KissMeData/317400/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	161205	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	65	2	1.41	188645415	40684	69.69	4595	4680	4550	5980	3225	4605	4636.85	0.24	-3997	4725	4665	4575	4515	4425	4695	4545	388	1375	1000	3310	5	1	38782520	1811	5.63	0.44	12	0.10	830.00	10548.00	6850	20230628	-31.82	3930	20240419	18.83	5090	-8.25	20240102	3930	18.83	20240419	6850	-31.82	20230628	3930	18.83	20240419	0.44	N	317400	1000	387 억	91163	N	N	39	N	N
3	20240628	151219	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	45	2	0.98	184019690	39693	67.99	4595	4680	4550	5980	3225	4605	4636.07	0.24	-3892	4725	4665	4575	4515	4425	4695	4545	388	1375	1000	3310	5	1	38782520	1803	5.60	0.44	12	0.10	830.00	10548.00	6850	20230628	-32.12	3930	20240419	18.32	5090	-8.64	20240102	3930	18.32	20240419	6850	-32.12	20230628	3930	18.32	20240419	0.44	N	317400	1000	387 억	91163	N	N	44	N	N
4	20240628	141218	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	50	2	1.09	122783700	26576	45.52	4595	4665	4550	5980	3225	4605	4620.10	0.24	-2151	4725	4665	4575	4515	4425	4695	4545	388	1375	1000	3310	5	1	38782520	1805	5.61	0.44	12	0.07	830.00	10548.00	6850	20230628	-32.04	3930	20240419	18.45	5090	-8.55	20240102	3930	18.45	20240419	6850	-32.04	20230628	3930	18.45	20240419	0.44	N	317400	1000	387 억	91163	N	N	44	N	N
5	20240628	131216	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	15	2	0.33	94907155	20581	35.25	4595	4645	4550	5980	3225	4605	4611.40	0.24	-2498	4725	4665	4575	4515	4425	4695	4545	388	1375	1000	3310	5	1	38782520	1792	5.57	0.44	12	0.05	830.00	10548.00	6850	20230628	-32.55	3930	20240419	17.56	5090	-9.23	20240102	3930	17.56	20240419	6850	-32.55	20230628	3930	17.56	20240419	0.44	N	317400	1000	387 억	91163	N	N	44	N	N
6	20240628	121214	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	0	3	0.00	85785230	18604	31.87	4595	4645	4550	5980	3225	4605	4611.12	0.24	-2226	4725	4665	4575	4515	4425	4695	4545	388	1375	1000	3310	5	1	38782520	1786	5.55	0.44	12	0.05	830.00	10548.00	6850	20230628	-32.77	3930	20240419	17.18	5090	-9.53	20240102	3930	17.18	20240419	6850	-32.77	20230628	3930	17.18	20240419	0.44	N	317400	1000	387 억	91163	N	N	44	N	N
7	20240628	111154	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	15	2	0.33	56777440	12330	21.12	4595	4635	4550	5980	3225	4605	4604.82	0.24	-3249	4725	4665	4575	4515	4425	4695	4545	388	1375	1000	3310	5	1	38782520	1792	5.57	0.44	12	0.03	830.00	10548.00	6850	20230628	-32.55	3930	20240419	17.56	5090	-9.23	20240102	3930	17.56	20240419	6850	-32.55	20230628	3930	17.56	20240419	0.44	N	317400	1000	387 억	91163	N	N	44	N	N
8	20240628	101151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-5	5	-0.11	31113145	6777	11.61	4595	4635	4550	5980	3225	4605	4590.99	0.24	-1269	4725	4665	4575	4515	4425	4695	4545	388	1375	1000	3310	5	1	38782520	1784	5.54	0.44	12	0.02	830.00	10548.00	6850	20230628	-32.85	3930	20240419	17.05	5090	-9.63	20240102	3930	17.05	20240419	6850	-32.85	20230628	3930	17.05	20240419	0.44	N	317400	1000	387 억	91163	N	N	44	N	N
9	20240628	091157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	20	2	0.43	6280075	1364	2.34	4595	4635	4550	5980	3225	4605	4604.16	0.24	-299	4725	4665	4575	4515	4425	4695	4545	388	1375	1000	3310	5	1	38782520	1794	5.57	0.44	12	0.00	830.00	10548.00	6850	20230628	-32.48	3930	20240419	17.68	5090	-9.14	20240102	3930	17.68	20240419	6850	-32.48	20230628	3930	17.68	20240419	0.44	N	317400	1000	387 억	91163	N	N	44	N	N
10	20240627	161144	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	70	2	1.54	266114710	58154	215.58	4525	4635	4485	5890	3175	4535	4576.04	0.21	7747	4621	4577	4521	4477	4421	4600	4500	388	1355	1000	3260	5	1	38782520	1786	5.55	0.44	12	0.15	830.00	10548.00	6850	20230621	-32.77	3930	20240419	17.18	5090	-9.53	20240102	3930	17.18	20240419	6850	-32.77	20230628	3930	17.18	20240419	0.43	N	317400	1000	387 억	80596	N	N	44	N	N
11	20240627	151152	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	75	2	1.65	262798950	57434	212.91	4525	4635	4485	5890	3175	4535	4575.67	0.21	7669	4621	4577	4521	4477	4421	4600	4500	388	1355	1000	3260	5	1	38782520	1788	5.55	0.44	12	0.15	830.00	10548.00	6850	20230621	-32.70	3930	20240419	17.30	5090	-9.43	20240102	3930	17.30	20240419	6850	-32.70	20230628	3930	17.30	20240419	0.43	N	317400	1000	387 억	80596	N	N	48	N	N
12	20240627	141150	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	90	2	1.98	203864420	44693	165.68	4525	4630	4485	5890	3175	4535	4561.44	0.21	8225	4621	4577	4521	4477	4421	4600	4500	388	1355	1000	3260	5	1	38782520	1794	5.57	0.44	12	0.12	830.00	10548.00	6850	20230621	-32.48	3930	20240419	17.68	5090	-9.14	20240102	3930	17.68	20240419	6850	-32.48	20230628	3930	17.68	20240419	0.43	N	317400	1000	387 억	80596	N	N	48	N	N
13	20240627	131150	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	65	2	1.43	145928110	32121	119.07	4525	4600	4485	5890	3175	4535	4543.08	0.21	6923	4621	4577	4521	4477	4421	4600	4500	388	1355	1000	3260	5	1	38782520	1784	5.54	0.44	12	0.08	830.00	10548.00	6850	20230621	-32.85	3930	20240419	17.05	5090	-9.63	20240102	3930	17.05	20240419	6850	-32.85	20230628	3930	17.05	20240419	0.43	N	317400	1000	387 억	80596	N	N	48	N	N
