KissMeData/095570/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	25	2	0.57	188035475	42952	31.89	4385	4410	4340	5680	3060	4370	4377.80	2.13	0	2530	4573	4471	4388	4286	4203	4430	4245	468	1310	1000	3230	5	1	45252759	1989	12.31	0.47	12	0.09	357.00	9291.00	5320	20240103	-17.39	3570	20231020	23.11	5320	-17.39	20240103	4305	2.09	20240627	5320	-17.39	20240103	3570	23.11	20231020	1.03	N	095570	1000	468 억	964105	N	N	43	N	N
3	20240628	150801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	25	2	0.57	153676505	35115	26.07	4385	4410	4340	5680	3060	4370	4376.38	2.13	0	2286	4573	4471	4388	4286	4203	4430	4245	468	1310	1000	3230	5	1	45252759	1989	12.31	0.47	12	0.08	357.00	9291.00	5320	20240103	-17.39	3570	20231020	23.11	5320	-17.39	20240103	4305	2.09	20240627	5320	-17.39	20240103	3570	23.11	20231020	1.03	N	095570	1000	468 억	964105	N	N	48	N	N
4	20240628	140800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	25	2	0.57	145734315	33306	24.73	4385	4410	4340	5680	3060	4370	4375.62	2.13	0	2553	4573	4471	4388	4286	4203	4430	4245	468	1310	1000	3230	5	1	45252759	1989	12.31	0.47	12	0.07	357.00	9291.00	5320	20240103	-17.39	3570	20231020	23.11	5320	-17.39	20240103	4305	2.09	20240627	5320	-17.39	20240103	3570	23.11	20231020	1.03	N	095570	1000	468 억	964105	N	N	48	N	N
5	20240628	130800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	35	2	0.80	127215665	29095	21.60	4385	4410	4340	5680	3060	4370	4372.42	2.13	0	2902	4573	4471	4388	4286	4203	4430	4245	468	1310	1000	3230	5	1	45252759	1993	12.34	0.47	12	0.06	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4305	2.32	20240627	5320	-17.20	20240103	3570	23.39	20231020	1.03	N	095570	1000	468 억	964105	N	N	48	N	N
6	20240628	120759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	30	2	0.69	124268650	28425	21.11	4385	4410	4340	5680	3060	4370	4371.81	2.13	0	3057	4573	4471	4388	4286	4203	4430	4245	468	1310	1000	3230	5	1	45252759	1991	12.32	0.47	12	0.06	357.00	9291.00	5320	20240103	-17.29	3570	20231020	23.25	5320	-17.29	20240103	4305	2.21	20240627	5320	-17.29	20240103	3570	23.25	20231020	1.03	N	095570	1000	468 억	964105	N	N	48	N	N
7	20240628	110746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	30	2	0.69	111091525	25431	18.88	4385	4405	4340	5680	3060	4370	4368.35	2.13	0	4554	4573	4471	4388	4286	4203	4430	4245	468	1310	1000	3230	5	1	45252759	1991	12.32	0.47	12	0.06	357.00	9291.00	5320	20240103	-17.29	3570	20231020	23.25	5320	-17.29	20240103	4305	2.21	20240627	5320	-17.29	20240103	3570	23.25	20231020	1.03	N	095570	1000	468 억	964105	N	N	48	N	N
8	20240628	100743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	20	2	0.46	71862685	16505	12.25	4385	4390	4340	5680	3060	4370	4353.99	2.13	0	5093	4573	4471	4388	4286	4203	4430	4245	468	1310	1000	3230	5	1	45252759	1987	12.30	0.47	12	0.04	357.00	9291.00	5320	20240103	-17.48	3570	20231020	22.97	5320	-17.48	20240103	4305	1.97	20240627	5320	-17.48	20240103	3570	22.97	20231020	1.03	N	095570	1000	468 억	964105	N	N	48	N	N
9	20240628	090744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	-25	5	-0.57	26476295	6085	4.52	4385	4385	4340	5680	3060	4370	4351.08	2.13	0	698	4573	4471	4388	4286	4203	4430	4245	468	1310	1000	3230	5	1	45252759	1966	12.17	0.47	12	0.01	357.00	9291.00	5320	20240103	-18.33	3570	20231020	21.71	5320	-18.33	20240103	4305	0.93	20240627	5320	-18.33	20240103	3570	21.71	20231020	1.03	N	095570	1000	468 억	964105	N	N	48	N	N
10	20240627	160739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4370	-40	5	-0.91	583580795	134114	226.17	4490	4490	4305	5730	3090	4410	4351.34	2.18	0	-21678	4496	4452	4411	4367	4326	4432	4347	468	1320	1000	3260	5	1	45252759	1978	12.24	0.47	12	0.30	357.00	9291.00	5320	20240103	-17.86	3570	20231020	22.41	5320	-17.86	20240103	4305	1.51	20240627	5320	-17.86	20240103	3570	22.41	20231020	1.02	N	095570	1000	468 억	987413	N	N	48	N	N
11	20240627	150746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	-80	5	-1.81	541169240	124336	209.68	4490	4490	4305	5730	3090	4410	4352.47	2.18	0	-21868	4496	4452	4411	4367	4326	4432	4347	468	1320	1000	3260	5	1	45252759	1959	12.13	0.47	12	0.27	357.00	9291.00	5320	20240103	-18.61	3570	20231020	21.29	5320	-18.61	20240103	4305	0.58	20240627	5320	-18.61	20240103	3570	21.29	20231020	1.02	N	095570	1000	468 억	987413	N	N	51	N	N
12	20240627	140742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	-60	5	-1.36	262205745	59941	101.08	4490	4490	4350	5730	3090	4410	4374.40	2.18	0	-20018	4496	4452	4411	4367	4326	4432	4347	468	1320	1000	3260	5	1	45252759	1968	12.18	0.47	12	0.13	357.00	9291.00	5320	20240103	-18.23	3570	20231020	21.85	5320	-18.23	20240103	4350	0.00	20240627	5320	-18.23	20240103	3570	21.85	20231020	1.02	N	095570	1000	468 억	987413	N	N	51	N	N
13	20240627	130742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-20	5	-0.45	166456565	38003	64.09	4490	4490	4360	5730	3090	4410	4380.09	2.18	0	-13401	4496	4452	4411	4367	4326	4432	4347	468	1320	1000	3260	5	1	45252759	1987	12.30	0.47	12	0.08	357.00	9291.00	5320	20240103	-17.48	3570	20231020	22.97	5320	-17.48	20240103	4360	0.69	20240627	5320	-17.48	20240103	3570	22.97	20231020	1.02	N	095570	1000	468 억	987413	N	N	51	N	N
14	20240627	120744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-20	5	-0.45	155495410	35508	59.88	4490	4490	4360	5730	3090	4410	4379.17	2.18	0	-12125	4496	4452	4411	4367	4326	4432	4347	468	1320	1000	3260	5	1	45252759	1987	12.30	0.47	12	0.08	357.00	9291.00	5320	20240103	-17.48	3570	20231020	22.97	5320	-17.48	20240103	4360	0.69	20240627	5320	-17.48	20240103	3570	22.97	20231020	1.02	N	095570	1000	468 억	987413	N	N	51	N	N
15	20240627	110744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	-35	5	-0.79	142278180	32500	54.81	4490	4490	4360	5730	3090	4410	4377.79	2.18	0	-11136	4496	4452	4411	4367	4326	4432	4347	468	1320	1000	3260	5	1	45252759	1980	12.25	0.47	12	0.07	357.00	9291.00	5320	20240103	-17.76	3570	20231020	22.55	5320	-17.76	20240103	4360	0.34	20240627	5320	-17.76	20240103	3570	22.55	20231020	1.02	N	095570	1000	468 억	987413	N	N	51	N	N
16	20240627	100743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4370	-40	5	-0.91	114487210	26154	44.11	4490	4490	4360	5730	3090	4410	4377.43	2.18	0	-10342	4496	4452	4411	4367	4326	4432	4347	468	1320	1000	3260	5	1	45252759	1978	12.24	0.47	12	0.06	357.00	9291.00	5320	20240103	-17.86	3570	20231020	22.41	5320	-17.86	20240103	4360	0.23	20240627	5320	-17.86	20240103	3570	22.41	20231020	1.02	N	095570	1000	468 억	987413	N	N	51	N	N
17	20240627	090743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	5	2	0.11	8444155	1911	3.22	4490	4490	4415	5730	3090	4410	4418.71	2.18	0	-819	4496	4452	4411	4367	4326	4432	4347	468	1320	1000	3260	5	1	45252759	1998	12.37	0.48	12	0.00	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	4370	1.03	20240625	5320	-17.01	20240103	3570	23.67	20231020	1.02	N	095570	1000	468 억	987413	N	N	51	N	N
18	20240626	160741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	0	3	0.00	260779825	59185	71.52	4455	4455	4370	5730	3090	4410	4406.18	2.16	0	9685	4543	4476	4423	4356	4303	4450	4330	468	1320	1000	3260	5	1	45252759	1996	12.35	0.47	12	0.13	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	4370	0.92	20240626	5320	-17.11	20240103	3570	23.53	20231020	1.02	N	095570	1000	468 억	978142	N	N	51	N	N
19	20240626	150743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	0	3	0.00	247295985	56127	67.83	4455	4455	4370	5730	3090	4410	4406.01	2.16	0	7262	4543	4476	4423	4356	4303	4450	4330	468	1320	1000	3260	5	1	45252759	1996	12.35	0.47	12	0.12	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	4370	0.92	20240626	5320	-17.11	20240103	3570	23.53	20231020	1.02	N	095570	1000	468 억	978142	N	N	239	N	N
