KissMeData/286940/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

65 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	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	161133	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	450	2	1.71	2830834100	104743	286.83	26300	27500	26300	34100	18400	26250	27026.70	2.68	15281	26683	26466	26333	26116	25983	26400	26050	756	7850	5000	18900	50	1	15129367	4040	9.79	0.96	12	0.69	2728.00	27924.00	53900	20240126	-50.46	23550	20230710	13.38	53900	-50.46	20240126	26200	1.91	20240627	53900	-50.46	20240126	23550	13.38	20230710	2.59	N	286940	5000	756 억	406069	N	N	40	N	N
3	20240628	151147	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	400	2	1.52	2740618600	101362	277.57	26300	27500	26300	34100	18400	26250	27037.94	2.68	14160	26683	26466	26333	26116	25983	26400	26050	756	7850	5000	18900	50	1	15129367	4032	9.77	0.95	12	0.67	2728.00	27924.00	53900	20240126	-50.56	23550	20230710	13.16	53900	-50.56	20240126	26200	1.72	20240627	53900	-50.56	20240126	23550	13.16	20230710	2.59	N	286940	5000	756 억	406069	N	N	41	N	N
4	20240628	141146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	500	2	1.90	2541128500	93910	257.16	26300	27500	26300	34100	18400	26250	27059.20	2.68	14940	26683	26466	26333	26116	25983	26400	26050	756	7850	5000	18900	50	1	15129367	4047	9.81	0.96	12	0.62	2728.00	27924.00	53900	20240126	-50.37	23550	20230710	13.59	53900	-50.37	20240126	26200	2.10	20240627	53900	-50.37	20240126	23550	13.59	20230710	2.59	N	286940	5000	756 억	406069	N	N	41	N	N
5	20240628	131144	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	850	2	3.24	2003295800	73863	202.26	26300	27500	26300	34100	18400	26250	27121.79	2.68	11810	26683	26466	26333	26116	25983	26400	26050	756	7850	5000	18900	50	1	15129367	4100	9.93	0.97	12	0.49	2728.00	27924.00	53900	20240126	-49.72	23550	20230710	15.07	53900	-49.72	20240126	26200	3.44	20240627	53900	-49.72	20240126	23550	15.07	20230710	2.59	N	286940	5000	756 억	406069	N	N	41	N	N
6	20240628	121141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	950	2	3.62	1886753950	69566	190.50	26300	27500	26300	34100	18400	26250	27121.80	2.68	10919	26683	26466	26333	26116	25983	26400	26050	756	7850	5000	18900	50	1	15129367	4115	9.97	0.97	12	0.46	2728.00	27924.00	53900	20240126	-49.54	23550	20230710	15.50	53900	-49.54	20240126	26200	3.82	20240627	53900	-49.54	20240126	23550	15.50	20230710	2.59	N	286940	5000	756 억	406069	N	N	41	N	N
7	20240628	111123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	900	2	3.43	1738649350	64125	175.60	26300	27500	26300	34100	18400	26250	27113.45	2.68	11285	26683	26466	26333	26116	25983	26400	26050	756	7850	5000	18900	50	1	15129367	4108	9.95	0.97	12	0.42	2728.00	27924.00	53900	20240126	-49.63	23550	20230710	15.29	53900	-49.63	20240126	26200	3.63	20240627	53900	-49.63	20240126	23550	15.29	20230710	2.59	N	286940	5000	756 억	406069	N	N	41	N	N
8	20240628	101120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	1200	2	4.57	1375222350	50779	139.05	26300	27500	26300	34100	18400	26250	27082.52	2.68	12559	26683	26466	26333	26116	25983	26400	26050	756	7850	5000	18900	50	1	15129367	4153	10.06	0.98	12	0.34	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	26200	4.77	20240627	53900	-49.07	20240126	23550	16.56	20230710	2.59	N	286940	5000	756 억	406069	N	N	41	N	N
9	20240628	091123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	850	2	3.24	415050650	15561	42.61	26300	27100	26300	34100	18400	26250	26672.52	2.68	5678	26683	26466	26333	26116	25983	26400	26050	756	7850	5000	18900	50	1	15129367	4100	9.93	0.97	12	0.10	2728.00	27924.00	53900	20240126	-49.72	23550	20230710	15.07	53900	-49.72	20240126	26200	3.44	20240627	53900	-49.72	20240126	23550	15.07	20230710	2.59	N	286940	5000	756 억	406069	N	N	41	N	N
10	20240627	161114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26250	-300	5	-1.13	952140450	36181	106.71	26450	26550	26200	34500	18600	26550	26316.04	2.70	-2086	27216	26882	26666	26332	26116	26775	26225	756	7950	5000	19110	50	1	15129367	3971	9.62	0.94	12	0.24	2728.00	27924.00	53900	20240126	-51.30	23550	20230710	11.46	53900	-51.30	20240126	26200	0.19	20240627	53900	-51.30	20240126	23550	11.46	20230710	2.58	N	286940	5000	756 억	408221	N	N	41	N	N
11	20240627	151121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-200	5	-0.75	913860900	34724	102.41	26450	26550	26200	34500	18600	26550	26317.85	2.70	-1811	27216	26882	26666	26332	26116	26775	26225	756	7950	5000	19110	50	1	15129367	3987	9.66	0.94	12	0.23	2728.00	27924.00	53900	20240126	-51.11	23550	20230710	11.89	53900	-51.11	20240126	26200	0.57	20240627	53900	-51.11	20240126	23550	11.89	20230710	2.58	N	286940	5000	756 억	408221	N	N	22	N	N
12	20240627	141119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	-250	5	-0.94	809708350	30763	90.73	26450	26550	26200	34500	18600	26550	26320.85	2.70	-1409	27216	26882	26666	26332	26116	26775	26225	756	7950	5000	19110	50	1	15129367	3979	9.64	0.94	12	0.20	2728.00	27924.00	53900	20240126	-51.21	23550	20230710	11.68	53900	-51.21	20240126	26200	0.38	20240627	53900	-51.21	20240126	23550	11.68	20230710	2.58	N	286940	5000	756 억	408221	N	N	22	N	N
13	20240627	131119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26250	-300	5	-1.13	652823300	24797	73.13	26450	26550	26200	34500	18600	26550	26326.70	2.70	-1037	27216	26882	26666	26332	26116	26775	26225	756	7950	5000	19110	50	1	15129367	3971	9.62	0.94	12	0.16	2728.00	27924.00	53900	20240126	-51.30	23550	20230710	11.46	53900	-51.30	20240126	26200	0.19	20240627	53900	-51.30	20240126	23550	11.46	20230710	2.58	N	286940	5000	756 억	408221	N	N	22	N	N
14	20240627	121121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26250	-300	5	-1.13	610824100	23198	68.42	26450	26550	26200	34500	18600	26550	26330.89	2.70	-1052	27216	26882	26666	26332	26116	26775	26225	756	7950	5000	19110	50	1	15129367	3971	9.62	0.94	12	0.15	2728.00	27924.00	53900	20240126	-51.30	23550	20230710	11.46	53900	-51.30	20240126	26200	0.19	20240627	53900	-51.30	20240126	23550	11.46	20230710	2.58	N	286940	5000	756 억	408221	N	N	22	N	N
15	20240627	111120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26250	-300	5	-1.13	465444500	17662	52.09	26450	26550	26250	34500	18600	26550	26352.88	2.70	-816	27216	26882	26666	26332	26116	26775	26225	756	7950	5000	19110	50	1	15129367	3971	9.62	0.94	12	0.12	2728.00	27924.00	53900	20240126	-51.30	23550	20230710	11.46	53900	-51.30	20240126	26250	0.00	20240627	53900	-51.30	20240126	23550	11.46	20230710	2.58	N	286940	5000	756 억	408221	N	N	22	N	N
16	20240627	101120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-150	5	-0.56	189727250	7183	21.18	26450	26550	26300	34500	18600	26550	26413.37	2.70	-87	27216	26882	26666	26332	26116	26775	26225	756	7950	5000	19110	50	1	15129367	3994	9.68	0.95	12	0.05	2728.00	27924.00	53900	20240126	-51.02	23550	20230710	12.10	53900	-51.02	20240126	26250	0.57	20240624	53900	-51.02	20240126	23550	12.10	20230710	2.58	N	286940	5000	756 억	408221	N	N	22	N	N
17	20240627	091120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	0	3	0.00	47615250	1800	5.31	26450	26550	26400	34500	18600	26550	26452.92	2.70	516	27216	26882	26666	26332	26116	26775	26225	756	7950	5000	19110	50	1	15129367	4017	9.73	0.95	12	0.01	2728.00	27924.00	53900	20240126	-50.74	23550	20230710	12.74	53900	-50.74	20240126	26250	1.14	20240624	53900	-50.74	20240126	23550	12.74	20230710	2.58	N	286940	5000	756 억	408221	N	N	22	N	N
18	20240626	161115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-350	5	-1.30	882207050	33201	61.09	26800	27000	26450	34950	18850	26900	26571.79	2.74	-7198	27300	27100	26700	26500	26100	27200	26600	756	8050	5000	19360	50	1	15129367	4017	9.73	0.95	12	0.22	2728.00	27924.00	53900	20240126	-50.74	23550	20230710	12.74	53900	-50.74	20240126	26250	1.14	20240624	53900	-50.74	20240126	23550	12.74	20230710	2.60	N	286940	5000	756 억	415057	N	N	22	N	N
19	20240626	151120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-450	5	-1.67	854598900	32161	59.18	26800	27000	26450	34950	18850	26900	26572.52	2.74	-6689	27300	27100	26700	26500	26100	27200	26600	756	8050	5000	19360	50	1	15129367	4002	9.70	0.95	12	0.21	2728.00	27924.00	53900	20240126	-50.93	23550	20230710	12.31	53900	-50.93	20240126	26250	0.76	20240624	53900	-50.93	20240126	23550	12.31	20230710	2.60	N	286940	5000	756 억	415057	N	N	108	N	N