14	20240627	121152	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	55	2	1.21	131275265	28932	107.25	4525	4600	4485	5890	3175	4535	4537.37	0.21	6944	4621	4577	4521	4477	4421	4600	4500	388	1355	1000	3260	5	1	38782520	1780	5.53	0.44	12	0.07	830.00	10548.00	6850	20230621	-32.99	3930	20240419	16.79	5090	-9.82	20240102	3930	16.79	20240419	6850	-32.99	20230628	3930	16.79	20240419	0.43	N	317400	1000	387 억	80596	N	N	48	N	N
15	20240627	111151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	40	2	0.88	103996840	22988	85.22	4525	4585	4485	5890	3175	4535	4523.96	0.21	6616	4621	4577	4521	4477	4421	4600	4500	388	1355	1000	3260	5	1	38782520	1774	5.51	0.43	12	0.06	830.00	10548.00	6850	20230621	-33.21	3930	20240419	16.41	5090	-10.12	20240102	3930	16.41	20240419	6850	-33.21	20230628	3930	16.41	20240419	0.43	N	317400	1000	387 억	80596	N	N	48	N	N
16	20240627	101151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	-20	5	-0.44	60818865	13498	50.04	4525	4535	4485	5890	3175	4535	4505.76	0.21	4547	4621	4577	4521	4477	4421	4600	4500	388	1355	1000	3260	5	1	38782520	1751	5.44	0.43	12	0.03	830.00	10548.00	6850	20230621	-34.09	3930	20240419	14.89	5090	-11.30	20240102	3930	14.89	20240419	6850	-34.09	20230628	3930	14.89	20240419	0.43	N	317400	1000	387 억	80596	N	N	48	N	N
17	20240627	091151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	0	3	0.00	8915320	1973	7.31	4525	4535	4505	5890	3175	4535	4518.65	0.21	98	4621	4577	4521	4477	4421	4600	4500	388	1355	1000	3260	5	1	38782520	1759	5.46	0.43	12	0.01	830.00	10548.00	6850	20230621	-33.80	3930	20240419	15.39	5090	-10.90	20240102	3930	15.39	20240419	6850	-33.80	20230628	3930	15.39	20240419	0.43	N	317400	1000	387 억	80596	N	N	48	N	N
18	20240626	161146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	25	2	0.55	120523275	26601	46.18	4500	4565	4465	5860	3160	4510	4530.78	0.20	3003	4623	4566	4508	4451	4393	4537	4422	388	1350	1000	3240	5	1	38782520	1759	5.46	0.43	12	0.07	830.00	10548.00	6900	20230620	-34.28	3930	20240419	15.39	5090	-10.90	20240102	3930	15.39	20240419	6850	-33.80	20230628	3930	15.39	20240419	0.43	N	317400	1000	387 억	77189	N	N	48	N	N
19	20240626	151150	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	55	2	1.22	119837510	26450	45.92	4500	4565	4465	5860	3160	4510	4530.72	0.20	2951	4623	4566	4508	4451	4393	4537	4422	388	1350	1000	3240	5	1	38782520	1770	5.50	0.43	12	0.07	830.00	10548.00	6900	20230620	-33.84	3930	20240419	16.16	5090	-10.31	20240102	3930	16.16	20240419	6850	-33.36	20230628	3930	16.16	20240419	0.43	N	317400	1000	387 억	77189	N	N	152	N	N
20	20240626	141147	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	45	2	1.00	92099810	20362	35.35	4500	4555	4465	5860	3160	4510	4523.12	0.20	3149	4623	4566	4508	4451	4393	4537	4422	388	1350	1000	3240	5	1	38782520	1767	5.49	0.43	12	0.05	830.00	10548.00	6900	20230620	-33.99	3930	20240419	15.90	5090	-10.51	20240102	3930	15.90	20240419	6850	-33.50	20230628	3930	15.90	20240419	0.43	N	317400	1000	387 억	77189	N	N	152	N	N
21	20240626	131148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	30	2	0.67	63554250	14085	24.45	4500	4555	4465	5860	3160	4510	4512.19	0.20	3203	4623	4566	4508	4451	4393	4537	4422	388	1350	1000	3240	5	1	38782520	1761	5.47	0.43	12	0.04	830.00	10548.00	6900	20230620	-34.20	3930	20240419	15.52	5090	-10.81	20240102	3930	15.52	20240419	6850	-33.72	20230628	3930	15.52	20240419	0.43	N	317400	1000	387 억	77189	N	N	152	N	N
22	20240626	121146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	20	2	0.44	53816810	11940	20.73	4500	4555	4465	5860	3160	4510	4507.27	0.20	3203	4623	4566	4508	4451	4393	4537	4422	388	1350	1000	3240	5	1	38782520	1757	5.46	0.43	12	0.03	830.00	10548.00	6900	20230620	-34.35	3930	20240419	15.27	5090	-11.00	20240102	3930	15.27	20240419	6850	-33.87	20230628	3930	15.27	20240419	0.43	N	317400	1000	387 억	77189	N	N	152	N	N
23	20240626	111148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	30	2	0.67	52293980	11605	20.15	4500	4555	4465	5860	3160	4510	4506.16	0.20	3202	4623	4566	4508	4451	4393	4537	4422	388	1350	1000	3240	5	1	38782520	1761	5.47	0.43	12	0.03	830.00	10548.00	6900	20230620	-34.20	3930	20240419	15.52	5090	-10.81	20240102	3930	15.52	20240419	6850	-33.72	20230628	3930	15.52	20240419	0.43	N	317400	1000	387 억	77189	N	N	152	N	N
24	20240626	101146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-5	5	-0.11	30865990	6873	11.93	4500	4555	4465	5860	3160	4510	4490.90	0.20	2230	4623	4566	4508	4451	4393	4537	4422	388	1350	1000	3240	5	1	38782520	1747	5.43	0.43	12	0.02	830.00	10548.00	6900	20230620	-34.71	3930	20240419	14.63	5090	-11.49	20240102	3930	14.63	20240419	6850	-34.23	20230628	3930	14.63	20240419	0.43	N	317400	1000	387 억	77189	N	N	152	N	N
25	20240626	091149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	15	2	0.33	1184685	262	0.45	4500	4555	4480	5860	3160	4510	4521.70	0.20	-101	4623	4566	4508	4451	4393	4537	4422	388	1350	1000	3240	5	1	38782520	1755	5.45	0.43	12	0.00	830.00	10548.00	6900	20230620	-34.42	3930	20240419	15.14	5090	-11.10	20240102	3930	15.14	20240419	6850	-33.94	20230628	3930	15.14	20240419	0.43	N	317400	1000	387 억	77189	N	N	152	N	N