20	20240626	140740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	0	3	0.00	231109645	52453	63.39	4455	4455	4370	5730	3090	4410	4406.03	2.16	0	6964	4543	4476	4423	4356	4303	4450	4330	468	1320	1000	3260	5	1	45252759	1996	12.35	0.47	12	0.12	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	4370	0.92	20240626	5320	-17.11	20240103	3570	23.53	20231020	1.02	N	095570	1000	468 억	978142	N	N	239	N	N
21	20240626	130742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-5	5	-0.11	202965590	46062	55.66	4455	4455	4370	5730	3090	4410	4406.36	2.16	0	6464	4543	4476	4423	4356	4303	4450	4330	468	1320	1000	3260	5	1	45252759	1993	12.34	0.47	12	0.10	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4370	0.80	20240626	5320	-17.20	20240103	3570	23.39	20231020	1.02	N	095570	1000	468 억	978142	N	N	239	N	N
22	20240626	120742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4430	20	2	0.45	184233665	41824	50.54	4455	4455	4370	5730	3090	4410	4404.97	2.16	0	7888	4543	4476	4423	4356	4303	4450	4330	468	1320	1000	3260	5	1	45252759	2005	12.41	0.48	12	0.09	357.00	9291.00	5320	20240103	-16.73	3570	20231020	24.09	5320	-16.73	20240103	4370	1.37	20240626	5320	-16.73	20240103	3570	24.09	20231020	1.02	N	095570	1000	468 억	978142	N	N	239	N	N
23	20240626	110742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	40	2	0.91	171794510	39015	47.15	4455	4455	4370	5730	3090	4410	4403.29	2.16	0	8310	4543	4476	4423	4356	4303	4450	4330	468	1320	1000	3260	5	1	45252759	2014	12.46	0.48	12	0.09	357.00	9291.00	5320	20240103	-16.35	3570	20231020	24.65	5320	-16.35	20240103	4370	1.83	20240626	5320	-16.35	20240103	3570	24.65	20231020	1.02	N	095570	1000	468 억	978142	N	N	239	N	N
24	20240626	100741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	0	3	0.00	142415460	32373	39.12	4455	4455	4370	5730	3090	4410	4399.20	2.16	0	9376	4543	4476	4423	4356	4303	4450	4330	468	1320	1000	3260	5	1	45252759	1996	12.35	0.47	12	0.07	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	4370	0.92	20240626	5320	-17.11	20240103	3570	23.53	20231020	1.02	N	095570	1000	468 억	978142	N	N	239	N	N
25	20240626	090742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-5	5	-0.11	18766000	4261	5.15	4455	4455	4370	5730	3090	4410	4404.13	2.16	0	52	4543	4476	4423	4356	4303	4450	4330	468	1320	1000	3260	5	1	45252759	1993	12.34	0.47	12	0.01	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4370	0.80	20240626	5320	-17.20	20240103	3570	23.39	20231020	1.02	N	095570	1000	468 억	978142	N	N	239	N	N
26	20240625	160740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	-30	5	-0.68	364117805	82749	47.62	4450	4490	4370	5770	3110	4440	4400.27	2.14	0	3107	4546	4492	4441	4387	4336	4520	4415	468	1330	1000	3280	5	1	45252759	1996	12.35	0.47	12	0.18	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	4370	0.92	20240625	5320	-17.11	20240103	3570	23.53	20231020	1.04	N	095570	1000	468 억	969553	N	N	239	N	N
27	20240625	150737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-35	5	-0.79	349012450	79323	45.65	4450	4490	4370	5770	3110	4440	4399.89	2.14	0	2598	4546	4492	4441	4387	4336	4520	4415	468	1330	1000	3280	5	1	45252759	1993	12.34	0.47	12	0.18	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4370	0.80	20240625	5320	-17.20	20240103	3570	23.39	20231020	1.04	N	095570	1000	468 억	969553	N	N	6	N	N
28	20240625	140741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-35	5	-0.79	325269575	73932	42.55	4450	4490	4370	5770	3110	4440	4399.58	2.14	0	-271	4546	4492	4441	4387	4336	4520	4415	468	1330	1000	3280	5	1	45252759	1993	12.34	0.47	12	0.16	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4370	0.80	20240625	5320	-17.20	20240103	3570	23.39	20231020	1.04	N	095570	1000	468 억	969553	N	N	6	N	N
29	20240625	130741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-35	5	-0.79	298964550	67953	39.11	4450	4490	4370	5770	3110	4440	4399.58	2.14	0	-2750	4546	4492	4441	4387	4336	4520	4415	468	1330	1000	3280	5	1	45252759	1993	12.34	0.47	12	0.15	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4370	0.80	20240625	5320	-17.20	20240103	3570	23.39	20231020	1.04	N	095570	1000	468 억	969553	N	N	6	N	N
30	20240625	120744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-60	5	-1.35	209641140	47696	27.45	4450	4490	4370	5770	3110	4440	4395.36	2.14	0	-3208	4546	4492	4441	4387	4336	4520	4415	468	1330	1000	3280	5	1	45252759	1982	12.27	0.47	12	0.11	357.00	9291.00	5320	20240103	-17.67	3570	20231020	22.69	5320	-17.67	20240103	4370	0.23	20240625	5320	-17.67	20240103	3570	22.69	20231020	1.04	N	095570	1000	468 억	969553	N	N	6	N	N
31	20240625	110743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-60	5	-1.35	171365855	38958	22.42	4450	4490	4370	5770	3110	4440	4398.73	2.14	0	-6415	4546	4492	4441	4387	4336	4520	4415	468	1330	1000	3280	5	1	45252759	1982	12.27	0.47	12	0.09	357.00	9291.00	5320	20240103	-17.67	3570	20231020	22.69	5320	-17.67	20240103	4370	0.23	20240625	5320	-17.67	20240103	3570	22.69	20231020	1.04	N	095570	1000	468 억	969553	N	N	6	N	N
32	20240625	100740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-35	5	-0.79	64791245	14659	8.44	4450	4490	4400	5770	3110	4440	4419.90	2.14	0	-3125	4546	4492	4441	4387	4336	4520	4415	468	1330	1000	3280	5	1	45252759	1993	12.34	0.47	12	0.03	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4380	0.57	20240318	5320	-17.20	20240103	3570	23.39	20231020	1.04	N	095570	1000	468 억	969553	N	N	6	N	N
33	20240625	090741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4435	-5	5	-0.11	18336130	4122	2.37	4450	4490	4435	5770	3110	4440	4448.36	2.14	0	-2249	4546	4492	4441	4387	4336	4520	4415	468	1330	1000	3280	5	1	45252759	2007	12.42	0.48	12	0.01	357.00	9291.00	5320	20240103	-16.64	3570	20231020	24.23	5320	-16.64	20240103	4380	1.26	20240318	5320	-16.64	20240103	3570	24.23	20231020	1.04	N	095570	1000	468 억	969553	N	N	6	N	N
34	20240624	160737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	-25	5	-0.56	768944315	173703	63.35	4420	4495	4390	5800	3130	4465	4426.77	2.08	0	22063	4655	4560	4480	4385	4305	4520	4345	468	1335	1000	3300	5	1	45252759	2009	12.44	0.48	12	0.38	357.00	9291.00	5320	20240103	-16.54	3570	20231020	24.37	5320	-16.54	20240103	4380	1.37	20240318	5320	-16.54	20240103	3570	24.37	20231020	1.04	N	095570	1000	468 억	943038	N	N	6	N	N
35	20240624	150738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	-45	5	-1.01	738513195	166834	60.84	4420	4495	4390	5800	3130	4465	4426.63	2.08	0	19838	4655	4560	4480	4385	4305	4520	4345	468	1335	1000	3300	5	1	45252759	2000	12.38	0.48	12	0.37	357.00	9291.00	5320	20240103	-16.92	3570	20231020	23.81	5320	-16.92	20240103	4380	0.91	20240318	5320	-16.92	20240103	3570	23.81	20231020	1.04	N	095570	1000	468 억	943038	N	N	18	N	N
36	20240624	140739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	-50	5	-1.12	493991125	111443	40.64	4420	4495	4400	5800	3130	4465	4432.67	2.08	0	6117	4655	4560	4480	4385	4305	4520	4345	468	1335	1000	3300	5	1	45252759	1998	12.37	0.48	12	0.25	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	4380	0.80	20240318	5320	-17.01	20240103	3570	23.67	20231020	1.04	N	095570	1000	468 억	943038	N	N	18	N	N
37	20240624	130736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	-15	5	-0.34	245423820	55232	20.14	4420	4495	4420	5800	3130	4465	4443.50	2.08	0	-3070	4655	4560	4480	4385	4305	4520	4345	468	1335	1000	3300	5	1	45252759	2014	12.46	0.48	12	0.12	357.00	9291.00	5320	20240103	-16.35	3570	20231020	24.65	5320	-16.35	20240103	4380	1.60	20240318	5320	-16.35	20240103	3570	24.65	20231020	1.04	N	095570	1000	468 억	943038	N	N	18	N	N