20	20240626	141116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-400	5	-1.49	751965100	28286	52.05	26800	27000	26450	34950	18850	26900	26584.36	2.74	-5606	27300	27100	26700	26500	26100	27200	26600	756	8050	5000	19360	50	1	15129367	4009	9.71	0.95	12	0.19	2728.00	27924.00	53900	20240126	-50.83	23550	20230710	12.53	53900	-50.83	20240126	26250	0.95	20240624	53900	-50.83	20240126	23550	12.53	20230710	2.60	N	286940	5000	756 억	415057	N	N	108	N	N
21	20240626	131118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-350	5	-1.30	670934500	25230	46.43	26800	27000	26450	34950	18850	26900	26592.73	2.74	-5704	27300	27100	26700	26500	26100	27200	26600	756	8050	5000	19360	50	1	15129367	4017	9.73	0.95	12	0.17	2728.00	27924.00	53900	20240126	-50.74	23550	20230710	12.74	53900	-50.74	20240126	26250	1.14	20240624	53900	-50.74	20240126	23550	12.74	20230710	2.60	N	286940	5000	756 억	415057	N	N	108	N	N
22	20240626	121116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-350	5	-1.30	533442900	20042	36.88	26800	27000	26450	34950	18850	26900	26616.25	2.74	-5605	27300	27100	26700	26500	26100	27200	26600	756	8050	5000	19360	50	1	15129367	4017	9.73	0.95	12	0.13	2728.00	27924.00	53900	20240126	-50.74	23550	20230710	12.74	53900	-50.74	20240126	26250	1.14	20240624	53900	-50.74	20240126	23550	12.74	20230710	2.60	N	286940	5000	756 억	415057	N	N	108	N	N
23	20240626	111117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-400	5	-1.49	430147550	16145	29.71	26800	27000	26450	34950	18850	26900	26642.77	2.74	-5221	27300	27100	26700	26500	26100	27200	26600	756	8050	5000	19360	50	1	15129367	4009	9.71	0.95	12	0.11	2728.00	27924.00	53900	20240126	-50.83	23550	20230710	12.53	53900	-50.83	20240126	26250	0.95	20240624	53900	-50.83	20240126	23550	12.53	20230710	2.60	N	286940	5000	756 억	415057	N	N	108	N	N
24	20240626	101115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-300	5	-1.12	314152300	11776	21.67	26800	27000	26450	34950	18850	26900	26677.34	2.74	-3690	27300	27100	26700	26500	26100	27200	26600	756	8050	5000	19360	50	1	15129367	4024	9.75	0.95	12	0.08	2728.00	27924.00	53900	20240126	-50.65	23550	20230710	12.95	53900	-50.65	20240126	26250	1.33	20240624	53900	-50.65	20240126	23550	12.95	20230710	2.60	N	286940	5000	756 억	415057	N	N	108	N	N
25	20240626	091119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-100	5	-0.37	54989000	2047	3.77	26800	27000	26800	34950	18850	26900	26863.21	2.74	-65	27300	27100	26700	26500	26100	27200	26600	756	8050	5000	19360	50	1	15129367	4055	9.82	0.96	12	0.01	2728.00	27924.00	53900	20240126	-50.28	23550	20230710	13.80	53900	-50.28	20240126	26250	2.10	20240624	53900	-50.28	20240126	23550	13.80	20230710	2.60	N	286940	5000	756 억	415057	N	N	108	N	N
26	20240625	161114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	500	2	1.89	1441634700	54317	90.15	26400	26900	26300	34300	18500	26400	26540.53	2.66	12504	27300	26850	26550	26100	25800	26700	25950	756	7900	5000	19000	50	1	15129367	4070	9.86	0.96	12	0.36	2728.00	27924.00	53900	20240126	-50.09	23550	20230710	14.23	53900	-50.09	20240126	26250	2.48	20240624	53900	-50.09	20240126	23550	14.23	20230710	2.62	N	286940	5000	756 억	402636	N	N	108	N	N
27	20240625	151112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	350	2	1.33	1292194500	48747	80.90	26400	26800	26300	34300	18500	26400	26508.19	2.66	12757	27300	26850	26550	26100	25800	26700	25950	756	7900	5000	19000	50	1	15129367	4047	9.81	0.96	12	0.32	2728.00	27924.00	53900	20240126	-50.37	23550	20230710	13.59	53900	-50.37	20240126	26250	1.90	20240624	53900	-50.37	20240126	23550	13.59	20230710	2.62	N	286940	5000	756 억	402636	N	N	94	N	N
28	20240625	141115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	200	2	0.76	1024223150	38704	64.23	26400	26800	26300	34300	18500	26400	26462.98	2.66	8614	27300	26850	26550	26100	25800	26700	25950	756	7900	5000	19000	50	1	15129367	4024	9.75	0.95	12	0.26	2728.00	27924.00	53900	20240126	-50.65	23550	20230710	12.95	53900	-50.65	20240126	26250	1.33	20240624	53900	-50.65	20240126	23550	12.95	20230710	2.62	N	286940	5000	756 억	402636	N	N	94	N	N
29	20240625	131115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	100	2	0.38	755341250	28574	47.42	26400	26800	26300	34300	18500	26400	26434.56	2.66	5927	27300	26850	26550	26100	25800	26700	25950	756	7900	5000	19000	50	1	15129367	4009	9.71	0.95	12	0.19	2728.00	27924.00	53900	20240126	-50.83	23550	20230710	12.53	53900	-50.83	20240126	26250	0.95	20240624	53900	-50.83	20240126	23550	12.53	20230710	2.62	N	286940	5000	756 억	402636	N	N	94	N	N
30	20240625	121119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	50	2	0.19	603171400	22825	37.88	26400	26800	26300	34300	18500	26400	26425.91	2.66	3100	27300	26850	26550	26100	25800	26700	25950	756	7900	5000	19000	50	1	15129367	4002	9.70	0.95	12	0.15	2728.00	27924.00	53900	20240126	-50.93	23550	20230710	12.31	53900	-50.93	20240126	26250	0.76	20240624	53900	-50.93	20240126	23550	12.31	20230710	2.62	N	286940	5000	756 억	402636	N	N	94	N	N
31	20240625	111116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	50	2	0.19	407151250	15391	25.54	26400	26800	26300	34300	18500	26400	26453.85	2.66	184	27300	26850	26550	26100	25800	26700	25950	756	7900	5000	19000	50	1	15129367	4002	9.70	0.95	12	0.10	2728.00	27924.00	53900	20240126	-50.93	23550	20230710	12.31	53900	-50.93	20240126	26250	0.76	20240624	53900	-50.93	20240126	23550	12.31	20230710	2.62	N	286940	5000	756 억	402636	N	N	94	N	N
32	20240625	101115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-50	5	-0.19	312412950	11805	19.59	26400	26800	26300	34300	18500	26400	26464.46	2.66	-680	27300	26850	26550	26100	25800	26700	25950	756	7900	5000	19000	50	1	15129367	3987	9.66	0.94	12	0.08	2728.00	27924.00	53900	20240126	-51.11	23550	20230710	11.89	53900	-51.11	20240126	26250	0.38	20240624	53900	-51.11	20240126	23550	11.89	20230710	2.62	N	286940	5000	756 억	402636	N	N	94	N	N
33	20240625	091114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	150	2	0.57	45629200	1720	2.85	26400	26800	26400	34300	18500	26400	26528.60	2.66	245	27300	26850	26550	26100	25800	26700	25950	756	7900	5000	19000	50	1	15129367	4017	9.73	0.95	12	0.01	2728.00	27924.00	53900	20240126	-50.74	23550	20230710	12.74	53900	-50.74	20240126	26250	1.14	20240624	53900	-50.74	20240126	23550	12.74	20230710	2.62	N	286940	5000	756 억	402636	N	N	94	N	N
34	20240624	161114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-350	5	-1.31	1585671950	59890	95.07	26700	27000	26250	34750	18750	26750	26476.45	2.64	4660	27816	27282	27016	26482	26216	27150	26350	756	8000	5000	19260	50	1	15129367	3994	9.68	0.95	12	0.40	2728.00	27924.00	53900	20240126	-51.02	23550	20230710	12.10	53900	-51.02	20240126	26250	0.57	20240624	53900	-51.02	20240126	23550	12.10	20230710	2.65	N	286940	5000	756 억	398921	N	N	94	N	N
35	20240624	151111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	-450	5	-1.68	1509384150	57002	90.49	26700	27000	26250	34750	18750	26750	26479.49	2.64	3717	27816	27282	27016	26482	26216	27150	26350	756	8000	5000	19260	50	1	15129367	3979	9.64	0.94	12	0.38	2728.00	27924.00	53900	20240126	-51.21	23550	20230710	11.68	53900	-51.21	20240126	26250	0.19	20240624	53900	-51.21	20240126	23550	11.68	20230710	2.65	N	286940	5000	756 억	398921	N	N	356	N	N
36	20240624	141112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	-450	5	-1.68	1370833000	51736	82.13	26700	27000	26250	34750	18750	26750	26496.69	2.64	1231	27816	27282	27016	26482	26216	27150	26350	756	8000	5000	19260	50	1	15129367	3979	9.64	0.94	12	0.34	2728.00	27924.00	53900	20240126	-51.21	23550	20230710	11.68	53900	-51.21	20240126	26250	0.19	20240624	53900	-51.21	20240126	23550	11.68	20230710	2.65	N	286940	5000	756 억	398921	N	N	356	N	N
37	20240624	131110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-400	5	-1.50	1054218250	39706	63.03	26700	27000	26350	34750	18750	26750	26550.60	2.64	-571	27816	27282	27016	26482	26216	27150	26350	756	8000	5000	19260	50	1	15129367	3987	9.66	0.94	12	0.26	2728.00	27924.00	53900	20240126	-51.11	23550	20230710	11.89	53900	-51.11	20240126	26350	0.00	20240624	53900	-51.11	20240126	23550	11.89	20230710	2.65	N	286940	5000	756 억	398921	N	N	356	N	N