26	20240625	161144	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	-55	5	-1.20	258786255	57600	169.80	4545	4565	4450	5930	3200	4565	4492.82	0.20	128	4608	4586	4568	4546	4528	4577	4537	388	1365	1000	3280	5	1	38782520	1749	5.43	0.43	12	0.15	830.00	10548.00	6900	20230620	-34.64	3930	20240419	14.76	5090	-11.39	20240102	3930	14.76	20240419	6850	-34.16	20230628	3930	14.76	20240419	0.43	N	317400	1000	387 억	76947	N	N	152	N	N
27	20240625	151142	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	-45	5	-0.99	256614930	57119	168.38	4545	4565	4450	5930	3200	4565	4492.64	0.20	128	4608	4586	4568	4546	4528	4577	4537	388	1365	1000	3280	5	1	38782520	1753	5.45	0.43	12	0.15	830.00	10548.00	6900	20230620	-34.49	3930	20240419	15.01	5090	-11.20	20240102	3930	15.01	20240419	6850	-34.01	20230628	3930	15.01	20240419	0.43	N	317400	1000	387 억	76947	N	N	5	N	N
28	20240625	141146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	-30	5	-0.66	232356745	51759	152.58	4545	4565	4450	5930	3200	4565	4489.20	0.20	580	4608	4586	4568	4546	4528	4577	4537	388	1365	1000	3280	5	1	38782520	1759	5.46	0.43	12	0.13	830.00	10548.00	6900	20230620	-34.28	3930	20240419	15.39	5090	-10.90	20240102	3930	15.39	20240419	6850	-33.80	20230628	3930	15.39	20240419	0.43	N	317400	1000	387 억	76947	N	N	5	N	N
29	20240625	131146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	-65	5	-1.42	201969715	45028	132.74	4545	4565	4450	5930	3200	4565	4485.42	0.20	1943	4608	4586	4568	4546	4528	4577	4537	388	1365	1000	3280	5	1	38782520	1745	5.42	0.43	12	0.12	830.00	10548.00	6900	20230620	-34.78	3930	20240419	14.50	5090	-11.59	20240102	3930	14.50	20240419	6850	-34.31	20230628	3930	14.50	20240419	0.43	N	317400	1000	387 억	76947	N	N	5	N	N
30	20240625	121149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	-110	5	-2.41	178425830	39757	117.20	4545	4565	4450	5930	3200	4565	4487.91	0.20	2489	4608	4586	4568	4546	4528	4577	4537	388	1365	1000	3280	5	1	38782520	1728	5.37	0.42	12	0.10	830.00	10548.00	6900	20230620	-35.43	3930	20240419	13.36	5090	-12.48	20240102	3930	13.36	20240419	6850	-34.96	20230628	3930	13.36	20240419	0.43	N	317400	1000	387 억	76947	N	N	5	N	N
31	20240625	111147	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-90	5	-1.97	145736785	32436	95.62	4545	4565	4450	5930	3200	4565	4493.06	0.20	1193	4608	4586	4568	4546	4528	4577	4537	388	1365	1000	3280	5	1	38782520	1736	5.39	0.42	12	0.08	830.00	10548.00	6900	20230620	-35.14	3930	20240419	13.87	5090	-12.08	20240102	3930	13.87	20240419	6850	-34.67	20230628	3930	13.87	20240419	0.43	N	317400	1000	387 억	76947	N	N	5	N	N
32	20240625	101145	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	-55	5	-1.20	43901510	9692	28.57	4545	4565	4500	5930	3200	4565	4529.66	0.20	-397	4608	4586	4568	4546	4528	4577	4537	388	1365	1000	3280	5	1	38782520	1749	5.43	0.43	12	0.02	830.00	10548.00	6900	20230620	-34.64	3930	20240419	14.76	5090	-11.39	20240102	3930	14.76	20240419	6850	-34.16	20230628	3930	14.76	20240419	0.43	N	317400	1000	387 억	76947	N	N	5	N	N
33	20240625	091145	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	-10	5	-0.22	7320200	1609	4.74	4545	4560	4535	5930	3200	4565	4549.53	0.20	-370	4608	4586	4568	4546	4528	4577	4537	388	1365	1000	3280	5	1	38782520	1767	5.49	0.43	12	0.00	830.00	10548.00	6900	20230620	-33.99	3930	20240419	15.90	5090	-10.51	20240102	3930	15.90	20240419	6850	-33.50	20230628	3930	15.90	20240419	0.43	N	317400	1000	387 억	76947	N	N	5	N	N
34	20240624	161145	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-25	5	-0.54	154763805	33899	92.42	4570	4590	4550	5960	3215	4590	4565.44	0.22	-6769	4666	4627	4576	4537	4486	4635	4545	388	1370	1000	3300	5	1	38782520	1770	5.50	0.43	12	0.09	830.00	10548.00	6900	20230616	-33.84	3930	20240419	16.16	5090	-10.31	20240102	3930	16.16	20240419	6850	-33.36	20230628	3930	16.16	20240419	0.44	N	317400	1000	387 억	83614	N	N	5	N	N
35	20240624	151141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-20	5	-0.44	150513060	32967	89.87	4570	4590	4550	5960	3215	4590	4565.57	0.22	-6280	4666	4627	4576	4537	4486	4635	4545	388	1370	1000	3300	5	1	38782520	1772	5.51	0.43	12	0.09	830.00	10548.00	6900	20230616	-33.77	3930	20240419	16.28	5090	-10.22	20240102	3930	16.28	20240419	6850	-33.28	20230628	3930	16.28	20240419	0.44	N	317400	1000	387 억	83614	N	N	38	N	N
36	20240624	141143	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	-35	5	-0.76	130390270	28567	77.88	4570	4590	4550	5960	3215	4590	4564.37	0.22	-5348	4666	4627	4576	4537	4486	4635	4545	388	1370	1000	3300	5	1	38782520	1767	5.49	0.43	12	0.07	830.00	10548.00	6900	20230616	-33.99	3930	20240419	15.90	5090	-10.51	20240102	3930	15.90	20240419	6850	-33.50	20230628	3930	15.90	20240419	0.44	N	317400	1000	387 억	83614	N	N	38	N	N
37	20240624	131140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-25	5	-0.54	97734960	21407	58.36	4570	4590	4555	5960	3215	4590	4565.56	0.22	-3204	4666	4627	4576	4537	4486	4635	4545	388	1370	1000	3300	5	1	38782520	1770	5.50	0.43	12	0.06	830.00	10548.00	6900	20230616	-33.84	3930	20240419	16.16	5090	-10.31	20240102	3930	16.16	20240419	6850	-33.36	20230628	3930	16.16	20240419	0.44	N	317400	1000	387 억	83614	N	N	38	N	N