38	20240624	120738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	-25	5	-0.56	234176980	52701	19.22	4420	4495	4420	5800	3130	4465	4443.49	2.08	0	-3684	4655	4560	4480	4385	4305	4520	4345	468	1335	1000	3300	5	1	45252759	2009	12.44	0.48	12	0.12	357.00	9291.00	5320	20240103	-16.54	3570	20231020	24.37	5320	-16.54	20240103	4380	1.37	20240318	5320	-16.54	20240103	3570	24.37	20231020	1.04	N	095570	1000	468 억	943038	N	N	18	N	N
39	20240624	110741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4430	-35	5	-0.78	215285420	48442	17.67	4420	4495	4420	5800	3130	4465	4444.18	2.08	0	-3225	4655	4560	4480	4385	4305	4520	4345	468	1335	1000	3300	5	1	45252759	2005	12.41	0.48	12	0.11	357.00	9291.00	5320	20240103	-16.73	3570	20231020	24.09	5320	-16.73	20240103	4380	1.14	20240318	5320	-16.73	20240103	3570	24.09	20231020	1.04	N	095570	1000	468 억	943038	N	N	18	N	N
40	20240624	100738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	-20	5	-0.45	168871305	37982	13.85	4420	4495	4420	5800	3130	4465	4446.08	2.08	0	2181	4655	4560	4480	4385	4305	4520	4345	468	1335	1000	3300	5	1	45252759	2011	12.45	0.48	12	0.08	357.00	9291.00	5320	20240103	-16.45	3570	20231020	24.51	5320	-16.45	20240103	4380	1.48	20240318	5320	-16.45	20240103	3570	24.51	20231020	1.04	N	095570	1000	468 억	943038	N	N	18	N	N
41	20240624	090739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	-10	5	-0.22	28157735	6336	2.31	4420	4495	4420	5800	3130	4465	4444.01	2.08	0	281	4655	4560	4480	4385	4305	4520	4345	468	1335	1000	3300	5	1	45252759	2016	12.48	0.48	12	0.01	357.00	9291.00	5320	20240103	-16.26	3570	20231020	24.79	5320	-16.26	20240103	4380	1.71	20240318	5320	-16.26	20240103	3570	24.79	20231020	1.04	N	095570	1000	468 억	943038	N	N	18	N	N
42	20240621	160713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	-55	5	-1.22	1221767135	273937	167.21	4485	4575	4400	5870	3165	4520	4460.03	1.99	0	39714	4686	4602	4561	4477	4436	4582	4457	468	1350	1000	3340	5	1	45252759	2021	12.51	0.48	12	0.61	357.00	9291.00	5320	20240103	-16.07	3570	20231020	25.07	5320	-16.07	20240103	4380	1.94	20240318	5320	-16.07	20240103	3570	25.07	20231020	1.03	N	095570	1000	468 억	901142	N	N	18	N	N
43	20240621	150713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	-105	5	-2.32	1136538960	254661	155.44	4485	4575	4400	5870	3165	4520	4462.95	1.99	0	34756	4686	4602	4561	4477	4436	4582	4457	468	1350	1000	3340	5	1	45252759	1998	12.37	0.48	12	0.56	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	4380	0.80	20240318	5320	-17.01	20240103	3570	23.67	20231020	1.03	N	095570	1000	468 억	901142	N	N	64	N	N
44	20240621	140713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	-80	5	-1.77	791479435	176774	107.90	4485	4575	4400	5870	3165	4520	4477.35	1.99	0	7412	4686	4602	4561	4477	4436	4582	4457	468	1350	1000	3340	5	1	45252759	2009	12.44	0.48	12	0.39	357.00	9291.00	5320	20240103	-16.54	3570	20231020	24.37	5320	-16.54	20240103	4380	1.37	20240318	5320	-16.54	20240103	3570	24.37	20231020	1.03	N	095570	1000	468 억	901142	N	N	64	N	N
45	20240621	130715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-15	5	-0.33	390966230	86601	52.86	4485	4575	4485	5870	3165	4520	4514.57	1.99	0	-2159	4686	4602	4561	4477	4436	4582	4457	468	1350	1000	3340	5	1	45252759	2039	12.62	0.48	12	0.19	357.00	9291.00	5320	20240103	-15.32	3570	20231020	26.19	5320	-15.32	20240103	4380	2.85	20240318	5320	-15.32	20240103	3570	26.19	20231020	1.03	N	095570	1000	468 억	901142	N	N	64	N	N
46	20240621	120717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	-5	5	-0.11	354444200	78502	47.92	4485	4575	4485	5870	3165	4520	4515.10	1.99	0	-2193	4686	4602	4561	4477	4436	4582	4457	468	1350	1000	3340	5	1	45252759	2043	12.65	0.49	12	0.17	357.00	9291.00	5320	20240103	-15.13	3570	20231020	26.47	5320	-15.13	20240103	4380	3.08	20240318	5320	-15.13	20240103	3570	26.47	20231020	1.03	N	095570	1000	468 억	901142	N	N	64	N	N
47	20240621	110714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-15	5	-0.33	319914035	70850	43.25	4485	4575	4485	5870	3165	4520	4515.37	1.99	0	-2840	4686	4602	4561	4477	4436	4582	4457	468	1350	1000	3340	5	1	45252759	2039	12.62	0.48	12	0.16	357.00	9291.00	5320	20240103	-15.32	3570	20231020	26.19	5320	-15.32	20240103	4380	2.85	20240318	5320	-15.32	20240103	3570	26.19	20231020	1.03	N	095570	1000	468 억	901142	N	N	64	N	N
48	20240621	100712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	20	2	0.44	208980800	46322	28.27	4485	4575	4485	5870	3165	4520	4511.48	1.99	0	-1743	4686	4602	4561	4477	4436	4582	4457	468	1350	1000	3340	5	1	45252759	2054	12.72	0.49	12	0.10	357.00	9291.00	5320	20240103	-14.66	3570	20231020	27.17	5320	-14.66	20240103	4380	3.65	20240318	5320	-14.66	20240103	3570	27.17	20231020	1.03	N	095570	1000	468 억	901142	N	N	64	N	N
49	20240621	090717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	0	3	0.00	21627085	4799	2.93	4485	4575	4485	5870	3165	4520	4506.58	1.99	0	-807	4686	4602	4561	4477	4436	4582	4457	468	1350	1000	3340	5	1	45252759	2045	12.66	0.49	12	0.01	357.00	9291.00	5320	20240103	-15.04	3570	20231020	26.61	5320	-15.04	20240103	4380	3.20	20240318	5320	-15.04	20240103	3570	26.61	20231020	1.03	N	095570	1000	468 억	901142	N	N	64	N	N
50	20240620	160710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	-160	5	-3.42	744987625	163304	108.90	4620	4645	4520	6080	3280	4680	4562.18	2.05	0	-45471	4856	4767	4646	4557	4436	4812	4602	468	1400	1000	3460	5	1	45252759	2045	12.66	0.49	12	0.36	357.00	9291.00	5320	20240103	-15.04	3570	20231020	26.61	5320	-15.04	20240103	4380	3.20	20240318	5320	-15.04	20240103	3570	26.61	20231020	1.02	N	095570	1000	468 억	926612	N	N	64	N	N
51	20240620	150711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	-135	5	-2.88	643023205	140803	93.89	4620	4645	4530	6080	3280	4680	4566.83	2.05	0	-42747	4856	4767	4646	4557	4436	4812	4602	468	1400	1000	3460	5	1	45252759	2057	12.73	0.49	12	0.31	357.00	9291.00	5320	20240103	-14.57	3570	20231020	27.31	5320	-14.57	20240103	4380	3.77	20240318	5320	-14.57	20240103	3570	27.31	20231020	1.02	N	095570	1000	468 억	926612	N	N	36	N	N
52	20240620	140712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	-125	5	-2.67	482905580	105563	70.39	4620	4645	4555	6080	3280	4680	4574.57	2.05	0	-33528	4856	4767	4646	4557	4436	4812	4602	468	1400	1000	3460	5	1	45252759	2061	12.76	0.49	12	0.23	357.00	9291.00	5320	20240103	-14.38	3570	20231020	27.59	5320	-14.38	20240103	4380	4.00	20240318	5320	-14.38	20240103	3570	27.59	20231020	1.02	N	095570	1000	468 억	926612	N	N	36	N	N
53	20240620	130712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	-120	5	-2.56	360815925	78792	52.54	4620	4645	4560	6080	3280	4680	4579.35	2.05	0	-28605	4856	4767	4646	4557	4436	4812	4602	468	1400	1000	3460	5	1	45252759	2064	12.77	0.49	12	0.17	357.00	9291.00	5320	20240103	-14.29	3570	20231020	27.73	5320	-14.29	20240103	4380	4.11	20240318	5320	-14.29	20240103	3570	27.73	20231020	1.02	N	095570	1000	468 억	926612	N	N	36	N	N
54	20240620	120711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-115	5	-2.46	309809340	67618	45.09	4620	4645	4560	6080	3280	4680	4581.76	2.05	0	-24423	4856	4767	4646	4557	4436	4812	4602	468	1400	1000	3460	5	1	45252759	2066	12.79	0.49	12	0.15	357.00	9291.00	5320	20240103	-14.19	3570	20231020	27.87	5320	-14.19	20240103	4380	4.22	20240318	5320	-14.19	20240103	3570	27.87	20231020	1.02	N	095570	1000	468 억	926612	N	N	36	N	N
55	20240620	110713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-115	5	-2.46	234817175	51209	34.15	4620	4645	4560	6080	3280	4680	4585.47	2.05	0	-19503	4856	4767	4646	4557	4436	4812	4602	468	1400	1000	3460	5	1	45252759	2066	12.79	0.49	12	0.11	357.00	9291.00	5320	20240103	-14.19	3570	20231020	27.87	5320	-14.19	20240103	4380	4.22	20240318	5320	-14.19	20240103	3570	27.87	20231020	1.02	N	095570	1000	468 억	926612	N	N	36	N	N