38	20240624	121111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-350	5	-1.31	920383450	34636	54.98	26700	27000	26350	34750	18750	26750	26573.03	2.64	-944	27816	27282	27016	26482	26216	27150	26350	756	8000	5000	19260	50	1	15129367	3994	9.68	0.95	12	0.23	2728.00	27924.00	53900	20240126	-51.02	23550	20230710	12.10	53900	-51.02	20240126	26350	0.19	20240624	53900	-51.02	20240126	23550	12.10	20230710	2.65	N	286940	5000	756 억	398921	N	N	356	N	N
39	20240624	111113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-250	5	-0.93	840846700	31630	50.21	26700	27000	26350	34750	18750	26750	26583.83	2.64	-967	27816	27282	27016	26482	26216	27150	26350	756	8000	5000	19260	50	1	15129367	4009	9.71	0.95	12	0.21	2728.00	27924.00	53900	20240126	-50.83	23550	20230710	12.53	53900	-50.83	20240126	26350	0.57	20240624	53900	-50.83	20240126	23550	12.53	20230710	2.65	N	286940	5000	756 억	398921	N	N	356	N	N
40	20240624	101111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-50	5	-0.19	323546100	12101	19.21	26700	27000	26600	34750	18750	26750	26737.14	2.64	1801	27816	27282	27016	26482	26216	27150	26350	756	8000	5000	19260	50	1	15129367	4040	9.79	0.96	12	0.08	2728.00	27924.00	53900	20240126	-50.46	23550	20230710	13.38	53900	-50.46	20240126	26600	0.38	20240624	53900	-50.46	20240126	23550	13.38	20230710	2.65	N	286940	5000	756 억	398921	N	N	356	N	N
41	20240624	091112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	100	2	0.37	92251550	3443	5.47	26700	27000	26600	34750	18750	26750	26793.94	2.64	488	27816	27282	27016	26482	26216	27150	26350	756	8000	5000	19260	50	1	15129367	4062	9.84	0.96	12	0.02	2728.00	27924.00	53900	20240126	-50.19	23550	20230710	14.01	53900	-50.19	20240126	26600	0.94	20240624	53900	-50.19	20240126	23550	14.01	20230710	2.65	N	286940	5000	756 억	398921	N	N	356	N	N
42	20240621	161034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-700	5	-2.55	1679686800	62312	176.47	27550	27550	26750	35650	19250	27450	26955.48	2.75	-15801	28050	27750	27550	27250	27050	27700	27200	756	8200	5000	19760	50	1	15129367	4047	9.81	0.96	12	0.41	2728.00	27924.00	53900	20240126	-50.37	23550	20230710	13.59	53900	-50.37	20240126	26750	0.00	20240621	53900	-50.37	20240126	23550	13.59	20230710	2.67	N	286940	5000	756 억	415756	N	N	356	N	N
43	20240621	151035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-700	5	-2.55	1569619050	58200	164.83	27550	27550	26750	35650	19250	27450	26967.24	2.75	-15431	28050	27750	27550	27250	27050	27700	27200	756	8200	5000	19760	50	1	15129367	4047	9.81	0.96	12	0.38	2728.00	27924.00	53900	20240126	-50.37	23550	20230710	13.59	53900	-50.37	20240126	26750	0.00	20240621	53900	-50.37	20240126	23550	13.59	20230710	2.67	N	286940	5000	756 억	415756	N	N	316	N	N
44	20240621	141033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-650	5	-2.37	1311525600	48577	137.57	27550	27550	26750	35650	19250	27450	26996.47	2.75	-14755	28050	27750	27550	27250	27050	27700	27200	756	8200	5000	19760	50	1	15129367	4055	9.82	0.96	12	0.32	2728.00	27924.00	53900	20240126	-50.28	23550	20230710	13.80	53900	-50.28	20240126	26750	0.19	20240621	53900	-50.28	20240126	23550	13.80	20230710	2.67	N	286940	5000	756 억	415756	N	N	316	N	N
45	20240621	131035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-450	5	-1.64	877304750	32410	91.79	27550	27550	26950	35650	19250	27450	27065.87	2.75	-11281	28050	27750	27550	27250	27050	27700	27200	756	8200	5000	19760	50	1	15129367	4085	9.90	0.97	12	0.21	2728.00	27924.00	53900	20240126	-49.91	23550	20230710	14.65	53900	-49.91	20240126	26900	0.37	20240610	53900	-49.91	20240126	23550	14.65	20230710	2.67	N	286940	5000	756 억	415756	N	N	316	N	N
46	20240621	121037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-450	5	-1.64	791836200	29243	82.82	27550	27550	26950	35650	19250	27450	27074.46	2.75	-10635	28050	27750	27550	27250	27050	27700	27200	756	8200	5000	19760	50	1	15129367	4085	9.90	0.97	12	0.19	2728.00	27924.00	53900	20240126	-49.91	23550	20230710	14.65	53900	-49.91	20240126	26900	0.37	20240610	53900	-49.91	20240126	23550	14.65	20230710	2.67	N	286940	5000	756 억	415756	N	N	316	N	N
47	20240621	111035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-400	5	-1.46	619887850	22878	64.79	27550	27550	26950	35650	19250	27450	27091.29	2.75	-7814	28050	27750	27550	27250	27050	27700	27200	756	8200	5000	19760	50	1	15129367	4092	9.92	0.97	12	0.15	2728.00	27924.00	53900	20240126	-49.81	23550	20230710	14.86	53900	-49.81	20240126	26900	0.56	20240610	53900	-49.81	20240126	23550	14.86	20230710	2.67	N	286940	5000	756 억	415756	N	N	316	N	N
48	20240621	101032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-300	5	-1.09	430689850	15887	44.99	27550	27550	26950	35650	19250	27450	27103.91	2.75	-5479	28050	27750	27550	27250	27050	27700	27200	756	8200	5000	19760	50	1	15129367	4108	9.95	0.97	12	0.11	2728.00	27924.00	53900	20240126	-49.63	23550	20230710	15.29	53900	-49.63	20240126	26900	0.93	20240610	53900	-49.63	20240126	23550	15.29	20230710	2.67	N	286940	5000	756 억	415756	N	N	316	N	N
49	20240621	091038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	-200	5	-0.73	57494100	2102	5.95	27550	27550	27250	35650	19250	27450	27338.27	2.75	-1646	28050	27750	27550	27250	27050	27700	27200	756	8200	5000	19760	50	1	15129367	4123	9.99	0.98	12	0.01	2728.00	27924.00	53900	20240126	-49.44	23550	20230710	15.71	53900	-49.44	20240126	26900	1.30	20240610	53900	-49.44	20240126	23550	15.71	20230710	2.67	N	286940	5000	756 억	415756	N	N	316	N	N
50	20240620	161029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	948993950	34421	80.96	27450	27850	27350	35650	19250	27450	27570.98	2.76	-3090	28016	27732	27466	27182	26916	27875	27325	756	8200	5000	19760	50	1	15129367	4153	10.06	0.98	12	0.23	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	26900	2.04	20240610	53900	-49.07	20240126	23550	16.56	20230710	2.65	N	286940	5000	756 억	418130	N	N	316	N	N
51	20240620	151030	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	906356250	32868	77.31	27450	27850	27350	35650	19250	27450	27575.64	2.76	-3215	28016	27732	27466	27182	26916	27875	27325	756	8200	5000	19760	50	1	15129367	4153	10.06	0.98	12	0.22	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	26900	2.04	20240610	53900	-49.07	20240126	23550	16.56	20230710	2.65	N	286940	5000	756 억	418130	N	N	1073	N	N
52	20240620	141031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	771892400	27965	65.77	27450	27850	27400	35650	19250	27450	27602.09	2.76	-1703	28016	27732	27466	27182	26916	27875	27325	756	8200	5000	19760	50	1	15129367	4153	10.06	0.98	12	0.18	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	26900	2.04	20240610	53900	-49.07	20240126	23550	16.56	20230710	2.65	N	286940	5000	756 억	418130	N	N	1073	N	N
53	20240620	131031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	50	2	0.18	650915350	23569	55.43	27450	27850	27400	35650	19250	27450	27617.44	2.76	-1319	28016	27732	27466	27182	26916	27875	27325	756	8200	5000	19760	50	1	15129367	4161	10.08	0.98	12	0.16	2728.00	27924.00	53900	20240126	-48.98	23550	20230710	16.77	53900	-48.98	20240126	26900	2.23	20240610	53900	-48.98	20240126	23550	16.77	20230710	2.65	N	286940	5000	756 억	418130	N	N	1073	N	N
54	20240620	121028	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	150	2	0.55	584833600	21166	49.78	27450	27850	27400	35650	19250	27450	27630.80	2.76	-911	28016	27732	27466	27182	26916	27875	27325	756	8200	5000	19760	50	1	15129367	4176	10.12	0.99	12	0.14	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	26900	2.60	20240610	53900	-48.79	20240126	23550	17.20	20230710	2.65	N	286940	5000	756 억	418130	N	N	1073	N	N
55	20240620	111032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	518937800	18771	44.15	27450	27850	27400	35650	19250	27450	27645.72	2.76	-441	28016	27732	27466	27182	26916	27875	27325	756	8200	5000	19760	50	1	15129367	4153	10.06	0.98	12	0.12	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	26900	2.04	20240610	53900	-49.07	20240126	23550	16.56	20230710	2.65	N	286940	5000	756 억	418130	N	N	1073	N	N