38	20240624	121141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	-30	5	-0.65	59824910	13090	35.69	4570	4590	4555	5960	3215	4590	4570.27	0.22	-1695	4666	4627	4576	4537	4486	4635	4545	388	1370	1000	3300	5	1	38782520	1768	5.49	0.43	12	0.03	830.00	10548.00	6900	20230616	-33.91	3930	20240419	16.03	5090	-10.41	20240102	3930	16.03	20240419	6850	-33.43	20230628	3930	16.03	20240419	0.44	N	317400	1000	387 억	83614	N	N	38	N	N
39	20240624	111144	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-25	5	-0.54	48377650	10583	28.85	4570	4590	4555	5960	3215	4590	4571.26	0.22	-1690	4666	4627	4576	4537	4486	4635	4545	388	1370	1000	3300	5	1	38782520	1770	5.50	0.43	12	0.03	830.00	10548.00	6900	20230616	-33.84	3930	20240419	16.16	5090	-10.31	20240102	3930	16.16	20240419	6850	-33.36	20230628	3930	16.16	20240419	0.44	N	317400	1000	387 억	83614	N	N	38	N	N
40	20240624	101142	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-20	5	-0.44	23274245	5093	13.88	4570	4590	4555	5960	3215	4590	4569.84	0.22	-271	4666	4627	4576	4537	4486	4635	4545	388	1370	1000	3300	5	1	38782520	1772	5.51	0.43	12	0.01	830.00	10548.00	6900	20230616	-33.77	3930	20240419	16.28	5090	-10.22	20240102	3930	16.28	20240419	6850	-33.28	20230628	3930	16.28	20240419	0.44	N	317400	1000	387 억	83614	N	N	38	N	N
41	20240624	091142	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	0	3	0.00	2024870	442	1.20	4570	4590	4560	5960	3215	4590	4581.11	0.22	-13	4666	4627	4576	4537	4486	4635	4545	388	1370	1000	3300	5	1	38782520	1780	5.53	0.44	12	0.00	830.00	10548.00	6900	20230616	-33.48	3930	20240419	16.79	5090	-9.82	20240102	3930	16.79	20240419	6850	-32.99	20230628	3930	16.79	20240419	0.44	N	317400	1000	387 억	83614	N	N	38	N	N
42	20240621	161103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	0	3	0.00	167233610	36602	97.97	4590	4615	4525	5960	3215	4590	4568.97	0.21	2050	4660	4625	4560	4525	4460	4642	4542	388	1370	1000	3300	5	1	38782520	1780	5.53	0.44	12	0.09	830.00	10548.00	6900	20230616	-33.48	3930	20240419	16.79	5090	-9.82	20240102	3930	16.79	20240419	6850	-32.99	20230621	3930	16.79	20240419	0.44	N	317400	1000	387 억	81586	N	N	38	N	N
43	20240621	151104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4595	5	2	0.11	164045935	35908	96.11	4590	4615	4525	5960	3215	4590	4568.51	0.21	2514	4660	4625	4560	4525	4460	4642	4542	388	1370	1000	3300	5	1	38782520	1782	5.54	0.44	12	0.09	830.00	10548.00	6900	20230616	-33.41	3930	20240419	16.92	5090	-9.72	20240102	3930	16.92	20240419	6850	-32.92	20230621	3930	16.92	20240419	0.44	N	317400	1000	387 억	81586	N	N	89	N	N
44	20240621	141102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	0	3	0.00	121740215	26710	71.49	4590	4600	4525	5960	3215	4590	4557.85	0.21	2971	4660	4625	4560	4525	4460	4642	4542	388	1370	1000	3300	5	1	38782520	1780	5.53	0.44	12	0.07	830.00	10548.00	6900	20230616	-33.48	3930	20240419	16.79	5090	-9.82	20240102	3930	16.79	20240419	6850	-32.99	20230621	3930	16.79	20240419	0.44	N	317400	1000	387 억	81586	N	N	89	N	N
45	20240621	131104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-20	5	-0.44	77411520	17024	45.57	4590	4590	4525	5960	3215	4590	4547.20	0.21	1042	4660	4625	4560	4525	4460	4642	4542	388	1370	1000	3300	5	1	38782520	1772	5.51	0.43	12	0.04	830.00	10548.00	6900	20230616	-33.77	3930	20240419	16.28	5090	-10.22	20240102	3930	16.28	20240419	6850	-33.28	20230621	3930	16.28	20240419	0.44	N	317400	1000	387 억	81586	N	N	89	N	N
46	20240621	121106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-40	5	-0.87	72829915	16019	42.88	4590	4590	4525	5960	3215	4590	4546.47	0.21	1020	4660	4625	4560	4525	4460	4642	4542	388	1370	1000	3300	5	1	38782520	1765	5.48	0.43	12	0.04	830.00	10548.00	6900	20230616	-34.06	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6850	-33.58	20230621	3930	15.78	20240419	0.44	N	317400	1000	387 억	81586	N	N	89	N	N
47	20240621	111105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-40	5	-0.87	69567350	15302	40.96	4590	4590	4525	5960	3215	4590	4546.29	0.21	1003	4660	4625	4560	4525	4460	4642	4542	388	1370	1000	3300	5	1	38782520	1765	5.48	0.43	12	0.04	830.00	10548.00	6900	20230616	-34.06	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6850	-33.58	20230621	3930	15.78	20240419	0.44	N	317400	1000	387 억	81586	N	N	89	N	N
48	20240621	101101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-40	5	-0.87	31215900	6874	18.40	4590	4590	4525	5960	3215	4590	4541.16	0.21	876	4660	4625	4560	4525	4460	4642	4542	388	1370	1000	3300	5	1	38782520	1765	5.48	0.43	12	0.02	830.00	10548.00	6900	20230616	-34.06	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6850	-33.58	20230621	3930	15.78	20240419	0.44	N	317400	1000	387 억	81586	N	N	89	N	N
49	20240621	091107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-10	5	-0.22	5083440	1109	2.97	4590	4590	4575	5960	3215	4590	4583.81	0.21	161	4660	4625	4560	4525	4460	4642	4542	388	1370	1000	3300	5	1	38782520	1776	5.52	0.43	12	0.00	830.00	10548.00	6900	20230616	-33.62	3930	20240419	16.54	5090	-10.02	20240102	3930	16.54	20240419	6850	-33.14	20230621	3930	16.54	20240419	0.44	N	317400	1000	387 억	81586	N	N	89	N	N