56	20240620	100712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	-95	5	-2.03	92341015	20064	13.38	4620	4645	4585	6080	3280	4680	4602.32	2.05	0	-5919	4856	4767	4646	4557	4436	4812	4602	468	1400	1000	3460	5	1	45252759	2075	12.84	0.49	12	0.04	357.00	9291.00	5320	20240103	-13.82	3570	20231020	28.43	5320	-13.82	20240103	4380	4.68	20240318	5320	-13.82	20240103	3570	28.43	20231020	1.02	N	095570	1000	468 억	926612	N	N	36	N	N
57	20240620	090719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-65	5	-1.39	21225105	4596	3.06	4620	4645	4605	6080	3280	4680	4618.17	2.05	0	-589	4856	4767	4646	4557	4436	4812	4602	468	1400	1000	3460	5	1	45252759	2088	12.93	0.50	12	0.01	357.00	9291.00	5320	20240103	-13.25	3570	20231020	29.27	5320	-13.25	20240103	4380	5.37	20240318	5320	-13.25	20240103	3570	29.27	20231020	1.02	N	095570	1000	468 억	926612	N	N	36	N	N
58	20240619	160710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	125	2	2.74	688434800	149561	106.43	4600	4735	4525	5920	3190	4555	4602.92	2.07	0	-21156	4695	4625	4580	4510	4465	4602	4487	468	1365	1000	3370	5	1	45252759	2118	13.11	0.50	12	0.33	357.00	9291.00	5320	20240103	-12.03	3570	20231020	31.09	5320	-12.03	20240103	4380	6.85	20240318	5320	-12.03	20240103	3570	31.09	20231020	1.03	N	095570	1000	468 억	935339	N	N	36	N	N
59	20240619	150708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4595	40	2	0.88	659321230	143274	101.95	4600	4735	4525	5920	3190	4555	4601.82	2.07	0	-19431	4695	4625	4580	4510	4465	4602	4487	468	1365	1000	3370	5	1	45252759	2079	12.87	0.49	12	0.32	357.00	9291.00	5320	20240103	-13.63	3570	20231020	28.71	5320	-13.63	20240103	4380	4.91	20240318	5320	-13.63	20240103	3570	28.71	20231020	1.03	N	095570	1000	468 억	935339	N	N	21	N	N
60	20240619	140714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	45	2	0.99	622732125	135312	96.29	4600	4735	4525	5920	3190	4555	4602.19	2.07	0	-17905	4695	4625	4580	4510	4465	4602	4487	468	1365	1000	3370	5	1	45252759	2082	12.89	0.50	12	0.30	357.00	9291.00	5320	20240103	-13.53	3570	20231020	28.85	5320	-13.53	20240103	4380	5.02	20240318	5320	-13.53	20240103	3570	28.85	20231020	1.03	N	095570	1000	468 억	935339	N	N	21	N	N
61	20240619	130706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	5	2	0.11	599045630	130145	92.61	4600	4735	4525	5920	3190	4555	4602.91	2.07	0	-17797	4695	4625	4580	4510	4465	4602	4487	468	1365	1000	3370	5	1	45252759	2064	12.77	0.49	12	0.29	357.00	9291.00	5320	20240103	-14.29	3570	20231020	27.73	5320	-14.29	20240103	4380	4.11	20240318	5320	-14.29	20240103	3570	27.73	20231020	1.03	N	095570	1000	468 억	935339	N	N	21	N	N
62	20240619	120708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-5	5	-0.11	549628195	119287	84.88	4600	4735	4525	5920	3190	4555	4607.61	2.07	0	-16325	4695	4625	4580	4510	4465	4602	4487	468	1365	1000	3370	5	1	45252759	2059	12.75	0.49	12	0.26	357.00	9291.00	5320	20240103	-14.47	3570	20231020	27.45	5320	-14.47	20240103	4380	3.88	20240318	5320	-14.47	20240103	3570	27.45	20231020	1.03	N	095570	1000	468 억	935339	N	N	21	N	N
63	20240619	110709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	5	2	0.11	484485450	104999	74.72	4600	4735	4525	5920	3190	4555	4614.19	2.07	0	-13218	4695	4625	4580	4510	4465	4602	4487	468	1365	1000	3370	5	1	45252759	2064	12.77	0.49	12	0.23	357.00	9291.00	5320	20240103	-14.29	3570	20231020	27.73	5320	-14.29	20240103	4380	4.11	20240318	5320	-14.29	20240103	3570	27.73	20231020	1.03	N	095570	1000	468 억	935339	N	N	21	N	N
64	20240619	100710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-25	5	-0.55	132294420	29133	20.73	4600	4600	4525	5920	3190	4555	4541.05	2.07	0	-4423	4695	4625	4580	4510	4465	4602	4487	468	1365	1000	3370	5	1	45252759	2050	12.69	0.49	12	0.06	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	4380	3.42	20240318	5320	-14.85	20240103	3570	26.89	20231020	1.03	N	095570	1000	468 억	935339	N	N	21	N	N
65	20240619	090718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	25	2	0.55	6593530	1437	1.02	4600	4600	4570	5920	3190	4555	4588.40	2.07	0	-559	4695	4625	4580	4510	4465	4602	4487	468	1365	1000	3370	5	1	45252759	2073	12.83	0.49	12	0.00	357.00	9291.00	5320	20240103	-13.91	3570	20231020	28.29	5320	-13.91	20240103	4380	4.57	20240318	5320	-13.91	20240103	3570	28.29	20231020	1.03	N	095570	1000	468 억	935339	N	N	21	N	N
66	20240618	160704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	-80	5	-1.73	641170280	140100	107.88	4605	4650	4535	6020	3245	4635	4576.52	2.09	0	-10670	4818	4726	4673	4581	4528	4700	4555	468	1385	1000	3420	5	1	45252759	2061	12.76	0.49	12	0.31	357.00	9291.00	5320	20240103	-14.38	3570	20231020	27.59	5320	-14.38	20240103	4380	4.00	20240318	5320	-14.38	20240103	3570	27.59	20231020	1.05	N	095570	1000	468 억	945576	N	N	21	N	N
67	20240618	150703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	-90	5	-1.94	625161070	136583	105.17	4605	4650	4535	6020	3245	4635	4577.15	2.09	0	-9873	4818	4726	4673	4581	4528	4700	4555	468	1385	1000	3420	5	1	45252759	2057	12.73	0.49	12	0.30	357.00	9291.00	5320	20240103	-14.57	3570	20231020	27.31	5320	-14.57	20240103	4380	3.77	20240318	5320	-14.57	20240103	3570	27.31	20231020	1.05	N	095570	1000	468 억	945576	N	N	36	N	N
68	20240618	140704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	-80	5	-1.73	516626320	112685	86.77	4605	4650	4555	6020	3245	4635	4584.69	2.09	0	-10274	4818	4726	4673	4581	4528	4700	4555	468	1385	1000	3420	5	1	45252759	2061	12.76	0.49	12	0.25	357.00	9291.00	5320	20240103	-14.38	3570	20231020	27.59	5320	-14.38	20240103	4380	4.00	20240318	5320	-14.38	20240103	3570	27.59	20231020	1.05	N	095570	1000	468 억	945576	N	N	36	N	N
69	20240618	130708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	-60	5	-1.29	416759850	90813	69.93	4605	4650	4570	6020	3245	4635	4589.21	2.09	0	-7970	4818	4726	4673	4581	4528	4700	4555	468	1385	1000	3420	5	1	45252759	2070	12.82	0.49	12	0.20	357.00	9291.00	5320	20240103	-14.00	3570	20231020	28.15	5320	-14.00	20240103	4380	4.45	20240318	5320	-14.00	20240103	3570	28.15	20231020	1.05	N	095570	1000	468 억	945576	N	N	36	N	N
70	20240618	120709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-65	5	-1.40	331934980	72271	55.65	4605	4650	4570	6020	3245	4635	4592.92	2.09	0	-10009	4818	4726	4673	4581	4528	4700	4555	468	1385	1000	3420	5	1	45252759	2068	12.80	0.49	12	0.16	357.00	9291.00	5320	20240103	-14.10	3570	20231020	28.01	5320	-14.10	20240103	4380	4.34	20240318	5320	-14.10	20240103	3570	28.01	20231020	1.05	N	095570	1000	468 억	945576	N	N	36	N	N
71	20240618	110705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	-50	5	-1.08	212082585	46092	35.49	4605	4650	4580	6020	3245	4635	4601.29	2.09	0	-9267	4818	4726	4673	4581	4528	4700	4555	468	1385	1000	3420	5	1	45252759	2075	12.84	0.49	12	0.10	357.00	9291.00	5320	20240103	-13.82	3570	20231020	28.43	5320	-13.82	20240103	4380	4.68	20240318	5320	-13.82	20240103	3570	28.43	20231020	1.05	N	095570	1000	468 억	945576	N	N	36	N	N
72	20240618	100706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-30	5	-0.65	86168750	18676	14.38	4605	4650	4605	6020	3245	4635	4613.88	2.09	0	-5950	4818	4726	4673	4581	4528	4700	4555	468	1385	1000	3420	5	1	45252759	2084	12.90	0.50	12	0.04	357.00	9291.00	5320	20240103	-13.44	3570	20231020	28.99	5320	-13.44	20240103	4380	5.14	20240318	5320	-13.44	20240103	3570	28.99	20231020	1.05	N	095570	1000	468 억	945576	N	N	36	N	N
73	20240618	090712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	-25	5	-0.54	8557105	1857	1.43	4605	4650	4605	6020	3245	4635	4608.03	2.09	0	50	4818	4726	4673	4581	4528	4700	4555	468	1385	1000	3420	5	1	45252759	2086	12.91	0.50	12	0.00	357.00	9291.00	5320	20240103	-13.35	3570	20231020	29.13	5320	-13.35	20240103	4380	5.25	20240318	5320	-13.35	20240103	3570	29.13	20231020	1.05	N	095570	1000	468 억	945576	N	N	36	N	N
