55	4261.00	31495.00	19668	20231208	-40.87	11180	20240419	4.03	18364	-36.67	20240111	11180	4.03	20240419	34700	-66.48	20231208	11180	4.03	20240419	3.54	N	210980	1000	186 억	1253189	N	N	22	N	N
135	20240604	110832	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11550	-70	5	-0.60	1037710210	89817	43.81	11600	11690	11440	15100	8140	11620	11553.61	6.73	-29137	12000	11810	11580	11390	11160	11905	11485	186	3480	1000	7430	10	1	18617382	2150	2.71	0.37	12	0.48	4261.00	31495.00	19668	20231208	-41.28	11180	20240419	3.31	18364	-37.11	20240111	11180	3.31	20240419	34700	-66.71	20231208	11180	3.31	20240419	3.54	N	210980	1000	186 억	1253189	N	N	22	N	N
136	20240604	100835	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11570	-50	5	-0.43	664611010	57595	28.09	11600	11620	11440	15100	8140	11620	11539.39	6.73	-19319	12000	11810	11580	11390	11160	11905	11485	186	3480	1000	7430	10	1	18617382	2154	2.72	0.37	12	0.31	4261.00	31495.00	19668	20231208	-41.17	11180	20240419	3.49	18364	-37.00	20240111	11180	3.49	20240419	34700	-66.66	20231208	11180	3.49	20240419	3.54	N	210980	1000	186 억	1253189	N	N	22	N	N
137	20240604	090835	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11520	-100	5	-0.86	219495330	19063	9.30	11600	11620	11440	15100	8140	11620	11514.21	6.73	-13086	12000	11810	11580	11390	11160	11905	11485	186	3480	1000	7430	10	1	18617382	2145	2.70	0.37	12	0.10	4261.00	31495.00	19668	20231208	-41.43	11180	20240419	3.04	18364	-37.27	20240111	11180	3.04	20240419	34700	-66.80	20231208	11180	3.04	20240419	3.54	N	210980	1000	186 억	1253189	N	N	22	N	N
138	20240603	160826	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11620	220	2	1.93	2338758440	203006	46.69	11510	11770	11350	14820	7980	11400	11520.32	6.98	-52526	12373	11886	11643	11156	10913	11765	11035	186	3420	1000	7290	10	1	18617382	2163	2.73	0.37	12	1.09	4261.00	31495.00	19668	20231208	-40.92	11180	20240419	3.94	18364	-36.72	20240111	11180	3.94	20240419	34700	-66.51	20231208	11180	3.94	20240419	3.50	N	210980	1000	186 억	1298734	N	N	22	N	N
139	20240603	150827	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11530	130	2	1.14	1941008820	168654	38.79	11510	11770	11350	14820	7980	11400	11508.82	6.98	-49807	12373	11886	11643	11156	10913	11765	11035	186	3420	1000	7290	10	1	18617382	2147	2.71	0.37	12	0.91	4261.00	31495.00	19668	20231208	-41.38	11180	20240419	3.13	18364	-37.21	20240111	11180	3.13	20240419	34700	-66.77	20231208	11180	3.13	20240419	3.50	N	210980	1000	186 억	1298734	N	N	0	N	N
140	20240603	140826	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11540	140	2	1.23	1768204500	153624	35.34	11510	11770	11350	14820	7980	11400	11509.95	6.98	-47452	12373	11886	11643	11156	10913	11765	11035	186	3420	1000	7290	10	1	18617382	2148	2.71	0.37	12	0.83	4261.00	31495.00	19668	20231208	-41.33	11180	20240419	3.22	18364	-37.16	20240111	11180	3.22	20240419	34700	-66.74	20231208	11180	3.22	20240419	3.50	N	210980	1000	186 억	1298734	N	N	0	N	N
141	20240603	130827	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11470	70	2	0.61	1582461350	137457	31.62	11510	11770	11350	14820	7980	11400	11512.41	6.98	-35628	12373	11886	11643	11156	10913	11765	11035	186	3420	1000	7290	10	1	18617382	2135	2.69	0.36	12	0.74	4261.00	31495.00	19668	20231208	-41.68	11180	20240419	2.59	18364	-37.54	20240111	11180	2.59	20240419	34700	-66.95	20231208	11180	2.59	20240419	3.50	N	210980	1000	186 억	1298734	N	N	0	N	N
142	20240603	120826	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11480	80	2	0.70	1431388190	124277	28.59	11510	11770	11350	14820	7980	11400	11517.72	6.98	-29452	12373	11886	11643	11156	10913	11765	11035	186	3420	1000	7290	10	1	18617382	2137	2.69	0.36	12	0.67	4261.00	31495.00	19668	20231208	-41.63	11180	20240419	2.68	18364	-37.49	20240111	11180	2.68	20240419	34700	-66.92	20231208	11180	2.68	20240419	3.50	N	210980	1000	186 억	1298734	N	N	0	N	N
143	20240603	110820	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11470	70	2	0.61	1228267660	106574	24.51	11510	11770	11350	14820	7980	11400	11525.02	6.98	-24199	12373	11886	11643	11156	10913	11765	11035	186	3420	1000	7290	10	1	18617382	2135	2.69	0.36	12	0.57	4261.00	31495.00	19668	20231208	-41.68	11180	20240419	2.59	18364	-37.54	20240111	11180	2.59	20240419	34700	-66.95	20231208	11180	2.59	20240419	3.50	N	210980	1000	186 억	1298734	N	N	0	N	N
144	20240603	100816	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11560	160	2	1.40	775867550	67194	15.46	11510	11770	11350	14820	7980	11400	11546.68	6.98	-16818	12373	11886	11643	11156	10913	11765	11035	186	3420	1000	7290	10	1	18617382	2152	2.71	0.37	12	0.36	4261.00	31495.00	19668	20231208	-41.22	11180	20240419	3.40	18364	-37.05	20240111	11180	3.40	20240419	34700	-66.69	20231208	11180	3.40	20240419	3.50	N	210980	1000	186 억	1298734	N	N	0	N	N
145	20240603	090817	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11550	150	2	1.32	360055290	31387	7.22	11510	11600	11350	14820	7980	11400	11471.48	6.98	-8566	12373	11886	11643	11156	10913	11765	11035	186	3420	1000	7290	10	1	18617382	2150	2.71	0.37	12	0.17	4261.00	31495.00	19668	20231208	-41.28	11180	20240419	3.31	18364	-37.11	20240111	11180	3.31	20240419	34700	-66.71	20231208	11180	3.31	20240419	3.50	N	210980	1000	186 억	1298734	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History