50	20240620	161058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	35	2	0.77	167086890	36689	89.58	4555	4595	4495	5920	3190	4555	4554.13	0.20	3804	4598	4576	4538	4516	4478	4587	4527	388	1365	1000	3270	5	1	38782520	1780	5.53	0.44	12	0.09	830.00	10548.00	6900	20230616	-33.48	3930	20240419	16.79	5090	-9.82	20240102	3930	16.79	20240419	6900	-33.48	20230620	3930	16.79	20240419	0.45	N	317400	1000	387 억	77932	N	N	89	N	N
51	20240620	151055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4595	40	2	0.88	160792670	35316	86.23	4555	4595	4495	5920	3190	4555	4552.97	0.20	3857	4598	4576	4538	4516	4478	4587	4527	388	1365	1000	3270	5	1	38782520	1782	5.54	0.44	12	0.09	830.00	10548.00	6900	20230616	-33.41	3930	20240419	16.92	5090	-9.72	20240102	3930	16.92	20240419	6900	-33.41	20230620	3930	16.92	20240419	0.45	N	317400	1000	387 억	77932	N	N	63	N	N
52	20240620	141100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	35	2	0.77	136088365	29931	73.08	4555	4590	4495	5920	3190	4555	4546.74	0.20	3857	4598	4576	4538	4516	4478	4587	4527	388	1365	1000	3270	5	1	38782520	1780	5.53	0.44	12	0.08	830.00	10548.00	6900	20230616	-33.48	3930	20240419	16.79	5090	-9.82	20240102	3930	16.79	20240419	6900	-33.48	20230620	3930	16.79	20240419	0.45	N	317400	1000	387 억	77932	N	N	63	N	N
53	20240620	131059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	0	3	0.00	99235110	21875	53.41	4555	4570	4495	5920	3190	4555	4536.46	0.20	719	4598	4576	4538	4516	4478	4587	4527	388	1365	1000	3270	5	1	38782520	1767	5.49	0.43	12	0.06	830.00	10548.00	6900	20230616	-33.99	3930	20240419	15.90	5090	-10.51	20240102	3930	15.90	20240419	6900	-33.99	20230620	3930	15.90	20240419	0.45	N	317400	1000	387 억	77932	N	N	63	N	N
54	20240620	121057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	0	3	0.00	79211325	17478	42.68	4555	4570	4495	5920	3190	4555	4532.06	0.20	720	4598	4576	4538	4516	4478	4587	4527	388	1365	1000	3270	5	1	38782520	1767	5.49	0.43	12	0.05	830.00	10548.00	6900	20230616	-33.99	3930	20240419	15.90	5090	-10.51	20240102	3930	15.90	20240419	6900	-33.99	20230620	3930	15.90	20240419	0.45	N	317400	1000	387 억	77932	N	N	63	N	N
55	20240620	111059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	0	3	0.00	55565155	12288	30.00	4555	4560	4495	5920	3190	4555	4521.90	0.20	286	4598	4576	4538	4516	4478	4587	4527	388	1365	1000	3270	5	1	38782520	1767	5.49	0.43	12	0.03	830.00	10548.00	6900	20230616	-33.99	3930	20240419	15.90	5090	-10.51	20240102	3930	15.90	20240419	6900	-33.99	20230620	3930	15.90	20240419	0.45	N	317400	1000	387 억	77932	N	N	63	N	N
56	20240620	101101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	-45	5	-0.99	31862510	7067	17.26	4555	4560	4495	5920	3190	4555	4508.63	0.20	465	4598	4576	4538	4516	4478	4587	4527	388	1365	1000	3270	5	1	38782520	1749	5.43	0.43	12	0.02	830.00	10548.00	6900	20230616	-34.64	3930	20240419	14.76	5090	-11.39	20240102	3930	14.76	20240419	6900	-34.64	20230620	3930	14.76	20240419	0.45	N	317400	1000	387 억	77932	N	N	63	N	N
57	20240620	091105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-5	5	-0.11	782855	172	0.42	4555	4560	4550	5920	3190	4555	4551.48	0.20	-1	4598	4576	4538	4516	4478	4587	4527	388	1365	1000	3270	5	1	38782520	1765	5.48	0.43	12	0.00	830.00	10548.00	6900	20230616	-34.06	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6900	-34.06	20230620	3930	15.78	20240419	0.45	N	317400	1000	387 억	77932	N	N	63	N	N
58	20240619	161053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	5	2	0.11	185573970	40955	101.14	4545	4560	4500	5910	3185	4550	4526.13	0.20	-389	4633	4591	4523	4481	4413	4612	4502	388	1360	1000	3270	5	1	38782520	1767	5.49	0.43	12	0.11	830.00	10548.00	6980	20230613	-34.74	3930	20240419	15.90	5090	-10.51	20240102	3930	15.90	20240419	6900	-33.99	20230620	3930	15.90	20240419	0.48	N	317400	1000	387 억	78122	N	N	63	N	N
59	20240619	151054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	-5	5	-0.11	143381230	31690	78.26	4545	4560	4500	5910	3185	4550	4524.49	0.20	-154	4633	4591	4523	4481	4413	4612	4502	388	1360	1000	3270	5	1	38782520	1763	5.48	0.43	12	0.08	830.00	10548.00	6980	20230613	-34.89	3930	20240419	15.65	5090	-10.71	20240102	3930	15.65	20240419	6900	-34.13	20230620	3930	15.65	20240419	0.48	N	317400	1000	387 억	78122	N	N	53	N	N
60	20240619	141103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	0	3	0.00	114082900	25253	62.36	4545	4550	4500	5910	3185	4550	4517.60	0.20	-87	4633	4591	4523	4481	4413	4612	4502	388	1360	1000	3270	5	1	38782520	1765	5.48	0.43	12	0.07	830.00	10548.00	6980	20230613	-34.81	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6900	-34.06	20230620	3930	15.78	20240419	0.48	N	317400	1000	387 억	78122	N	N	53	N	N
61	20240619	131050	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	-30	5	-0.66	90000785	19947	49.26	4545	4550	4500	5910	3185	4550	4511.99	0.20	-53	4633	4591	4523	4481	4413	4612	4502	388	1360	1000	3270	5	1	38782520	1753	5.45	0.43	12	0.05	830.00	10548.00	6980	20230613	-35.24	3930	20240419	15.01	5090	-11.20	20240102	3930	15.01	20240419	6900	-34.49	20230620	3930	15.01	20240419	0.48	N	317400	1000	387 억	78122	N	N	53	N	N