74	20240617	160701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-80	5	-1.70	605171690	129818	158.82	4720	4765	4620	6120	3305	4715	4661.71	2.12	0	-25838	4798	4756	4733	4691	4668	4745	4680	468	1405	1000	3480	5	1	45252759	2097	12.98	0.50	12	0.29	357.00	9291.00	5320	20240103	-12.88	3570	20231020	29.83	5320	-12.88	20240103	4380	5.82	20240318	5320	-12.88	20240103	3570	29.83	20231020	1.04	N	095570	1000	468 억	961054	N	N	36	N	N
75	20240617	150706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-90	5	-1.91	590065390	126554	154.83	4720	4765	4625	6120	3305	4715	4662.56	2.12	0	-25256	4798	4756	4733	4691	4668	4745	4680	468	1405	1000	3480	5	1	45252759	2093	12.96	0.50	12	0.28	357.00	9291.00	5320	20240103	-13.06	3570	20231020	29.55	5320	-13.06	20240103	4380	5.59	20240318	5320	-13.06	20240103	3570	29.55	20231020	1.04	N	095570	1000	468 억	961054	N	N	14	N	N
76	20240617	140658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-75	5	-1.59	480917530	102993	126.00	4720	4765	4635	6120	3305	4715	4669.42	2.12	0	-24133	4798	4756	4733	4691	4668	4745	4680	468	1405	1000	3480	5	1	45252759	2100	13.00	0.50	12	0.23	357.00	9291.00	5320	20240103	-12.78	3570	20231020	29.97	5320	-12.78	20240103	4380	5.94	20240318	5320	-12.78	20240103	3570	29.97	20231020	1.04	N	095570	1000	468 억	961054	N	N	14	N	N
77	20240617	130659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-75	5	-1.59	424631265	90863	111.16	4720	4765	4635	6120	3305	4715	4673.31	2.12	0	-21446	4798	4756	4733	4691	4668	4745	4680	468	1405	1000	3480	5	1	45252759	2100	13.00	0.50	12	0.20	357.00	9291.00	5320	20240103	-12.78	3570	20231020	29.97	5320	-12.78	20240103	4380	5.94	20240318	5320	-12.78	20240103	3570	29.97	20231020	1.04	N	095570	1000	468 억	961054	N	N	14	N	N
78	20240617	120700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-75	5	-1.59	366362850	78303	95.80	4720	4765	4635	6120	3305	4715	4678.78	2.12	0	-18059	4798	4756	4733	4691	4668	4745	4680	468	1405	1000	3480	5	1	45252759	2100	13.00	0.50	12	0.17	357.00	9291.00	5320	20240103	-12.78	3570	20231020	29.97	5320	-12.78	20240103	4380	5.94	20240318	5320	-12.78	20240103	3570	29.97	20231020	1.04	N	095570	1000	468 억	961054	N	N	14	N	N
79	20240617	110653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	-25	5	-0.53	161061560	34223	41.87	4720	4765	4690	6120	3305	4715	4706.24	2.12	0	-8121	4798	4756	4733	4691	4668	4745	4680	468	1405	1000	3480	5	1	45252759	2122	13.14	0.50	12	0.08	357.00	9291.00	5320	20240103	-11.84	3570	20231020	31.37	5320	-11.84	20240103	4380	7.08	20240318	5320	-11.84	20240103	3570	31.37	20231020	1.04	N	095570	1000	468 억	961054	N	N	14	N	N
80	20240617	100654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	-10	5	-0.21	113231135	24046	29.42	4720	4765	4695	6120	3305	4715	4708.94	2.12	0	-3405	4798	4756	4733	4691	4668	4745	4680	468	1405	1000	3480	5	1	45252759	2129	13.18	0.51	12	0.05	357.00	9291.00	5320	20240103	-11.56	3570	20231020	31.79	5320	-11.56	20240103	4380	7.42	20240318	5320	-11.56	20240103	3570	31.79	20231020	1.04	N	095570	1000	468 억	961054	N	N	14	N	N
81	20240617	090659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	5	2	0.11	9358120	1982	2.42	4720	4765	4720	6120	3305	4715	4721.55	2.12	0	-1366	4798	4756	4733	4691	4668	4745	4680	468	1405	1000	3480	5	1	45252759	2136	13.22	0.51	12	0.00	357.00	9291.00	5320	20240103	-11.28	3570	20231020	32.21	5320	-11.28	20240103	4380	7.76	20240318	5320	-11.28	20240103	3570	32.21	20231020	1.04	N	095570	1000	468 억	961054	N	N	14	N	N
82	20240614	160559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4715	-50	5	-1.05	385109765	81510	120.76	4745	4775	4710	6190	3340	4765	4724.75	2.15	0	-13204	4801	4782	4756	4737	4711	4787	4742	468	1425	1000	3520	5	1	45252759	2134	13.21	0.51	12	0.18	357.00	9291.00	5320	20240103	-11.37	3570	20231020	32.07	5320	-11.37	20240103	4380	7.65	20240318	5320	-11.37	20240103	3570	32.07	20231020	1.04	N	095570	1000	468 억	973789	N	N	14	N	N
83	20240614	150601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4710	-55	5	-1.15	358573205	75882	112.42	4745	4775	4710	6190	3340	4765	4725.41	2.15	0	-10856	4801	4782	4756	4737	4711	4787	4742	468	1425	1000	3520	5	1	45252759	2131	13.19	0.51	12	0.17	357.00	9291.00	5320	20240103	-11.47	3570	20231020	31.93	5320	-11.47	20240103	4380	7.53	20240318	5320	-11.47	20240103	3570	31.93	20231020	1.04	N	095570	1000	468 억	973789	N	N	29	N	N
84	20240614	140600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4715	-50	5	-1.05	219813260	46455	68.83	4745	4775	4715	6190	3340	4765	4731.75	2.15	0	-3257	4801	4782	4756	4737	4711	4787	4742	468	1425	1000	3520	5	1	45252759	2134	13.21	0.51	12	0.10	357.00	9291.00	5320	20240103	-11.37	3570	20231020	32.07	5320	-11.37	20240103	4380	7.65	20240318	5320	-11.37	20240103	3570	32.07	20231020	1.04	N	095570	1000	468 억	973789	N	N	29	N	N
85	20240614	130600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	-45	5	-0.94	188508380	39820	59.00	4745	4775	4715	6190	3340	4765	4734.01	2.15	0	-3191	4801	4782	4756	4737	4711	4787	4742	468	1425	1000	3520	5	1	45252759	2136	13.22	0.51	12	0.09	357.00	9291.00	5320	20240103	-11.28	3570	20231020	32.21	5320	-11.28	20240103	4380	7.76	20240318	5320	-11.28	20240103	3570	32.21	20231020	1.04	N	095570	1000	468 억	973789	N	N	29	N	N
86	20240614	120605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	-40	5	-0.84	145252840	30656	45.42	4745	4775	4725	6190	3340	4765	4738.15	2.15	0	-2631	4801	4782	4756	4737	4711	4787	4742	468	1425	1000	3520	5	1	45252759	2138	13.24	0.51	12	0.07	357.00	9291.00	5320	20240103	-11.18	3570	20231020	32.35	5320	-11.18	20240103	4380	7.88	20240318	5320	-11.18	20240103	3570	32.35	20231020	1.04	N	095570	1000	468 억	973789	N	N	29	N	N
87	20240614	110647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-30	5	-0.63	108363535	22856	33.86	4745	4775	4735	6190	3340	4765	4741.14	2.15	0	-2557	4801	4782	4756	4737	4711	4787	4742	468	1425	1000	3520	5	1	45252759	2143	13.26	0.51	12	0.05	357.00	9291.00	5320	20240103	-11.00	3570	20231020	32.63	5320	-11.00	20240103	4380	8.11	20240318	5320	-11.00	20240103	3570	32.63	20231020	1.04	N	095570	1000	468 억	973789	N	N	29	N	N
88	20240614	100645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	-25	5	-0.52	51595005	10869	16.10	4745	4775	4740	6190	3340	4765	4746.99	2.15	0	-1882	4801	4782	4756	4737	4711	4787	4742	468	1425	1000	3520	5	1	45252759	2145	13.28	0.51	12	0.02	357.00	9291.00	5320	20240103	-10.90	3570	20231020	32.77	5320	-10.90	20240103	4380	8.22	20240318	5320	-10.90	20240103	3570	32.77	20231020	1.04	N	095570	1000	468 억	973789	N	N	29	N	N
89	20240614	090649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	-10	5	-0.21	2642070	555	0.82	4745	4775	4745	6190	3340	4765	4760.49	2.15	0	34	4801	4782	4756	4737	4711	4787	4742	468	1425	1000	3520	5	1	45252759	2152	13.32	0.51	12	0.00	357.00	9291.00	5320	20240103	-10.62	3570	20231020	33.19	5320	-10.62	20240103	4380	8.56	20240318	5320	-10.62	20240103	3570	33.19	20231020	1.04	N	095570	1000	468 억	973789	N	N	29	N	N
90	20240613	160640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	25	2	0.53	321084860	67496	107.14	4765	4775	4730	6160	3320	4740	4757.09	2.18	0	-11346	4826	4782	4741	4697	4656	4805	4720	468	1420	1000	3500	5	1	45252759	2156	13.35	0.51	12	0.15	357.00	9291.00	5320	20240103	-10.43	3570	20231020	33.47	5320	-10.43	20240103	4380	8.79	20240318	5320	-10.43	20240103	3570	33.47	20231020	1.06	N	095570	1000	468 억	984836	N	N	29	N	N
91	20240613	150651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	20	2	0.42	313184780	65837	104.51	4765	4775	4730	6160	3320	4740	4756.97	2.18	0	-11022	4826	4782	4741	4697	4656	4805	4720	468	1420	1000	3500	5	1	45252759	2154	13.33	0.51	12	0.15	357.00	9291.00	5320	20240103	-10.53	3570	20231020	33.33	5320	-10.53	20240103	4380	8.68	20240318	5320	-10.53	20240103	3570	33.33	20231020	1.06	N	095570	1000	468 억	984836	N	N	6	N	N