56	20240620	101033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	350	2	1.28	370541450	13397	31.51	27450	27850	27400	35650	19250	27450	27658.54	2.76	403	28016	27732	27466	27182	26916	27875	27325	756	8200	5000	19760	50	1	15129367	4206	10.19	1.00	12	0.09	2728.00	27924.00	53900	20240126	-48.42	23550	20230710	18.05	53900	-48.42	20240126	26900	3.35	20240610	53900	-48.42	20240126	23550	18.05	20230710	2.65	N	286940	5000	756 억	418130	N	N	1073	N	N
57	20240620	091037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	200	2	0.73	66554600	2417	5.68	27450	27700	27400	35650	19250	27450	27536.04	2.76	393	28016	27732	27466	27182	26916	27875	27325	756	8200	5000	19760	50	1	15129367	4183	10.14	0.99	12	0.02	2728.00	27924.00	53900	20240126	-48.70	23550	20230710	17.41	53900	-48.70	20240126	26900	2.79	20240610	53900	-48.70	20240126	23550	17.41	20230710	2.65	N	286940	5000	756 억	418130	N	N	1073	N	N
58	20240619	161025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	1142996950	41598	102.35	27200	27750	27200	35650	19250	27450	27477.45	2.82	-5326	28216	27832	27566	27182	26916	27700	27050	756	8200	5000	19760	50	1	15129367	4153	10.06	0.98	12	0.27	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	26900	2.04	20240610	53900	-49.07	20240126	23550	16.56	20230710	2.58	N	286940	5000	756 억	425970	N	N	1073	N	N
59	20240619	151026	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	150	2	0.55	1057251850	38476	94.67	27200	27750	27200	35650	19250	27450	27478.24	2.82	-5647	28216	27832	27566	27182	26916	27700	27050	756	8200	5000	19760	50	1	15129367	4176	10.12	0.99	12	0.25	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	26900	2.60	20240610	53900	-48.79	20240126	23550	17.20	20230710	2.58	N	286940	5000	756 억	425970	N	N	63	N	N
60	20240619	141035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	100	2	0.36	789844500	28793	70.85	27200	27700	27200	35650	19250	27450	27431.80	2.82	-4031	28216	27832	27566	27182	26916	27700	27050	756	8200	5000	19760	50	1	15129367	4168	10.10	0.99	12	0.19	2728.00	27924.00	53900	20240126	-48.89	23550	20230710	16.99	53900	-48.89	20240126	26900	2.42	20240610	53900	-48.89	20240126	23550	16.99	20230710	2.58	N	286940	5000	756 억	425970	N	N	63	N	N
61	20240619	131022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	702957950	25635	63.08	27200	27700	27200	35650	19250	27450	27421.77	2.82	-4675	28216	27832	27566	27182	26916	27700	27050	756	8200	5000	19760	50	1	15129367	4153	10.06	0.98	12	0.17	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	26900	2.04	20240610	53900	-49.07	20240126	23550	16.56	20230710	2.58	N	286940	5000	756 억	425970	N	N	63	N	N
62	20240619	121024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-100	5	-0.36	577975600	21071	51.85	27200	27700	27200	35650	19250	27450	27429.88	2.82	-3400	28216	27832	27566	27182	26916	27700	27050	756	8200	5000	19760	50	1	15129367	4138	10.03	0.98	12	0.14	2728.00	27924.00	53900	20240126	-49.26	23550	20230710	16.14	53900	-49.26	20240126	26900	1.67	20240610	53900	-49.26	20240126	23550	16.14	20230710	2.58	N	286940	5000	756 억	425970	N	N	63	N	N
63	20240619	111027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	100	2	0.36	321696700	11697	28.78	27200	27700	27200	35650	19250	27450	27502.63	2.82	-186	28216	27832	27566	27182	26916	27700	27050	756	8200	5000	19760	50	1	15129367	4168	10.10	0.99	12	0.08	2728.00	27924.00	53900	20240126	-48.89	23550	20230710	16.99	53900	-48.89	20240126	26900	2.42	20240610	53900	-48.89	20240126	23550	16.99	20230710	2.58	N	286940	5000	756 억	425970	N	N	63	N	N
64	20240619	101031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	100	2	0.36	156875900	5714	14.06	27200	27550	27200	35650	19250	27450	27454.68	2.82	1001	28216	27832	27566	27182	26916	27700	27050	756	8200	5000	19760	50	1	15129367	4168	10.10	0.99	12	0.04	2728.00	27924.00	53900	20240126	-48.89	23550	20230710	16.99	53900	-48.89	20240126	26900	2.42	20240610	53900	-48.89	20240126	23550	16.99	20230710	2.58	N	286940	5000	756 억	425970	N	N	63	N	N
65	20240619	091033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	23414700	858	2.11	27200	27550	27200	35650	19250	27450	27284.06	2.82	154	28216	27832	27566	27182	26916	27700	27050	756	8200	5000	19760	50	1	15129367	4153	10.06	0.98	12	0.01	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	26900	2.04	20240610	53900	-49.07	20240126	23550	16.56	20230710	2.58	N	286940	5000	756 억	425970	N	N	63	N	N
66	20240618	161021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	-250	5	-0.90	1109330500	40336	59.91	27700	27950	27300	36000	19400	27700	27509.41	2.85	-7068	28900	28300	27800	27200	26700	28050	26950	756	8300	5000	19940	50	1	15129367	4153	10.06	0.98	12	0.27	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	26900	2.04	20240610	53900	-49.07	20240126	23550	16.56	20230710	2.57	N	286940	5000	756 억	431422	N	N	63	N	N
67	20240618	151020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-200	5	-0.72	1045598050	38007	56.45	27700	27950	27300	36000	19400	27700	27510.67	2.85	-6864	28900	28300	27800	27200	26700	28050	26950	756	8300	5000	19940	50	1	15129367	4161	10.08	0.98	12	0.25	2728.00	27924.00	53900	20240126	-48.98	23550	20230710	16.77	53900	-48.98	20240126	26900	2.23	20240610	53900	-48.98	20240126	23550	16.77	20230710	2.57	N	286940	5000	756 억	431422	N	N	30	N	N
68	20240618	141024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-300	5	-1.08	861501150	31296	46.48	27700	27950	27300	36000	19400	27700	27527.52	2.85	-7322	28900	28300	27800	27200	26700	28050	26950	756	8300	5000	19940	50	1	15129367	4145	10.04	0.98	12	0.21	2728.00	27924.00	53900	20240126	-49.17	23550	20230710	16.35	53900	-49.17	20240126	26900	1.86	20240610	53900	-49.17	20240126	23550	16.35	20230710	2.57	N	286940	5000	756 억	431422	N	N	30	N	N
69	20240618	131025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-300	5	-1.08	669328750	24271	36.05	27700	27950	27350	36000	19400	27700	27577.30	2.85	-6431	28900	28300	27800	27200	26700	28050	26950	756	8300	5000	19940	50	1	15129367	4145	10.04	0.98	12	0.16	2728.00	27924.00	53900	20240126	-49.17	23550	20230710	16.35	53900	-49.17	20240126	26900	1.86	20240610	53900	-49.17	20240126	23550	16.35	20230710	2.57	N	286940	5000	756 억	431422	N	N	30	N	N
70	20240618	121022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	-150	5	-0.54	541635350	19618	29.14	27700	27950	27450	36000	19400	27700	27609.10	2.85	-3378	28900	28300	27800	27200	26700	28050	26950	756	8300	5000	19940	50	1	15129367	4168	10.10	0.99	12	0.13	2728.00	27924.00	53900	20240126	-48.89	23550	20230710	16.99	53900	-48.89	20240126	26900	2.42	20240610	53900	-48.89	20240126	23550	16.99	20230710	2.57	N	286940	5000	756 억	431422	N	N	30	N	N
71	20240618	111022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-200	5	-0.72	483260000	17497	25.99	27700	27950	27450	36000	19400	27700	27619.59	2.85	-2626	28900	28300	27800	27200	26700	28050	26950	756	8300	5000	19940	50	1	15129367	4161	10.08	0.98	12	0.12	2728.00	27924.00	53900	20240126	-48.98	23550	20230710	16.77	53900	-48.98	20240126	26900	2.23	20240610	53900	-48.98	20240126	23550	16.77	20230710	2.57	N	286940	5000	756 억	431422	N	N	30	N	N
72	20240618	101021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	-150	5	-0.54	343916850	12435	18.47	27700	27950	27450	36000	19400	27700	27657.17	2.85	-1179	28900	28300	27800	27200	26700	28050	26950	756	8300	5000	19940	50	1	15129367	4168	10.10	0.99	12	0.08	2728.00	27924.00	53900	20240126	-48.89	23550	20230710	16.99	53900	-48.89	20240126	26900	2.42	20240610	53900	-48.89	20240126	23550	16.99	20230710	2.57	N	286940	5000	756 억	431422	N	N	30	N	N
73	20240618	091031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	200	2	0.72	100310800	3615	5.37	27700	27950	27700	36000	19400	27700	27748.49	2.85	701	28900	28300	27800	27200	26700	28050	26950	756	8300	5000	19940	50	1	15129367	4221	10.23	1.00	12	0.02	2728.00	27924.00	53900	20240126	-48.24	23550	20230710	18.47	53900	-48.24	20240126	26900	3.72	20240610	53900	-48.24	20240126	23550	18.47	20230710	2.57	N	286940	5000	756 억	431422	N	N	30	N	N