62	20240619	121052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	-40	5	-0.88	78460050	17391	42.95	4545	4550	4500	5910	3185	4550	4511.53	0.20	-53	4633	4591	4523	4481	4413	4612	4502	388	1360	1000	3270	5	1	38782520	1749	5.43	0.43	12	0.04	830.00	10548.00	6980	20230613	-35.39	3930	20240419	14.76	5090	-11.39	20240102	3930	14.76	20240419	6900	-34.64	20230620	3930	14.76	20240419	0.48	N	317400	1000	387 억	78122	N	N	53	N	N
63	20240619	111056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-45	5	-0.99	52668630	11666	28.81	4545	4550	4500	5910	3185	4550	4514.71	0.20	-20	4633	4591	4523	4481	4413	4612	4502	388	1360	1000	3270	5	1	38782520	1747	5.43	0.43	12	0.03	830.00	10548.00	6980	20230613	-35.46	3930	20240419	14.63	5090	-11.49	20240102	3930	14.63	20240419	6900	-34.71	20230620	3930	14.63	20240419	0.48	N	317400	1000	387 억	78122	N	N	53	N	N
64	20240619	101059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-20	5	-0.44	16275590	3601	8.89	4545	4550	4500	5910	3185	4550	4519.73	0.20	-17	4633	4591	4523	4481	4413	4612	4502	388	1360	1000	3270	5	1	38782520	1757	5.46	0.43	12	0.01	830.00	10548.00	6980	20230613	-35.10	3930	20240419	15.27	5090	-11.00	20240102	3930	15.27	20240419	6900	-34.35	20230620	3930	15.27	20240419	0.48	N	317400	1000	387 억	78122	N	N	53	N	N
65	20240619	091102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	-25	5	-0.55	2106180	463	1.14	4545	4550	4520	5910	3185	4550	4548.98	0.20	0	4633	4591	4523	4481	4413	4612	4502	388	1360	1000	3270	5	1	38782520	1755	5.45	0.43	12	0.00	830.00	10548.00	6980	20230613	-35.17	3930	20240419	15.14	5090	-11.10	20240102	3930	15.14	20240419	6900	-34.42	20230620	3930	15.14	20240419	0.48	N	317400	1000	387 억	78122	N	N	53	N	N
66	20240618	161049	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	50	2	1.11	183132280	40493	57.33	4505	4565	4455	5850	3150	4500	4522.56	0.21	-75	4656	4577	4516	4437	4376	4547	4407	388	1350	1000	3240	5	1	38782520	1765	5.48	0.43	12	0.10	830.00	10548.00	7070	20230612	-35.64	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6900	-34.06	20230620	3930	15.78	20240419	0.50	N	317400	1000	387 억	80877	N	N	53	N	N
67	20240618	151048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	40	2	0.89	181009030	40026	56.66	4505	4565	4455	5850	3150	4500	4522.29	0.21	-63	4656	4577	4516	4437	4376	4547	4407	388	1350	1000	3240	5	1	38782520	1761	5.47	0.43	12	0.10	830.00	10548.00	7070	20230612	-35.79	3930	20240419	15.52	5090	-10.81	20240102	3930	15.52	20240419	6900	-34.20	20230620	3930	15.52	20240419	0.50	N	317400	1000	387 억	80877	N	N	29	N	N
68	20240618	141052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	50	2	1.11	138926210	30758	43.54	4505	4560	4455	5850	3150	4500	4516.75	0.21	-109	4656	4577	4516	4437	4376	4547	4407	388	1350	1000	3240	5	1	38782520	1765	5.48	0.43	12	0.08	830.00	10548.00	7070	20230612	-35.64	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6900	-34.06	20230620	3930	15.78	20240419	0.50	N	317400	1000	387 억	80877	N	N	29	N	N
69	20240618	131053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	25	2	0.56	110744705	24555	34.76	4505	4550	4455	5850	3150	4500	4510.07	0.21	-63	4656	4577	4516	4437	4376	4547	4407	388	1350	1000	3240	5	1	38782520	1755	5.45	0.43	12	0.06	830.00	10548.00	7070	20230612	-36.00	3930	20240419	15.14	5090	-11.10	20240102	3930	15.14	20240419	6900	-34.42	20230620	3930	15.14	20240419	0.50	N	317400	1000	387 억	80877	N	N	29	N	N
70	20240618	121050	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	35	2	0.78	104563915	23190	32.83	4505	4550	4455	5850	3150	4500	4509.01	0.21	-63	4656	4577	4516	4437	4376	4547	4407	388	1350	1000	3240	5	1	38782520	1759	5.46	0.43	12	0.06	830.00	10548.00	7070	20230612	-35.86	3930	20240419	15.39	5090	-10.90	20240102	3930	15.39	20240419	6900	-34.28	20230620	3930	15.39	20240419	0.50	N	317400	1000	387 억	80877	N	N	29	N	N
71	20240618	111050	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	0	3	0.00	58892100	13110	18.56	4505	4540	4455	5850	3150	4500	4492.15	0.21	-633	4656	4577	4516	4437	4376	4547	4407	388	1350	1000	3240	5	1	38782520	1745	5.42	0.43	12	0.03	830.00	10548.00	7070	20230612	-36.35	3930	20240419	14.50	5090	-11.59	20240102	3930	14.50	20240419	6900	-34.78	20230620	3930	14.50	20240419	0.50	N	317400	1000	387 억	80877	N	N	29	N	N
72	20240618	101048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-20	5	-0.44	41898805	9326	13.20	4505	4540	4455	5850	3150	4500	4492.69	0.21	-1030	4656	4577	4516	4437	4376	4547	4407	388	1350	1000	3240	5	1	38782520	1737	5.40	0.42	12	0.02	830.00	10548.00	7070	20230612	-36.63	3930	20240419	13.99	5090	-11.98	20240102	3930	13.99	20240419	6900	-35.07	20230620	3930	13.99	20240419	0.50	N	317400	1000	387 억	80877	N	N	29	N	N
73	20240618	091058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	40	2	0.89	1186775	262	0.37	4505	4540	4505	5850	3150	4500	4529.68	0.21	-5	4656	4577	4516	4437	4376	4547	4407	388	1350	1000	3240	5	1	38782520	1761	5.47	0.43	12	0.00	830.00	10548.00	7070	20230612	-35.79	3930	20240419	15.52	5090	-10.81	20240102	3930	15.52	20240419	6900	-34.20	20230620	3930	15.52	20240419	0.50	N	317400	1000	387 억	80877	N	N	29	N	N