92	20240613	140645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	15	2	0.32	267059925	56155	89.14	4765	4775	4730	6160	3320	4740	4755.76	2.18	0	-9381	4826	4782	4741	4697	4656	4805	4720	468	1420	1000	3500	5	1	45252759	2152	13.32	0.51	12	0.12	357.00	9291.00	5320	20240103	-10.62	3570	20231020	33.19	5320	-10.62	20240103	4380	8.56	20240318	5320	-10.62	20240103	3570	33.19	20231020	1.06	N	095570	1000	468 억	984836	N	N	6	N	N
93	20240613	130645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	10	2	0.21	235573040	49535	78.63	4765	4775	4730	6160	3320	4740	4755.69	2.18	0	-6756	4826	4782	4741	4697	4656	4805	4720	468	1420	1000	3500	5	1	45252759	2150	13.31	0.51	12	0.11	357.00	9291.00	5320	20240103	-10.71	3570	20231020	33.05	5320	-10.71	20240103	4380	8.45	20240318	5320	-10.71	20240103	3570	33.05	20231020	1.06	N	095570	1000	468 억	984836	N	N	6	N	N
94	20240613	120647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	25	2	0.53	186814820	39288	62.36	4765	4775	4730	6160	3320	4740	4755.01	2.18	0	-5003	4826	4782	4741	4697	4656	4805	4720	468	1420	1000	3500	5	1	45252759	2156	13.35	0.51	12	0.09	357.00	9291.00	5320	20240103	-10.43	3570	20231020	33.47	5320	-10.43	20240103	4380	8.79	20240318	5320	-10.43	20240103	3570	33.47	20231020	1.06	N	095570	1000	468 억	984836	N	N	6	N	N
95	20240613	110640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	20	2	0.42	145946355	30705	48.74	4765	4775	4730	6160	3320	4740	4753.18	2.18	0	-4649	4826	4782	4741	4697	4656	4805	4720	468	1420	1000	3500	5	1	45252759	2154	13.33	0.51	12	0.07	357.00	9291.00	5320	20240103	-10.53	3570	20231020	33.33	5320	-10.53	20240103	4380	8.68	20240318	5320	-10.53	20240103	3570	33.33	20231020	1.06	N	095570	1000	468 억	984836	N	N	6	N	N
96	20240613	100639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	20	2	0.42	89366365	18816	29.87	4765	4775	4730	6160	3320	4740	4749.49	2.18	0	-1443	4826	4782	4741	4697	4656	4805	4720	468	1420	1000	3500	5	1	45252759	2154	13.33	0.51	12	0.04	357.00	9291.00	5320	20240103	-10.53	3570	20231020	33.33	5320	-10.53	20240103	4380	8.68	20240318	5320	-10.53	20240103	3570	33.33	20231020	1.06	N	095570	1000	468 억	984836	N	N	6	N	N
97	20240613	090649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	10	2	0.21	10038890	2109	3.35	4765	4770	4750	6160	3320	4740	4760.02	2.18	0	-1057	4826	4782	4741	4697	4656	4805	4720	468	1420	1000	3500	5	1	45252759	2150	13.31	0.51	12	0.00	357.00	9291.00	5320	20240103	-10.71	3570	20231020	33.05	5320	-10.71	20240103	4380	8.45	20240318	5320	-10.71	20240103	3570	33.05	20231020	1.06	N	095570	1000	468 억	984836	N	N	6	N	N
98	20240612	160634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	25	2	0.53	296954980	62873	49.14	4700	4785	4700	6120	3305	4715	4723.09	2.19	0	-5613	4885	4800	4755	4670	4625	4777	4647	468	1405	1000	3480	5	1	45252759	2145	13.28	0.51	12	0.14	357.00	9291.00	5320	20240103	-10.90	3570	20231020	32.77	5320	-10.90	20240103	4380	8.22	20240318	5320	-10.90	20240103	3570	32.77	20231020	1.06	N	095570	1000	468 억	989905	N	N	6	N	N
99	20240612	150644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4730	15	2	0.32	287986230	60980	47.66	4700	4785	4700	6120	3305	4715	4722.63	2.19	0	-5741	4885	4800	4755	4670	4625	4777	4647	468	1405	1000	3480	5	1	45252759	2140	13.25	0.51	12	0.13	357.00	9291.00	5320	20240103	-11.09	3570	20231020	32.49	5320	-11.09	20240103	4380	7.99	20240318	5320	-11.09	20240103	3570	32.49	20231020	1.06	N	095570	1000	468 억	989905	N	N	25	N	N
100	20240612	140638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	20	2	0.42	259077260	54871	42.89	4700	4785	4700	6120	3305	4715	4721.57	2.19	0	-3518	4885	4800	4755	4670	4625	4777	4647	468	1405	1000	3480	5	1	45252759	2143	13.26	0.51	12	0.12	357.00	9291.00	5320	20240103	-11.00	3570	20231020	32.63	5320	-11.00	20240103	4380	8.11	20240318	5320	-11.00	20240103	3570	32.63	20231020	1.06	N	095570	1000	468 억	989905	N	N	25	N	N
101	20240612	130640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	20	2	0.42	239623910	50762	39.68	4700	4785	4700	6120	3305	4715	4720.54	2.19	0	-2742	4885	4800	4755	4670	4625	4777	4647	468	1405	1000	3480	5	1	45252759	2143	13.26	0.51	12	0.11	357.00	9291.00	5320	20240103	-11.00	3570	20231020	32.63	5320	-11.00	20240103	4380	8.11	20240318	5320	-11.00	20240103	3570	32.63	20231020	1.06	N	095570	1000	468 억	989905	N	N	25	N	N
102	20240612	120637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	10	2	0.21	220741540	46768	36.55	4700	4785	4700	6120	3305	4715	4719.93	2.19	0	-1464	4885	4800	4755	4670	4625	4777	4647	468	1405	1000	3480	5	1	45252759	2138	13.24	0.51	12	0.10	357.00	9291.00	5320	20240103	-11.18	3570	20231020	32.35	5320	-11.18	20240103	4380	7.88	20240318	5320	-11.18	20240103	3570	32.35	20231020	1.06	N	095570	1000	468 억	989905	N	N	25	N	N
103	20240612	110637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4745	30	2	0.64	104495885	22130	17.30	4700	4785	4700	6120	3305	4715	4721.91	2.19	0	-4371	4885	4800	4755	4670	4625	4777	4647	468	1405	1000	3480	5	1	45252759	2147	13.29	0.51	12	0.05	357.00	9291.00	5320	20240103	-10.81	3570	20231020	32.91	5320	-10.81	20240103	4380	8.33	20240318	5320	-10.81	20240103	3570	32.91	20231020	1.06	N	095570	1000	468 억	989905	N	N	25	N	N
104	20240612	100639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4730	15	2	0.32	68295920	14497	11.33	4700	4785	4700	6120	3305	4715	4711.04	2.19	0	-4035	4885	4800	4755	4670	4625	4777	4647	468	1405	1000	3480	5	1	45252759	2140	13.25	0.51	12	0.03	357.00	9291.00	5320	20240103	-11.09	3570	20231020	32.49	5320	-11.09	20240103	4380	7.99	20240318	5320	-11.09	20240103	3570	32.49	20231020	1.06	N	095570	1000	468 억	989905	N	N	25	N	N
105	20240612	090638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	-10	5	-0.21	11642900	2472	1.93	4700	4785	4700	6120	3305	4715	4709.91	2.19	0	460	4885	4800	4755	4670	4625	4777	4647	468	1405	1000	3480	5	1	45252759	2129	13.18	0.51	12	0.01	357.00	9291.00	5320	20240103	-11.56	3570	20231020	31.79	5320	-11.56	20240103	4380	7.42	20240318	5320	-11.56	20240103	3570	31.79	20231020	1.06	N	095570	1000	468 억	989905	N	N	25	N	N
106	20240610	160632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	5	2	0.10	385820985	80641	162.34	4785	4820	4765	6220	3350	4785	4784.43	2.28	0	-15050	4865	4825	4795	4755	4725	4810	4740	468	1435	1000	3540	5	1	45252759	2168	13.42	0.52	12	0.18	357.00	9291.00	5320	20240103	-9.96	3570	20231020	34.17	5320	-9.96	20240103	4380	9.36	20240318	5320	-9.96	20240103	3570	34.17	20231020	1.06	N	095570	1000	468 억	1032933	N	N	45	N	N
107	20240610	150639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	10	2	0.21	373469695	78065	157.15	4785	4820	4765	6220	3350	4785	4784.09	2.28	0	-14459	4865	4825	4795	4755	4725	4810	4740	468	1435	1000	3540	5	1	45252759	2170	13.43	0.52	12	0.17	357.00	9291.00	5320	20240103	-9.87	3570	20231020	34.31	5320	-9.87	20240103	4380	9.47	20240318	5320	-9.87	20240103	3570	34.31	20231020	1.06	N	095570	1000	468 억	1032933	N	N	19	N	N
108	20240610	140634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	-5	5	-0.10	303366925	63449	127.73	4785	4820	4765	6220	3350	4785	4781.27	2.28	0	-13329	4865	4825	4795	4755	4725	4810	4740	468	1435	1000	3540	5	1	45252759	2163	13.39	0.51	12	0.14	357.00	9291.00	5320	20240103	-10.15	3570	20231020	33.89	5320	-10.15	20240103	4380	9.13	20240318	5320	-10.15	20240103	3570	33.89	20231020	1.06	N	095570	1000	468 억	1032933	N	N	19	N	N
109	20240610	130633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	-10	5	-0.21	264885575	55388	111.50	4785	4820	4770	6220	3350	4785	4782.36	2.28	0	-10477	4865	4825	4795	4755	4725	4810	4740	468	1435	1000	3540	5	1	45252759	2161	13.38	0.51	12	0.12	357.00	9291.00	5320	20240103	-10.24	3570	20231020	33.75	5320	-10.24	20240103	4380	9.02	20240318	5320	-10.24	20240103	3570	33.75	20231020	1.06	N	095570	1000	468 억	1032933	N	N	19	N	N