74	20240617	161012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-450	5	-1.60	1862605550	66969	85.63	28200	28400	27300	36550	19750	28150	27813.20	2.84	1055	29083	28616	28283	27816	27483	28450	27650	756	8400	5000	20260	50	1	15129367	4191	10.15	0.99	12	0.44	2728.00	27924.00	53900	20240126	-48.61	23550	20230710	17.62	53900	-48.61	20240126	26900	2.97	20240610	53900	-48.61	20240126	23550	17.62	20230710	2.57	N	286940	5000	756 억	430403	N	N	30	N	N
75	20240617	151021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-450	5	-1.60	1782628650	64077	81.93	28200	28400	27300	36550	19750	28150	27820.10	2.84	526	29083	28616	28283	27816	27483	28450	27650	756	8400	5000	20260	50	1	15129367	4191	10.15	0.99	12	0.42	2728.00	27924.00	53900	20240126	-48.61	23550	20230710	17.62	53900	-48.61	20240126	26900	2.97	20240610	53900	-48.61	20240126	23550	17.62	20230710	2.57	N	286940	5000	756 억	430403	N	N	145	N	N
76	20240617	141011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-450	5	-1.60	1623273300	58313	74.56	28200	28400	27300	36550	19750	28150	27837.25	2.84	-2142	29083	28616	28283	27816	27483	28450	27650	756	8400	5000	20260	50	1	15129367	4191	10.15	0.99	12	0.39	2728.00	27924.00	53900	20240126	-48.61	23550	20230710	17.62	53900	-48.61	20240126	26900	2.97	20240610	53900	-48.61	20240126	23550	17.62	20230710	2.57	N	286940	5000	756 억	430403	N	N	145	N	N
77	20240617	131010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-500	5	-1.78	1482686600	53227	68.06	28200	28400	27300	36550	19750	28150	27855.91	2.84	-2612	29083	28616	28283	27816	27483	28450	27650	756	8400	5000	20260	50	1	15129367	4183	10.14	0.99	12	0.35	2728.00	27924.00	53900	20240126	-48.70	23550	20230710	17.41	53900	-48.70	20240126	26900	2.79	20240610	53900	-48.70	20240126	23550	17.41	20230710	2.57	N	286940	5000	756 억	430403	N	N	145	N	N
78	20240617	121011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-650	5	-2.31	1357216050	48681	62.24	28200	28400	27300	36550	19750	28150	27879.79	2.84	-3678	29083	28616	28283	27816	27483	28450	27650	756	8400	5000	20260	50	1	15129367	4161	10.08	0.98	12	0.32	2728.00	27924.00	53900	20240126	-48.98	23550	20230710	16.77	53900	-48.98	20240126	26900	2.23	20240610	53900	-48.98	20240126	23550	16.77	20230710	2.57	N	286940	5000	756 억	430403	N	N	145	N	N
79	20240617	111004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	-50	5	-0.18	705011050	25091	32.08	28200	28400	28000	36550	19750	28150	28098.16	2.84	-3002	29083	28616	28283	27816	27483	28450	27650	756	8400	5000	20260	50	1	15129367	4251	10.30	1.01	12	0.17	2728.00	27924.00	53900	20240126	-47.87	23550	20230710	19.32	53900	-47.87	20240126	26900	4.46	20240610	53900	-47.87	20240126	23550	19.32	20230710	2.57	N	286940	5000	756 억	430403	N	N	145	N	N
80	20240617	101003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	0	3	0.00	435769150	15492	19.81	28200	28400	28000	36550	19750	28150	28128.66	2.84	-767	29083	28616	28283	27816	27483	28450	27650	756	8400	5000	20260	50	1	15129367	4259	10.32	1.01	12	0.10	2728.00	27924.00	53900	20240126	-47.77	23550	20230710	19.53	53900	-47.77	20240126	26900	4.65	20240610	53900	-47.77	20240126	23550	19.53	20230710	2.57	N	286940	5000	756 억	430403	N	N	145	N	N
81	20240617	091006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	-50	5	-0.18	146400650	5204	6.65	28200	28400	28050	36550	19750	28150	28132.33	2.84	-1395	29083	28616	28283	27816	27483	28450	27650	756	8400	5000	20260	50	1	15129367	4251	10.30	1.01	12	0.03	2728.00	27924.00	53900	20240126	-47.87	23550	20230710	19.32	53900	-47.87	20240126	26900	4.46	20240610	53900	-47.87	20240126	23550	19.32	20230710	2.57	N	286940	5000	756 억	430403	N	N	145	N	N
82	20240614	160840	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	-450	5	-1.57	2196915050	77895	80.43	28600	28750	27950	37150	20050	28600	28203.54	3.05	-28933	29266	28932	28466	28132	27666	29100	28300	756	8550	5000	20590	50	1	15129367	4259	10.32	1.01	12	0.51	2728.00	27924.00	53900	20240126	-47.77	23550	20230710	19.53	53900	-47.77	20240126	26900	4.65	20240610	53900	-47.77	20240126	23550	19.53	20230710	2.66	N	286940	5000	756 억	461672	N	N	145	N	N
83	20240614	150843	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	-450	5	-1.57	2044008700	72464	74.82	28600	28750	27950	37150	20050	28600	28207.23	3.05	-25815	29266	28932	28466	28132	27666	29100	28300	756	8550	5000	20590	50	1	15129367	4259	10.32	1.01	12	0.48	2728.00	27924.00	53900	20240126	-47.77	23550	20230710	19.53	53900	-47.77	20240126	26900	4.65	20240610	53900	-47.77	20240126	23550	19.53	20230710	2.66	N	286940	5000	756 억	461672	N	N	147	N	N
84	20240614	140842	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	-400	5	-1.40	1846399100	65446	67.58	28600	28750	27950	37150	20050	28600	28212.56	3.05	-22502	29266	28932	28466	28132	27666	29100	28300	756	8550	5000	20590	50	1	15129367	4266	10.34	1.01	12	0.43	2728.00	27924.00	53900	20240126	-47.68	23550	20230710	19.75	53900	-47.68	20240126	26900	4.83	20240610	53900	-47.68	20240126	23550	19.75	20230710	2.66	N	286940	5000	756 억	461672	N	N	147	N	N
85	20240614	130844	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	-450	5	-1.57	1462209500	51828	53.51	28600	28750	27950	37150	20050	28600	28212.73	3.05	-19404	29266	28932	28466	28132	27666	29100	28300	756	8550	5000	20590	50	1	15129367	4259	10.32	1.01	12	0.34	2728.00	27924.00	53900	20240126	-47.77	23550	20230710	19.53	53900	-47.77	20240126	26900	4.65	20240610	53900	-47.77	20240126	23550	19.53	20230710	2.66	N	286940	5000	756 억	461672	N	N	147	N	N
86	20240614	120847	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28350	-250	5	-0.87	1275386400	45217	46.69	28600	28750	27950	37150	20050	28600	28205.90	3.05	-17654	29266	28932	28466	28132	27666	29100	28300	756	8550	5000	20590	50	1	15129367	4289	10.39	1.02	12	0.30	2728.00	27924.00	53900	20240126	-47.40	23550	20230710	20.38	53900	-47.40	20240126	26900	5.39	20240610	53900	-47.40	20240126	23550	20.38	20230710	2.66	N	286940	5000	756 억	461672	N	N	147	N	N
87	20240614	110954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	-650	5	-2.27	889538350	31579	32.61	28600	28600	27950	37150	20050	28600	28168.67	3.05	-12324	29266	28932	28466	28132	27666	29100	28300	756	8550	5000	20590	50	1	15129367	4229	10.25	1.00	12	0.21	2728.00	27924.00	53900	20240126	-48.14	23550	20230710	18.68	53900	-48.14	20240126	26900	3.90	20240610	53900	-48.14	20240126	23550	18.68	20230710	2.66	N	286940	5000	756 억	461672	N	N	147	N	N
88	20240614	100952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	-400	5	-1.40	501139900	17736	18.31	28600	28600	28100	37150	20050	28600	28255.52	3.05	-6727	29266	28932	28466	28132	27666	29100	28300	756	8550	5000	20590	50	1	15129367	4266	10.34	1.01	12	0.12	2728.00	27924.00	53900	20240126	-47.68	23550	20230710	19.75	53900	-47.68	20240126	26900	4.83	20240610	53900	-47.68	20240126	23550	19.75	20230710	2.66	N	286940	5000	756 억	461672	N	N	147	N	N
89	20240614	090958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28250	-350	5	-1.22	156058300	5494	5.67	28600	28600	28250	37150	20050	28600	28405.22	3.05	-2202	29266	28932	28466	28132	27666	29100	28300	756	8550	5000	20590	50	1	15129367	4274	10.36	1.01	12	0.04	2728.00	27924.00	53900	20240126	-47.59	23550	20230710	19.96	53900	-47.59	20240126	26900	5.02	20240610	53900	-47.59	20240126	23550	19.96	20230710	2.66	N	286940	5000	756 억	461672	N	N	147	N	N
90	20240613	160942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28600	700	2	2.51	2729727350	96065	97.33	28350	28800	28000	36250	19550	27900	28415.17	3.10	-6599	28866	28382	27766	27282	26666	28625	27525	756	8350	5000	20080	50	1	15129367	4327	10.48	1.02	12	0.63	2728.00	27924.00	53900	20240126	-46.94	23550	20230710	21.44	53900	-46.94	20240126	26900	6.32	20240610	53900	-46.94	20240126	23550	21.44	20230710	2.65	N	286940	5000	756 억	468530	N	N	145	N	N
91	20240613	151000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28650	750	2	2.69	2558083250	90076	91.26	28350	28750	28000	36250	19550	27900	28399.17	3.10	-5466	28866	28382	27766	27282	26666	28625	27525	756	8350	5000	20080	50	1	15129367	4335	10.50	1.03	12	0.60	2728.00	27924.00	53900	20240126	-46.85	23550	20230710	21.66	53900	-46.85	20240126	26900	6.51	20240610	53900	-46.85	20240126	23550	21.66	20230710	2.65	N	286940	5000	756 억	468530	N	N	11	N	N