74	20240617	161040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	-35	5	-0.77	317000890	70634	112.79	4595	4595	4455	5890	3175	4535	4487.94	0.24	-10418	4651	4592	4531	4472	4411	4622	4502	388	1355	1000	3260	5	1	38782520	1745	5.42	0.43	12	0.18	830.00	10548.00	7110	20230609	-36.71	3930	20240419	14.50	5090	-11.59	20240102	3930	14.50	20240419	6900	-34.78	20230620	3930	14.50	20240419	0.49	N	317400	1000	387 억	91709	N	N	29	N	N
75	20240617	151048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-30	5	-0.66	314460090	70068	111.88	4595	4595	4455	5890	3175	4535	4487.93	0.24	-10428	4651	4592	4531	4472	4411	4622	4502	388	1355	1000	3260	5	1	38782520	1747	5.43	0.43	12	0.18	830.00	10548.00	7110	20230609	-36.64	3930	20240419	14.63	5090	-11.49	20240102	3930	14.63	20240419	6900	-34.71	20230620	3930	14.63	20240419	0.49	N	317400	1000	387 억	91709	N	N	9	N	N
76	20240617	141038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-55	5	-1.21	289455720	64510	103.01	4595	4595	4455	5890	3175	4535	4486.99	0.24	-8430	4651	4592	4531	4472	4411	4622	4502	388	1355	1000	3260	5	1	38782520	1737	5.40	0.42	12	0.17	830.00	10548.00	7110	20230609	-36.99	3930	20240419	13.99	5090	-11.98	20240102	3930	13.99	20240419	6900	-35.07	20230620	3930	13.99	20240419	0.49	N	317400	1000	387 억	91709	N	N	9	N	N
77	20240617	131038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-55	5	-1.21	203607685	45285	72.31	4595	4595	4465	5890	3175	4535	4496.14	0.24	-8496	4651	4592	4531	4472	4411	4622	4502	388	1355	1000	3260	5	1	38782520	1737	5.40	0.42	12	0.12	830.00	10548.00	7110	20230609	-36.99	3930	20240419	13.99	5090	-11.98	20240102	3930	13.99	20240419	6900	-35.07	20230620	3930	13.99	20240419	0.49	N	317400	1000	387 억	91709	N	N	9	N	N
78	20240617	121038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-55	5	-1.21	157073925	34885	55.70	4595	4595	4475	5890	3175	4535	4502.62	0.24	-1998	4651	4592	4531	4472	4411	4622	4502	388	1355	1000	3260	5	1	38782520	1737	5.40	0.42	12	0.09	830.00	10548.00	7110	20230609	-36.99	3930	20240419	13.99	5090	-11.98	20240102	3930	13.99	20240419	6900	-35.07	20230620	3930	13.99	20240419	0.49	N	317400	1000	387 억	91709	N	N	9	N	N
79	20240617	111031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-30	5	-0.66	132352325	29383	46.92	4595	4595	4475	5890	3175	4535	4504.38	0.24	-1510	4651	4592	4531	4472	4411	4622	4502	388	1355	1000	3260	5	1	38782520	1747	5.43	0.43	12	0.08	830.00	10548.00	7110	20230609	-36.64	3930	20240419	14.63	5090	-11.49	20240102	3930	14.63	20240419	6900	-34.71	20230620	3930	14.63	20240419	0.49	N	317400	1000	387 억	91709	N	N	9	N	N
80	20240617	101029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	-35	5	-0.77	83123275	18482	29.51	4595	4595	4475	5890	3175	4535	4497.53	0.24	1704	4651	4592	4531	4472	4411	4622	4502	388	1355	1000	3260	5	1	38782520	1745	5.42	0.43	12	0.05	830.00	10548.00	7110	20230609	-36.71	3930	20240419	14.50	5090	-11.59	20240102	3930	14.50	20240419	6900	-34.78	20230620	3930	14.50	20240419	0.49	N	317400	1000	387 억	91709	N	N	9	N	N
81	20240617	091033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	0	3	0.00	12509915	2748	4.39	4595	4595	4510	5890	3175	4535	4552.37	0.24	-689	4651	4592	4531	4472	4411	4622	4502	388	1355	1000	3260	5	1	38782520	1759	5.46	0.43	12	0.01	830.00	10548.00	7110	20230609	-36.22	3930	20240419	15.39	5090	-10.90	20240102	3930	15.39	20240419	6900	-34.28	20230620	3930	15.39	20240419	0.49	N	317400	1000	387 억	91709	N	N	9	N	N
82	20240614	160902	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	25	2	0.55	284796460	62596	58.02	4515	4590	4470	5860	3160	4510	4549.83	0.24	-1217	4666	4587	4471	4392	4276	4627	4432	388	1350	1000	3240	5	1	38782520	1759	5.46	0.43	12	0.16	830.00	10548.00	7130	20230608	-36.40	3930	20240419	15.39	5090	-10.90	20240102	3930	15.39	20240419	6900	-34.28	20230616	3930	15.39	20240419	0.50	N	317400	1000	387 억	94985	N	N	9	N	N
83	20240614	150906	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	70	2	1.55	243127175	53466	49.56	4515	4590	4470	5860	3160	4510	4547.32	0.24	-913	4666	4587	4471	4392	4276	4627	4432	388	1350	1000	3240	5	1	38782520	1776	5.52	0.43	12	0.14	830.00	10548.00	7130	20230608	-35.76	3930	20240419	16.54	5090	-10.02	20240102	3930	16.54	20240419	6900	-33.62	20230616	3930	16.54	20240419	0.50	N	317400	1000	387 억	94985	N	N	76	N	N
84	20240614	140905	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	65	2	1.44	195173850	42995	39.85	4515	4590	4470	5860	3160	4510	4539.46	0.24	1977	4666	4587	4471	4392	4276	4627	4432	388	1350	1000	3240	5	1	38782520	1774	5.51	0.43	12	0.11	830.00	10548.00	7130	20230608	-35.83	3930	20240419	16.41	5090	-10.12	20240102	3930	16.41	20240419	6900	-33.70	20230616	3930	16.41	20240419	0.50	N	317400	1000	387 억	94985	N	N	76	N	N
85	20240614	130907	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	55	2	1.22	136241595	30105	27.90	4515	4575	4470	5860	3160	4510	4525.55	0.24	2389	4666	4587	4471	4392	4276	4627	4432	388	1350	1000	3240	5	1	38782520	1770	5.50	0.43	12	0.08	830.00	10548.00	7130	20230608	-35.97	3930	20240419	16.16	5090	-10.31	20240102	3930	16.16	20240419	6900	-33.84	20230616	3930	16.16	20240419	0.50	N	317400	1000	387 억	94985	N	N	76	N	N