110	20240610	120633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	-10	5	-0.21	208623715	43603	87.78	4785	4820	4770	6220	3350	4785	4784.62	2.28	0	-5795	4865	4825	4795	4755	4725	4810	4740	468	1435	1000	3540	5	1	45252759	2161	13.38	0.51	12	0.10	357.00	9291.00	5320	20240103	-10.24	3570	20231020	33.75	5320	-10.24	20240103	4380	9.02	20240318	5320	-10.24	20240103	3570	33.75	20231020	1.06	N	095570	1000	468 억	1032933	N	N	19	N	N
111	20240610	110637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	0	3	0.00	156198075	32634	65.70	4785	4820	4770	6220	3350	4785	4786.36	2.28	0	-4710	4865	4825	4795	4755	4725	4810	4740	468	1435	1000	3540	5	1	45252759	2165	13.40	0.52	12	0.07	357.00	9291.00	5320	20240103	-10.06	3570	20231020	34.03	5320	-10.06	20240103	4380	9.25	20240318	5320	-10.06	20240103	3570	34.03	20231020	1.06	N	095570	1000	468 억	1032933	N	N	19	N	N
112	20240610	100632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4810	25	2	0.52	69480490	14523	29.24	4785	4820	4775	6220	3350	4785	4784.17	2.28	0	-3538	4865	4825	4795	4755	4725	4810	4740	468	1435	1000	3540	5	1	45252759	2177	13.47	0.52	12	0.03	357.00	9291.00	5320	20240103	-9.59	3570	20231020	34.73	5320	-9.59	20240103	4380	9.82	20240318	5320	-9.59	20240103	3570	34.73	20231020	1.06	N	095570	1000	468 억	1032933	N	N	19	N	N
113	20240610	090639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	10	2	0.21	5729725	1195	2.41	4785	4820	4785	6220	3350	4785	4794.75	2.28	0	-23	4865	4825	4795	4755	4725	4810	4740	468	1435	1000	3540	5	1	45252759	2170	13.43	0.52	12	0.00	357.00	9291.00	5320	20240103	-9.87	3570	20231020	34.31	5320	-9.87	20240103	4380	9.47	20240318	5320	-9.87	20240103	3570	34.31	20231020	1.06	N	095570	1000	468 억	1032933	N	N	19	N	N
114	20240607	160655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	30	2	0.63	238018565	49669	30.73	4800	4835	4765	6180	3330	4755	4792.09	2.33	0	-20746	4925	4840	4765	4680	4605	4802	4642	468	1425	1000	3510	5	1	45252759	2165	13.40	0.52	12	0.11	357.00	9291.00	5320	20240103	-10.06	3570	20231020	34.03	5320	-10.06	20240103	4380	9.25	20240318	5320	-10.06	20240103	3570	34.03	20231020	1.04	N	095570	1000	468 억	1052316	N	N	19	N	N
115	20240607	150701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	45	2	0.95	228044205	47587	29.44	4800	4835	4765	6180	3330	4755	4792.15	2.33	0	-20073	4925	4840	4765	4680	4605	4802	4642	468	1425	1000	3510	5	1	45252759	2172	13.45	0.52	12	0.11	357.00	9291.00	5320	20240103	-9.77	3570	20231020	34.45	5320	-9.77	20240103	4380	9.59	20240318	5320	-9.77	20240103	3570	34.45	20231020	1.04	N	095570	1000	468 억	1052316	N	N	7	N	N
116	20240607	140655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	35	2	0.74	192543890	40183	24.86	4800	4835	4765	6180	3330	4755	4791.68	2.33	0	-16471	4925	4840	4765	4680	4605	4802	4642	468	1425	1000	3510	5	1	45252759	2168	13.42	0.52	12	0.09	357.00	9291.00	5320	20240103	-9.96	3570	20231020	34.17	5320	-9.96	20240103	4380	9.36	20240318	5320	-9.96	20240103	3570	34.17	20231020	1.04	N	095570	1000	468 억	1052316	N	N	7	N	N
117	20240607	130650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	50	2	1.05	152595290	31845	19.70	4800	4835	4765	6180	3330	4755	4791.81	2.33	0	-13845	4925	4840	4765	4680	4605	4802	4642	468	1425	1000	3510	5	1	45252759	2174	13.46	0.52	12	0.07	357.00	9291.00	5320	20240103	-9.68	3570	20231020	34.59	5320	-9.68	20240103	4380	9.70	20240318	5320	-9.68	20240103	3570	34.59	20231020	1.04	N	095570	1000	468 억	1052316	N	N	7	N	N
118	20240607	120656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	45	2	0.95	134273345	28025	17.34	4800	4835	4765	6180	3330	4755	4791.20	2.33	0	-12097	4925	4840	4765	4680	4605	4802	4642	468	1425	1000	3510	5	1	45252759	2172	13.45	0.52	12	0.06	357.00	9291.00	5320	20240103	-9.77	3570	20231020	34.45	5320	-9.77	20240103	4380	9.59	20240318	5320	-9.77	20240103	3570	34.45	20231020	1.04	N	095570	1000	468 억	1052316	N	N	7	N	N
119	20240607	110648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	30	2	0.63	87230330	18186	11.25	4800	4835	4765	6180	3330	4755	4796.56	2.33	0	-10484	4925	4840	4765	4680	4605	4802	4642	468	1425	1000	3510	5	1	45252759	2165	13.40	0.52	12	0.04	357.00	9291.00	5320	20240103	-10.06	3570	20231020	34.03	5320	-10.06	20240103	4380	9.25	20240318	5320	-10.06	20240103	3570	34.03	20231020	1.04	N	095570	1000	468 억	1052316	N	N	7	N	N
120	20240607	100655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	35	2	0.74	55804960	11628	7.19	4800	4835	4765	6180	3330	4755	4799.19	2.33	0	-6521	4925	4840	4765	4680	4605	4802	4642	468	1425	1000	3510	5	1	45252759	2168	13.42	0.52	12	0.03	357.00	9291.00	5320	20240103	-9.96	3570	20231020	34.17	5320	-9.96	20240103	4380	9.36	20240318	5320	-9.96	20240103	3570	34.17	20231020	1.04	N	095570	1000	468 억	1052316	N	N	7	N	N
121	20240607	090654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	45	2	0.95	11977310	2492	1.54	4800	4835	4800	6180	3330	4755	4806.30	2.33	0	-2003	4925	4840	4765	4680	4605	4802	4642	468	1425	1000	3510	5	1	45252759	2172	13.45	0.52	12	0.01	357.00	9291.00	5320	20240103	-9.77	3570	20231020	34.45	5320	-9.77	20240103	4380	9.59	20240318	5320	-9.77	20240103	3570	34.45	20231020	1.04	N	095570	1000	468 억	1052316	N	N	7	N	N
122	20240605	160653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	-25	5	-0.52	765989690	160795	141.85	4775	4850	4690	6210	3350	4780	4763.81	2.43	0	-46585	4900	4840	4800	4740	4700	4820	4720	468	1430	1000	3530	5	1	45252759	2152	13.32	0.51	12	0.36	357.00	9291.00	5320	20240103	-10.62	3570	20231020	33.19	5320	-10.62	20240103	4380	8.56	20240318	5320	-10.62	20240103	3570	33.19	20231020	1.04	N	095570	1000	468 억	1098810	N	N	7	N	N
123	20240605	150649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	-25	5	-0.52	738233365	154963	136.71	4775	4850	4690	6210	3350	4780	4763.93	2.43	0	-45522	4900	4840	4800	4740	4700	4820	4720	468	1430	1000	3530	5	1	45252759	2152	13.32	0.51	12	0.34	357.00	9291.00	5320	20240103	-10.62	3570	20231020	33.19	5320	-10.62	20240103	4380	8.56	20240318	5320	-10.62	20240103	3570	33.19	20231020	1.04	N	095570	1000	468 억	1098810	N	N	1	N	N
124	20240605	140651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	5	2	0.10	689850310	144817	127.76	4775	4850	4690	6210	3350	4780	4763.60	2.43	0	-42798	4900	4840	4800	4740	4700	4820	4720	468	1430	1000	3530	5	1	45252759	2165	13.40	0.52	12	0.32	357.00	9291.00	5320	20240103	-10.06	3570	20231020	34.03	5320	-10.06	20240103	4380	9.25	20240318	5320	-10.06	20240103	3570	34.03	20231020	1.04	N	095570	1000	468 억	1098810	N	N	1	N	N
125	20240605	130652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	-10	5	-0.21	647836920	135992	119.97	4775	4850	4690	6210	3350	4780	4763.79	2.43	0	-40526	4900	4840	4800	4740	4700	4820	4720	468	1430	1000	3530	5	1	45252759	2159	13.36	0.51	12	0.30	357.00	9291.00	5320	20240103	-10.34	3570	20231020	33.61	5320	-10.34	20240103	4380	8.90	20240318	5320	-10.34	20240103	3570	33.61	20231020	1.04	N	095570	1000	468 억	1098810	N	N	1	N	N
126	20240605	120649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-30	5	-0.63	617805055	129688	114.41	4775	4850	4690	6210	3350	4780	4763.78	2.43	0	-37653	4900	4840	4800	4740	4700	4820	4720	468	1430	1000	3530	5	1	45252759	2150	13.31	0.51	12	0.29	357.00	9291.00	5320	20240103	-10.71	3570	20231020	33.05	5320	-10.71	20240103	4380	8.45	20240318	5320	-10.71	20240103	3570	33.05	20231020	1.04	N	095570	1000	468 억	1098810	N	N	1	N	N