92	20240613	140949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28600	700	2	2.51	2018941350	71245	72.18	28350	28700	28000	36250	19550	27900	28338.01	3.10	58	28866	28382	27766	27282	26666	28625	27525	756	8350	5000	20080	50	1	15129367	4327	10.48	1.02	12	0.47	2728.00	27924.00	53900	20240126	-46.94	23550	20230710	21.44	53900	-46.94	20240126	26900	6.32	20240610	53900	-46.94	20240126	23550	21.44	20230710	2.65	N	286940	5000	756 억	468530	N	N	11	N	N
93	20240613	130946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28300	400	2	1.43	1264388700	44749	45.34	28350	28350	28000	36250	19550	27900	28255.13	3.10	-5829	28866	28382	27766	27282	26666	28625	27525	756	8350	5000	20080	50	1	15129367	4282	10.37	1.01	12	0.30	2728.00	27924.00	53900	20240126	-47.50	23550	20230710	20.17	53900	-47.50	20240126	26900	5.20	20240610	53900	-47.50	20240126	23550	20.17	20230710	2.65	N	286940	5000	756 억	468530	N	N	11	N	N
94	20240613	120950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28250	350	2	1.25	1183078600	41868	42.42	28350	28350	28000	36250	19550	27900	28257.35	3.10	-5060	28866	28382	27766	27282	26666	28625	27525	756	8350	5000	20080	50	1	15129367	4274	10.36	1.01	12	0.28	2728.00	27924.00	53900	20240126	-47.59	23550	20230710	19.96	53900	-47.59	20240126	26900	5.02	20240610	53900	-47.59	20240126	23550	19.96	20230710	2.65	N	286940	5000	756 억	468530	N	N	11	N	N
95	20240613	110943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28300	400	2	1.43	924854050	32736	33.17	28350	28350	28000	36250	19550	27900	28251.90	3.10	-1353	28866	28382	27766	27282	26666	28625	27525	756	8350	5000	20080	50	1	15129367	4282	10.37	1.01	12	0.22	2728.00	27924.00	53900	20240126	-47.50	23550	20230710	20.17	53900	-47.50	20240126	26900	5.20	20240610	53900	-47.50	20240126	23550	20.17	20230710	2.65	N	286940	5000	756 억	468530	N	N	11	N	N
96	20240613	100942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28250	350	2	1.25	733512200	25973	26.31	28350	28350	28000	36250	19550	27900	28241.34	3.10	-999	28866	28382	27766	27282	26666	28625	27525	756	8350	5000	20080	50	1	15129367	4274	10.36	1.01	12	0.17	2728.00	27924.00	53900	20240126	-47.59	23550	20230710	19.96	53900	-47.59	20240126	26900	5.02	20240610	53900	-47.59	20240126	23550	19.96	20230710	2.65	N	286940	5000	756 억	468530	N	N	11	N	N
97	20240613	090951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	300	2	1.08	291555000	10303	10.44	28350	28350	28150	36250	19550	27900	28298.07	3.10	-3844	28866	28382	27766	27282	26666	28625	27525	756	8350	5000	20080	50	1	15129367	4266	10.34	1.01	12	0.07	2728.00	27924.00	53900	20240126	-47.68	23550	20230710	19.75	53900	-47.68	20240126	26900	4.83	20240610	53900	-47.68	20240126	23550	19.75	20230710	2.65	N	286940	5000	756 억	468530	N	N	11	N	N
98	20240612	160934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	750	2	2.76	2735260850	98168	148.68	27150	28250	27150	35250	19050	27150	27862.93	3.15	-7345	27650	27400	27200	26950	26750	27300	26850	756	8100	5000	19540	50	1	15129367	4221	10.23	1.00	12	0.65	2728.00	27924.00	53900	20240126	-48.24	23550	20230710	18.47	53900	-48.24	20240126	26900	3.72	20240610	53900	-48.24	20240126	23550	18.47	20230710	2.63	N	286940	5000	756 억	475967	N	N	11	N	N
99	20240612	150945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	700	2	2.58	2636183600	94615	143.30	27150	28250	27150	35250	19050	27150	27862.22	3.15	-6801	27650	27400	27200	26950	26750	27300	26850	756	8100	5000	19540	50	1	15129367	4214	10.21	1.00	12	0.63	2728.00	27924.00	53900	20240126	-48.33	23550	20230710	18.26	53900	-48.33	20240126	26900	3.53	20240610	53900	-48.33	20240126	23550	18.26	20230710	2.63	N	286940	5000	756 억	475967	N	N	8	N	N
100	20240612	140940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	650	2	2.39	2405876950	86343	130.77	27150	28250	27150	35250	19050	27150	27864.18	3.15	-3941	27650	27400	27200	26950	26750	27300	26850	756	8100	5000	19540	50	1	15129367	4206	10.19	1.00	12	0.57	2728.00	27924.00	53900	20240126	-48.42	23550	20230710	18.05	53900	-48.42	20240126	26900	3.35	20240610	53900	-48.42	20240126	23550	18.05	20230710	2.63	N	286940	5000	756 억	475967	N	N	8	N	N
101	20240612	130941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	750	2	2.76	2223728700	79803	120.86	27150	28250	27150	35250	19050	27150	27865.23	3.15	-1283	27650	27400	27200	26950	26750	27300	26850	756	8100	5000	19540	50	1	15129367	4221	10.23	1.00	12	0.53	2728.00	27924.00	53900	20240126	-48.24	23550	20230710	18.47	53900	-48.24	20240126	26900	3.72	20240610	53900	-48.24	20240126	23550	18.47	20230710	2.63	N	286940	5000	756 억	475967	N	N	8	N	N
102	20240612	120939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	500	2	1.84	2050310700	73566	111.42	27150	28250	27150	35250	19050	27150	27870.36	3.15	1195	27650	27400	27200	26950	26750	27300	26850	756	8100	5000	19540	50	1	15129367	4183	10.14	0.99	12	0.49	2728.00	27924.00	53900	20240126	-48.70	23550	20230710	17.41	53900	-48.70	20240126	26900	2.79	20240610	53900	-48.70	20240126	23550	17.41	20230710	2.63	N	286940	5000	756 억	475967	N	N	8	N	N
103	20240612	110938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	700	2	2.58	1762805000	63224	95.75	27150	28250	27150	35250	19050	27150	27881.90	3.15	6460	27650	27400	27200	26950	26750	27300	26850	756	8100	5000	19540	50	1	15129367	4214	10.21	1.00	12	0.42	2728.00	27924.00	53900	20240126	-48.33	23550	20230710	18.26	53900	-48.33	20240126	26900	3.53	20240610	53900	-48.33	20240126	23550	18.26	20230710	2.63	N	286940	5000	756 억	475967	N	N	8	N	N
104	20240612	100939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	800	2	2.95	1492825950	53567	81.13	27150	28250	27150	35250	19050	27150	27868.39	3.15	8585	27650	27400	27200	26950	26750	27300	26850	756	8100	5000	19540	50	1	15129367	4229	10.25	1.00	12	0.35	2728.00	27924.00	53900	20240126	-48.14	23550	20230710	18.68	53900	-48.14	20240126	26900	3.90	20240610	53900	-48.14	20240126	23550	18.68	20230710	2.63	N	286940	5000	756 억	475967	N	N	8	N	N
105	20240612	090942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	550	2	2.03	289240150	10524	15.94	27150	27700	27150	35250	19050	27150	27483.86	3.15	5034	27650	27400	27200	26950	26750	27300	26850	756	8100	5000	19540	50	1	15129367	4191	10.15	0.99	12	0.07	2728.00	27924.00	53900	20240126	-48.61	23550	20230710	17.62	53900	-48.61	20240126	26900	2.97	20240610	53900	-48.61	20240126	23550	17.62	20230710	2.63	N	286940	5000	756 억	475967	N	N	8	N	N
106	20240610	160931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-100	5	-0.36	1964462150	72270	112.63	27400	27650	26900	35600	19200	27400	27182.22	3.10	5112	28133	27766	27583	27216	27033	27675	27125	756	8200	5000	19720	50	1	15129367	4130	10.01	0.98	12	0.48	2728.00	27924.00	53900	20240126	-49.35	23550	20230710	15.92	53900	-49.35	20240126	26900	1.49	20240610	53900	-49.35	20240126	23550	15.92	20230710	2.62	N	286940	5000	756 억	468613	N	N	58	N	N
107	20240610	150940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-50	5	-0.18	1869743650	68796	107.22	27400	27650	26900	35600	19200	27400	27178.09	3.10	5085	28133	27766	27583	27216	27033	27675	27125	756	8200	5000	19720	50	1	15129367	4138	10.03	0.98	12	0.45	2728.00	27924.00	53900	20240126	-49.26	23550	20230710	16.14	53900	-49.26	20240126	26900	1.67	20240610	53900	-49.26	20240126	23550	16.14	20230710	2.62	N	286940	5000	756 억	468613	N	N	8	N	N
108	20240610	140936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-200	5	-0.73	1687932000	62131	96.83	27400	27650	26900	35600	19200	27400	27167.31	3.10	3588	28133	27766	27583	27216	27033	27675	27125	756	8200	5000	19720	50	1	15129367	4115	9.97	0.97	12	0.41	2728.00	27924.00	53900	20240126	-49.54	23550	20230710	15.50	53900	-49.54	20240126	26900	1.12	20240610	53900	-49.54	20240126	23550	15.50	20230710	2.62	N	286940	5000	756 억	468613	N	N	8	N	N
109	20240610	130932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-300	5	-1.09	1599774600	58882	91.77	27400	27650	26900	35600	19200	27400	27169.16	3.10	3215	28133	27766	27583	27216	27033	27675	27125	756	8200	5000	19720	50	1	15129367	4100	9.93	0.97	12	0.39	2728.00	27924.00	53900	20240126	-49.72	23550	20230710	15.07	53900	-49.72	20240126	26900	0.74	20240610	53900	-49.72	20240126	23550	15.07	20230710	2.62	N	286940	5000	756 억	468613	N	N	8	N	N
110	20240610	120934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-300	5	-1.09	1228514400	45141	70.35	27400	27650	27050	35600	19200	27400	27215.05	3.10	3291	28133	27766	27583	27216	27033	27675	27125	756	8200	5000	19720	50	1	15129367	4100	9.93	0.97	12	0.30	2728.00	27924.00	53900	20240126	-49.72	23550	20230710	15.07	53900	-49.72	20240126	27050	0.18	20240610	53900	-49.72	20240126	23550	15.07	20230710	2.62	N	286940	5000	756 억	468613	N	N	8	N	N
111	20240610	110935	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-200	5	-0.73	919213450	33742	52.59	27400	27650	27050	35600	19200	27400	27242.41	3.10	1750	28133	27766	27583	27216	27033	27675	27125	756	8200	5000	19720	50	1	15129367	4115	9.97	0.97	12	0.22	2728.00	27924.00	53900	20240126	-49.54	23550	20230710	15.50	53900	-49.54	20240126	27050	0.55	20240610	53900	-49.54	20240126	23550	15.50	20230710	2.62	N	286940	5000	756 억	468613	N	N	8	N	N
112	20240610	100933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-300	5	-1.09	753556700	27667	43.12	27400	27650	27050	35600	19200	27400	27236.66	3.10	2765	28133	27766	27583	27216	27033	27675	27125	756	8200	5000	19720	50	1	15129367	4100	9.93	0.97	12	0.18	2728.00	27924.00	53900	20240126	-49.72	23550	20230710	15.07	53900	-49.72	20240126	27050	0.18	20240610	53900	-49.72	20240126	23550	15.07	20230710	2.62	N	286940	5000	756 억	468613	N	N	8	N	N
113	20240610	090940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	100	2	0.36	52707450	1917	2.99	27400	27650	27300	35600	19200	27400	27494.76	3.10	-299	28133	27766	27583	27216	27033	27675	27125	756	8200	5000	19720	50	1	15129367	4161	10.08	0.98	12	0.01	2728.00	27924.00	53900	20240126	-48.98	23550	20230710	16.77	53900	-48.98	20240126	27100	1.48	20240531	53900	-48.98	20240126	23550	16.77	20230710	2.62	N	286940	5000	756 억	468613	N	N	8	N	N
114	20240607	161005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-200	5	-0.72	1749274750	63439	95.85	27600	27950	27400	35850	19350	27600	27575.30	3.07	5808	28200	27900	27600	27300	27000	27900	27300	756	8250	5000	19870	50	1	15129367	4145	10.04	0.98	12	0.42	2728.00	27924.00	53900	20240126	-49.17	23550	20230710	16.35	53900	-49.17	20240126	27100	1.11	20240531	53900	-49.17	20240126	23550	16.35	20230710	2.63	N	286940	5000	756 억	463934	N	N	8	N	N
115	20240607	151012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	0	3	0.00	1463517700	53022	80.11	27600	27950	27400	35850	19350	27600	27602.09	3.07	1921	28200	27900	27600	27300	27000	27900	27300	756	8250	5000	19870	50	1	15129367	4176	10.12	0.99	12	0.35	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	27100	1.85	20240531	53900	-48.79	20240126	23550	17.20	20230710	2.63	N	286940	5000	756 억	463934	N	N	5	N	N
116	20240607	141007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	0	3	0.00	1265506250	45847	69.27	27600	27950	27400	35850	19350	27600	27602.82	3.07	3851	28200	27900	27600	27300	27000	27900	27300	756	8250	5000	19870	50	1	15129367	4176	10.12	0.99	12	0.30	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	27100	1.85	20240531	53900	-48.79	20240126	23550	17.20	20230710	2.63	N	286940	5000	756 억	463934	N	N	5	N	N
117	20240607	131002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	100	2	0.36	1049846550	38032	57.46	27600	27950	27400	35850	19350	27600	27604.31	3.07	2624	28200	27900	27600	27300	27000	27900	27300	756	8250	5000	19870	50	1	15129367	4191	10.15	0.99	12	0.25	2728.00	27924.00	53900	20240126	-48.61	23550	20230710	17.62	53900	-48.61	20240126	27100	2.21	20240531	53900	-48.61	20240126	23550	17.62	20230710	2.63	N	286940	5000	756 억	463934	N	N	5	N	N
118	20240607	121007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-100	5	-0.36	746497800	27018	40.82	27600	27950	27450	35850	19350	27600	27629.76	3.07	-1320	28200	27900	27600	27300	27000	27900	27300	756	8250	5000	19870	50	1	15129367	4161	10.08	0.98	12	0.18	2728.00	27924.00	53900	20240126	-48.98	23550	20230710	16.77	53900	-48.98	20240126	27100	1.48	20240531	53900	-48.98	20240126	23550	16.77	20230710	2.63	N	286940	5000	756 억	463934	N	N	5	N	N
119	20240607	110950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	-50	5	-0.18	632907250	22895	34.59	27600	27950	27450	35850	19350	27600	27644.10	3.07	-1624	28200	27900	27600	27300	27000	27900	27300	756	8250	5000	19870	50	1	15129367	4168	10.10	0.99	12	0.15	2728.00	27924.00	53900	20240126	-48.89	23550	20230710	16.99	53900	-48.89	20240126	27100	1.66	20240531	53900	-48.89	20240126	23550	16.99	20230710	2.63	N	286940	5000	756 억	463934	N	N	5	N	N
120	20240607	101006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	0	3	0.00	382203000	13800	20.85	27600	27950	27600	35850	19350	27600	27696.57	3.07	-425	28200	27900	27600	27300	27000	27900	27300	756	8250	5000	19870	50	1	15129367	4176	10.12	0.99	12	0.09	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	27100	1.85	20240531	53900	-48.79	20240126	23550	17.20	20230710	2.63	N	286940	5000	756 억	463934	N	N	5	N	N
121	20240607	091005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	150	2	0.54	80545350	2899	4.38	27600	27950	27600	35850	19350	27600	27790.41	3.07	127	28200	27900	27600	27300	27000	27900	27300	756	8250	5000	19870	50	1	15129367	4198	10.17	0.99	12	0.02	2728.00	27924.00	53900	20240126	-48.52	23550	20230710	17.83	53900	-48.52	20240126	27100	2.40	20240531	53900	-48.52	20240126	23550	17.83	20230710	2.63	N	286940	5000	756 억	463934	N	N	5	N	N
122	20240605	161003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	50	2	0.18	1797192800	65232	64.39	27600	27900	27300	35800	19300	27550	27550.54	3.08	-2212	28783	28166	27683	27066	26583	27925	26825	756	8250	5000	19830	50	1	15129367	4176	10.12	0.99	12	0.43	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	27100	1.85	20240531	53900	-48.79	20240126	23550	17.20	20230710	2.65	N	286940	5000	756 억	466453	N	N	5	N	N
123	20240605	150959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-50	5	-0.18	1715559200	62267	61.46	27600	27900	27300	35800	19300	27550	27551.66	3.08	-2366	28783	28166	27683	27066	26583	27925	26825	756	8250	5000	19830	50	1	15129367	4161	10.08	0.98	12	0.41	2728.00	27924.00	53900	20240126	-48.98	23550	20230710	16.77	53900	-48.98	20240126	27100	1.48	20240531	53900	-48.98	20240126	23550	16.77	20230710	2.65	N	286940	5000	756 억	466453	N	N	10	N	N
124	20240605	141001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	100	2	0.36	1044118050	37806	37.32	27600	27900	27400	35800	19300	27550	27617.79	3.08	-3666	28783	28166	27683	27066	26583	27925	26825	756	8250	5000	19830	50	1	15129367	4183	10.14	0.99	12	0.25	2728.00	27924.00	53900	20240126	-48.70	23550	20230710	17.41	53900	-48.70	20240126	27100	2.03	20240531	53900	-48.70	20240126	23550	17.41	20230710	2.65	N	286940	5000	756 억	466453	N	N	10	N	N
125	20240605	131000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	50	2	0.18	931132700	33707	33.27	27600	27900	27400	35800	19300	27550	27624.31	3.08	-2863	28783	28166	27683	27066	26583	27925	26825	756	8250	5000	19830	50	1	15129367	4176	10.12	0.99	12	0.22	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	27100	1.85	20240531	53900	-48.79	20240126	23550	17.20	20230710	2.65	N	286940	5000	756 억	466453	N	N	10	N	N
126	20240605	120958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	0	3	0.00	760984200	27532	27.18	27600	27900	27400	35800	19300	27550	27639.99	3.08	-1661	28783	28166	27683	27066	26583	27925	26825	756	8250	5000	19830	50	1	15129367	4168	10.10	0.99	12	0.18	2728.00	27924.00	53900	20240126	-48.89	23550	20230710	16.99	53900	-48.89	20240126	27100	1.66	20240531	53900	-48.89	20240126	23550	16.99	20230710	2.65	N	286940	5000	756 억	466453	N	N	10	N	N
127	20240605	110959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	200	2	0.73	506652950	18351	18.11	27600	27850	27400	35800	19300	27550	27609.01	3.08	-374	28783	28166	27683	27066	26583	27925	26825	756	8250	5000	19830	50	1	15129367	4198	10.17	0.99	12	0.12	2728.00	27924.00	53900	20240126	-48.52	23550	20230710	17.83	53900	-48.52	20240126	27100	2.40	20240531	53900	-48.52	20240126	23550	17.83	20230710	2.65	N	286940	5000	756 억	466453	N	N	10	N	N