127	20240605	110651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	-15	5	-0.31	464144080	97556	86.06	4775	4850	4690	6210	3350	4780	4757.72	2.43	0	-26327	4900	4840	4800	4740	4700	4820	4720	468	1430	1000	3530	5	1	45252759	2156	13.35	0.51	12	0.22	357.00	9291.00	5320	20240103	-10.43	3570	20231020	33.47	5320	-10.43	20240103	4380	8.79	20240318	5320	-10.43	20240103	3570	33.47	20231020	1.04	N	095570	1000	468 억	1098810	N	N	1	N	N
128	20240605	100651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	-40	5	-0.84	393152475	82709	72.97	4775	4850	4690	6210	3350	4780	4753.44	2.43	0	-21904	4900	4840	4800	4740	4700	4820	4720	468	1430	1000	3530	5	1	45252759	2145	13.28	0.51	12	0.18	357.00	9291.00	5320	20240103	-10.90	3570	20231020	32.77	5320	-10.90	20240103	4380	8.22	20240318	5320	-10.90	20240103	3570	32.77	20231020	1.04	N	095570	1000	468 억	1098810	N	N	1	N	N
129	20240605	090649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	5	2	0.10	22738325	4752	4.19	4775	4840	4775	6210	3350	4780	4785.00	2.43	0	1105	4900	4840	4800	4740	4700	4820	4720	468	1430	1000	3530	5	1	45252759	2165	13.40	0.52	12	0.01	357.00	9291.00	5320	20240103	-10.06	3570	20231020	34.03	5320	-10.06	20240103	4380	9.25	20240318	5320	-10.06	20240103	3570	34.03	20231020	1.04	N	095570	1000	468 억	1098810	N	N	1	N	N
130	20240604	160645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	-55	5	-1.14	545504165	113271	97.48	4835	4860	4760	6280	3385	4835	4815.98	2.51	1633	-37812	4895	4865	4830	4800	4765	4880	4815	468	1445	1000	3570	5	1	45252759	2163	13.39	0.51	12	0.25	357.00	9291.00	5320	20240103	-10.15	3570	20231020	33.89	5320	-10.15	20240103	4380	9.13	20240318	5320	-10.15	20240103	3570	33.89	20231020	1.06	N	095570	1000	468 억	1133901	N	N	1	N	N
131	20240604	150645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	-65	5	-1.34	491436445	101962	87.75	4835	4860	4760	6280	3385	4835	4819.80	2.51	1633	-36327	4895	4865	4830	4800	4765	4880	4815	468	1445	1000	3570	5	1	45252759	2159	13.36	0.51	12	0.23	357.00	9291.00	5320	20240103	-10.34	3570	20231020	33.61	5320	-10.34	20240103	4380	8.90	20240318	5320	-10.34	20240103	3570	33.61	20231020	1.06	N	095570	1000	468 억	1133901	N	N	0	N	N
132	20240604	140647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-5	5	-0.10	284815055	58914	50.70	4835	4860	4805	6280	3385	4835	4834.42	2.51	1633	-11229	4895	4865	4830	4800	4765	4880	4815	468	1445	1000	3570	5	1	45252759	2186	13.53	0.52	12	0.13	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.06	N	095570	1000	468 억	1133901	N	N	0	N	N
133	20240604	130644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-5	5	-0.10	244102125	50490	43.45	4835	4860	4805	6280	3385	4835	4834.66	2.51	1633	-10791	4895	4865	4830	4800	4765	4880	4815	468	1445	1000	3570	5	1	45252759	2186	13.53	0.52	12	0.11	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.06	N	095570	1000	468 억	1133901	N	N	0	N	N
134	20240604	120643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	-10	5	-0.21	208116270	43032	37.03	4835	4860	4805	6280	3385	4835	4836.31	2.51	1633	-11175	4895	4865	4830	4800	4765	4880	4815	468	1445	1000	3570	5	1	45252759	2183	13.52	0.52	12	0.10	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.06	N	095570	1000	468 억	1133901	N	N	0	N	N
135	20240604	110639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-5	5	-0.10	171327535	35428	30.49	4835	4860	4805	6280	3385	4835	4835.94	2.51	1633	-9026	4895	4865	4830	4800	4765	4880	4815	468	1445	1000	3570	5	1	45252759	2186	13.53	0.52	12	0.08	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.06	N	095570	1000	468 억	1133901	N	N	0	N	N
136	20240604	100643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	15	2	0.31	105879100	21874	18.82	4835	4860	4820	6280	3385	4835	4840.41	2.51	1633	-3023	4895	4865	4830	4800	4765	4880	4815	468	1445	1000	3570	5	1	45252759	2195	13.59	0.52	12	0.05	357.00	9291.00	5320	20240103	-8.83	3570	20231020	35.85	5320	-8.83	20240103	4380	10.73	20240318	5320	-8.83	20240103	3570	35.85	20231020	1.06	N	095570	1000	468 억	1133901	N	N	0	N	N
137	20240604	090643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	0	3	0.00	8104970	1676	1.44	4835	4855	4835	6280	3385	4835	4835.90	2.51	1633	-41	4895	4865	4830	4800	4765	4880	4815	468	1445	1000	3570	5	1	45252759	2188	13.54	0.52	12	0.00	357.00	9291.00	5320	20240103	-9.12	3570	20231020	35.43	5320	-9.12	20240103	4380	10.39	20240318	5320	-9.12	20240103	3570	35.43	20231020	1.06	N	095570	1000	468 억	1133901	N	N	0	N	N
138	20240603	160636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	10	2	0.21	559458690	116143	60.86	4830	4860	4795	6270	3380	4825	4816.98	2.54	0	-17669	4948	4886	4848	4786	4748	4867	4767	468	1445	1000	3570	5	1	45252759	2188	13.54	0.52	12	0.26	357.00	9291.00	5320	20240103	-9.12	3570	20231020	35.43	5320	-9.12	20240103	4380	10.39	20240318	5320	-9.12	20240103	3570	35.43	20231020	1.08	N	095570	1000	468 억	1149068	N	N	0	N	N
139	20240603	150637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4815	-10	5	-0.21	553294665	114865	60.19	4830	4860	4795	6270	3380	4825	4816.91	2.54	0	-17491	4948	4886	4848	4786	4748	4867	4767	468	1445	1000	3570	5	1	45252759	2179	13.49	0.52	12	0.25	357.00	9291.00	5320	20240103	-9.49	3570	20231020	34.87	5320	-9.49	20240103	4380	9.93	20240318	5320	-9.49	20240103	3570	34.87	20231020	1.08	N	095570	1000	468 억	1149068	N	N	0	N	N
140	20240603	140634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4820	-5	5	-0.10	440895795	91573	47.99	4830	4860	4795	6270	3380	4825	4814.69	2.54	0	-14685	4948	4886	4848	4786	4748	4867	4767	468	1445	1000	3570	5	1	45252759	2181	13.50	0.52	12	0.20	357.00	9291.00	5320	20240103	-9.40	3570	20231020	35.01	5320	-9.40	20240103	4380	10.05	20240318	5320	-9.40	20240103	3570	35.01	20231020	1.08	N	095570	1000	468 억	1149068	N	N	0	N	N
141	20240603	130635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	0	3	0.00	366137865	76081	39.87	4830	4860	4795	6270	3380	4825	4812.47	2.54	0	-15542	4948	4886	4848	4786	4748	4867	4767	468	1445	1000	3570	5	1	45252759	2183	13.52	0.52	12	0.17	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.08	N	095570	1000	468 억	1149068	N	N	0	N	N
142	20240603	120635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4815	-10	5	-0.21	326117720	67782	35.52	4830	4860	4795	6270	3380	4825	4811.27	2.54	0	-14056	4948	4886	4848	4786	4748	4867	4767	468	1445	1000	3570	5	1	45252759	2179	13.49	0.52	12	0.15	357.00	9291.00	5320	20240103	-9.49	3570	20231020	34.87	5320	-9.49	20240103	4380	9.93	20240318	5320	-9.49	20240103	3570	34.87	20231020	1.08	N	095570	1000	468 억	1149068	N	N	0	N	N
143	20240603	110631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4815	-10	5	-0.21	261444830	54361	28.49	4830	4860	4795	6270	3380	4825	4809.42	2.54	0	-11275	4948	4886	4848	4786	4748	4867	4767	468	1445	1000	3570	5	1	45252759	2179	13.49	0.52	12	0.12	357.00	9291.00	5320	20240103	-9.49	3570	20231020	34.87	5320	-9.49	20240103	4380	9.93	20240318	5320	-9.49	20240103	3570	34.87	20231020	1.08	N	095570	1000	468 억	1149068	N	N	0	N	N
144	20240603	100629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	-20	5	-0.41	157833745	32796	17.19	4830	4860	4795	6270	3380	4825	4812.59	2.54	0	-7577	4948	4886	4848	4786	4748	4867	4767	468	1445	1000	3570	5	1	45252759	2174	13.46	0.52	12	0.07	357.00	9291.00	5320	20240103	-9.68	3570	20231020	34.59	5320	-9.68	20240103	4380	9.70	20240318	5320	-9.68	20240103	3570	34.59	20231020	1.08	N	095570	1000	468 억	1149068	N	N	0	N	N
145	20240603	090628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4855	30	2	0.62	2336160	483	0.25	4830	4860	4830	6270	3380	4825	4836.77	2.54	0	-91	4948	4886	4848	4786	4748	4867	4767	468	1445	1000	3570	5	1	45252759	2197	13.60	0.52	12	0.00	357.00	9291.00	5320	20240103	-8.74	3570	20231020	35.99	5320	-8.74	20240103	4380	10.84	20240318	5320	-8.74	20240103	3570	35.99	20231020	1.08	N	095570	1000	468 억	1149068	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History