128	20240605	100957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	250	2	0.91	355441550	12879	12.71	27600	27850	27400	35800	19300	27550	27598.54	3.08	67	28783	28166	27683	27066	26583	27925	26825	756	8250	5000	19830	50	1	15129367	4206	10.19	1.00	12	0.09	2728.00	27924.00	53900	20240126	-48.42	23550	20230710	18.05	53900	-48.42	20240126	27100	2.58	20240531	53900	-48.42	20240126	23550	18.05	20230710	2.65	N	286940	5000	756 억	466453	N	N	10	N	N
129	20240605	090956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	150	2	0.54	63802200	2310	2.28	27600	27750	27600	35800	19300	27550	27620.00	3.08	523	28783	28166	27683	27066	26583	27925	26825	756	8250	5000	19830	50	1	15129367	4191	10.15	0.99	12	0.02	2728.00	27924.00	53900	20240126	-48.61	23550	20230710	17.62	53900	-48.61	20240126	27100	2.21	20240531	53900	-48.61	20240126	23550	17.62	20230710	2.65	N	286940	5000	756 억	466453	N	N	10	N	N
130	20240604	160948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	-150	5	-0.54	2758024400	99830	175.70	27750	28300	27200	36000	19400	27700	27627.22	3.06	1166	28333	28016	27583	27266	26833	28175	27425	756	8300	5000	19940	50	1	15129367	4168	10.10	0.99	12	0.66	2728.00	27924.00	53900	20240126	-48.89	23550	20230710	16.99	53900	-48.89	20240126	27100	1.66	20240531	53900	-48.89	20240126	23550	16.99	20230710	2.67	N	286940	5000	756 억	463049	N	N	10	N	N
131	20240604	150949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	-100	5	-0.36	2676062300	96857	170.46	27750	28300	27200	36000	19400	27700	27629.00	3.06	1769	28333	28016	27583	27266	26833	28175	27425	756	8300	5000	19940	50	1	15129367	4176	10.12	0.99	12	0.64	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	27100	1.85	20240531	53900	-48.79	20240126	23550	17.20	20230710	2.67	N	286940	5000	756 억	463049	N	N	0	N	N
132	20240604	140952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	200	2	0.72	2432847300	88065	154.99	27750	28300	27200	36000	19400	27700	27625.59	3.06	2307	28333	28016	27583	27266	26833	28175	27425	756	8300	5000	19940	50	1	15129367	4221	10.23	1.00	12	0.58	2728.00	27924.00	53900	20240126	-48.24	23550	20230710	18.47	53900	-48.24	20240126	27100	2.95	20240531	53900	-48.24	20240126	23550	18.47	20230710	2.67	N	286940	5000	756 억	463049	N	N	0	N	N
133	20240604	130948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	100	2	0.36	2161887150	78355	137.90	27750	28300	27200	36000	19400	27700	27590.93	3.06	3834	28333	28016	27583	27266	26833	28175	27425	756	8300	5000	19940	50	1	15129367	4206	10.19	1.00	12	0.52	2728.00	27924.00	53900	20240126	-48.42	23550	20230710	18.05	53900	-48.42	20240126	27100	2.58	20240531	53900	-48.42	20240126	23550	18.05	20230710	2.67	N	286940	5000	756 억	463049	N	N	0	N	N
134	20240604	120946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-200	5	-0.72	1879689150	68175	119.98	27750	28300	27200	36000	19400	27700	27571.53	3.06	3555	28333	28016	27583	27266	26833	28175	27425	756	8300	5000	19940	50	1	15129367	4161	10.08	0.98	12	0.45	2728.00	27924.00	53900	20240126	-48.98	23550	20230710	16.77	53900	-48.98	20240126	27100	1.48	20240531	53900	-48.98	20240126	23550	16.77	20230710	2.67	N	286940	5000	756 억	463049	N	N	0	N	N
135	20240604	110943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	-100	5	-0.36	1749334500	63441	111.65	27750	28300	27200	36000	19400	27700	27574.19	3.06	2709	28333	28016	27583	27266	26833	28175	27425	756	8300	5000	19940	50	1	15129367	4176	10.12	0.99	12	0.42	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	27100	1.85	20240531	53900	-48.79	20240126	23550	17.20	20230710	2.67	N	286940	5000	756 억	463049	N	N	0	N	N
136	20240604	100946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-300	5	-1.08	1576809750	57167	100.61	27750	28300	27200	36000	19400	27700	27582.52	3.06	1938	28333	28016	27583	27266	26833	28175	27425	756	8300	5000	19940	50	1	15129367	4145	10.04	0.98	12	0.38	2728.00	27924.00	53900	20240126	-49.17	23550	20230710	16.35	53900	-49.17	20240126	27100	1.11	20240531	53900	-49.17	20240126	23550	16.35	20230710	2.67	N	286940	5000	756 억	463049	N	N	0	N	N
137	20240604	090945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	350	2	1.26	369462700	13239	23.30	27750	28300	27650	36000	19400	27700	27907.15	3.06	-1307	28333	28016	27583	27266	26833	28175	27425	756	8300	5000	19940	50	1	15129367	4244	10.28	1.00	12	0.09	2728.00	27924.00	53900	20240126	-47.96	23550	20230710	19.11	53900	-47.96	20240126	27100	3.51	20240531	53900	-47.96	20240126	23550	19.11	20230710	2.67	N	286940	5000	756 억	463049	N	N	0	N	N
138	20240603	160935	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	550	2	2.03	1558835050	56530	31.81	27150	27900	27150	35250	19050	27150	27575.06	3.00	-4790	28516	27832	27466	26782	26416	27650	26600	756	8100	5000	19540	50	1	15129367	4191	10.15	0.99	12	0.37	2728.00	27924.00	53900	20240126	-48.61	23550	20230710	17.62	53900	-48.61	20240126	27100	2.21	20240531	53900	-48.61	20240126	23550	17.62	20230710	2.70	N	286940	5000	756 억	454220	N	N	0	N	N
139	20240603	150936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	600	2	2.21	1484109700	53834	30.29	27150	27900	27150	35250	19050	27150	27568.26	3.00	-4185	28516	27832	27466	26782	26416	27650	26600	756	8100	5000	19540	50	1	15129367	4198	10.17	0.99	12	0.36	2728.00	27924.00	53900	20240126	-48.52	23550	20230710	17.83	53900	-48.52	20240126	27100	2.40	20240531	53900	-48.52	20240126	23550	17.83	20230710	2.70	N	286940	5000	756 억	454220	N	N	0	N	N
140	20240603	140936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	550	2	2.03	942525600	34238	19.27	27150	27900	27150	35250	19050	27150	27528.64	3.00	-77	28516	27832	27466	26782	26416	27650	26600	756	8100	5000	19540	50	1	15129367	4191	10.15	0.99	12	0.23	2728.00	27924.00	53900	20240126	-48.61	23550	20230710	17.62	53900	-48.61	20240126	27100	2.21	20240531	53900	-48.61	20240126	23550	17.62	20230710	2.70	N	286940	5000	756 억	454220	N	N	0	N	N
141	20240603	130936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	450	2	1.66	825016100	30002	16.88	27150	27700	27150	35250	19050	27150	27498.70	3.00	-1985	28516	27832	27466	26782	26416	27650	26600	756	8100	5000	19540	50	1	15129367	4176	10.12	0.99	12	0.20	2728.00	27924.00	53900	20240126	-48.79	23550	20230710	17.20	53900	-48.79	20240126	27100	1.85	20240531	53900	-48.79	20240126	23550	17.20	20230710	2.70	N	286940	5000	756 억	454220	N	N	0	N	N
142	20240603	120935	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	350	2	1.29	711461100	25878	14.56	27150	27700	27150	35250	19050	27150	27492.89	3.00	-3212	28516	27832	27466	26782	26416	27650	26600	756	8100	5000	19540	50	1	15129367	4161	10.08	0.98	12	0.17	2728.00	27924.00	53900	20240126	-48.98	23550	20230710	16.77	53900	-48.98	20240126	27100	1.48	20240531	53900	-48.98	20240126	23550	16.77	20230710	2.70	N	286940	5000	756 억	454220	N	N	0	N	N
143	20240603	110930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	350	2	1.29	627956000	22840	12.85	27150	27700	27150	35250	19050	27150	27493.70	3.00	-2829	28516	27832	27466	26782	26416	27650	26600	756	8100	5000	19540	50	1	15129367	4161	10.08	0.98	12	0.15	2728.00	27924.00	53900	20240126	-48.98	23550	20230710	16.77	53900	-48.98	20240126	27100	1.48	20240531	53900	-48.98	20240126	23550	16.77	20230710	2.70	N	286940	5000	756 억	454220	N	N	0	N	N
144	20240603	100925	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	300	2	1.10	444088350	16179	9.10	27150	27600	27150	35250	19050	27150	27448.44	3.00	-1146	28516	27832	27466	26782	26416	27650	26600	756	8100	5000	19540	50	1	15129367	4153	10.06	0.98	12	0.11	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	27100	1.29	20240531	53900	-49.07	20240126	23550	16.56	20230710	2.70	N	286940	5000	756 억	454220	N	N	0	N	N
145	20240603	090925	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	300	2	1.10	86600550	3172	1.78	27150	27550	27150	35250	19050	27150	27301.56	3.00	228	28516	27832	27466	26782	26416	27650	26600	756	8100	5000	19540	50	1	15129367	4153	10.06	0.98	12	0.02	2728.00	27924.00	53900	20240126	-49.07	23550	20230710	16.56	53900	-49.07	20240126	27100	1.29	20240531	53900	-49.07	20240126	23550	16.56	20230710	2.70	N	286940	5000	756 억	454220	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History