86	20240614	120910	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	40	2	0.89	113886890	25202	23.36	4515	4575	4470	5860	3160	4510	4518.96	0.24	2864	4666	4587	4471	4392	4276	4627	4432	388	1350	1000	3240	5	1	38782520	1765	5.48	0.43	12	0.06	830.00	10548.00	7130	20230608	-36.19	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6900	-34.06	20230616	3930	15.78	20240419	0.50	N	317400	1000	387 억	94985	N	N	76	N	N
87	20240614	111020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	20	2	0.44	77597615	17221	15.96	4515	4545	4470	5860	3160	4510	4505.99	0.24	68	4666	4587	4471	4392	4276	4627	4432	388	1350	1000	3240	5	1	38782520	1757	5.46	0.43	12	0.04	830.00	10548.00	7130	20230608	-36.47	3930	20240419	15.27	5090	-11.00	20240102	3930	15.27	20240419	6900	-34.35	20230616	3930	15.27	20240419	0.50	N	317400	1000	387 억	94985	N	N	76	N	N
88	20240614	101019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-5	5	-0.11	51203890	11376	10.54	4515	4545	4470	5860	3160	4510	4501.04	0.24	-234	4666	4587	4471	4392	4276	4627	4432	388	1350	1000	3240	5	1	38782520	1747	5.43	0.43	12	0.03	830.00	10548.00	7130	20230608	-36.82	3930	20240419	14.63	5090	-11.49	20240102	3930	14.63	20240419	6900	-34.71	20230616	3930	14.63	20240419	0.50	N	317400	1000	387 억	94985	N	N	76	N	N
89	20240614	091025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	15	2	0.33	13944355	3082	2.86	4515	4545	4515	5860	3160	4510	4524.46	0.24	5	4666	4587	4471	4392	4276	4627	4432	388	1350	1000	3240	5	1	38782520	1755	5.45	0.43	12	0.01	830.00	10548.00	7130	20230608	-36.54	3930	20240419	15.14	5090	-11.10	20240102	3930	15.14	20240419	6900	-34.42	20230616	3930	15.14	20240419	0.50	N	317400	1000	387 억	94985	N	N	76	N	N
90	20240613	161008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	140	2	3.20	484626905	107823	241.91	4360	4550	4355	5680	3060	4370	4494.65	0.20	12401	4480	4425	4390	4335	4300	4407	4317	388	1310	1000	3140	5	1	38782520	1749	5.43	0.43	12	0.28	830.00	10548.00	7130	20230608	-36.75	3930	20240419	14.76	5090	-11.39	20240102	3930	14.76	20240419	6980	-35.39	20230613	3930	14.76	20240419	0.54	N	317400	1000	387 억	76383	N	N	76	N	N
91	20240613	151026	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	150	2	3.43	473723670	105407	236.49	4360	4550	4355	5680	3060	4370	4494.24	0.20	11762	4480	4425	4390	4335	4300	4407	4317	388	1310	1000	3140	5	1	38782520	1753	5.45	0.43	12	0.27	830.00	10548.00	7130	20230608	-36.61	3930	20240419	15.01	5090	-11.20	20240102	3930	15.01	20240419	6980	-35.24	20230613	3930	15.01	20240419	0.54	N	317400	1000	387 억	76383	N	N	5	N	N
92	20240613	141015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	160	2	3.66	399212830	88981	199.64	4360	4535	4355	5680	3060	4370	4486.50	0.20	11883	4480	4425	4390	4335	4300	4407	4317	388	1310	1000	3140	5	1	38782520	1757	5.46	0.43	12	0.23	830.00	10548.00	7130	20230608	-36.47	3930	20240419	15.27	5090	-11.00	20240102	3930	15.27	20240419	6980	-35.10	20230613	3930	15.27	20240419	0.54	N	317400	1000	387 억	76383	N	N	5	N	N
93	20240613	131012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	145	2	3.32	330447455	73767	165.50	4360	4530	4355	5680	3060	4370	4479.61	0.20	6647	4480	4425	4390	4335	4300	4407	4317	388	1310	1000	3140	5	1	38782520	1751	5.44	0.43	12	0.19	830.00	10548.00	7130	20230608	-36.68	3930	20240419	14.89	5090	-11.30	20240102	3930	14.89	20240419	6980	-35.32	20230613	3930	14.89	20240419	0.54	N	317400	1000	387 억	76383	N	N	5	N	N
94	20240613	121017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	130	2	2.97	199919395	44713	100.32	4360	4530	4355	5680	3060	4370	4471.17	0.20	3045	4480	4425	4390	4335	4300	4407	4317	388	1310	1000	3140	5	1	38782520	1745	5.42	0.43	12	0.12	830.00	10548.00	7130	20230608	-36.89	3930	20240419	14.50	5090	-11.59	20240102	3930	14.50	20240419	6980	-35.53	20230613	3930	14.50	20240419	0.54	N	317400	1000	387 억	76383	N	N	5	N	N
95	20240613	111009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	75	2	1.72	61317825	13867	31.11	4360	4455	4355	5680	3060	4370	4421.86	0.20	2631	4480	4425	4390	4335	4300	4407	4317	388	1310	1000	3140	5	1	38782520	1724	5.36	0.42	12	0.04	830.00	10548.00	7130	20230608	-37.66	3930	20240419	13.10	5090	-12.67	20240102	3930	13.10	20240419	6980	-36.32	20230613	3930	13.10	20240419	0.54	N	317400	1000	387 억	76383	N	N	5	N	N
96	20240613	101009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	45	2	1.03	28352495	6444	14.46	4360	4425	4355	5680	3060	4370	4399.84	0.20	929	4480	4425	4390	4335	4300	4407	4317	388	1310	1000	3140	5	1	38782520	1712	5.32	0.42	12	0.02	830.00	10548.00	7130	20230608	-38.08	3930	20240419	12.34	5090	-13.26	20240102	3930	12.34	20240419	6980	-36.75	20230613	3930	12.34	20240419	0.54	N	317400	1000	387 억	76383	N	N	5	N	N
97	20240613	091018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	15	2	0.34	4530630	1038	2.33	4360	4390	4355	5680	3060	4370	4364.76	0.20	135	4480	4425	4390	4335	4300	4407	4317	388	1310	1000	3140	5	1	38782520	1701	5.28	0.42	12	0.00	830.00	10548.00	7130	20230608	-38.50	3930	20240419	11.58	5090	-13.85	20240102	3930	11.58	20240419	6980	-37.18	20230613	3930	11.58	20240419	0.54	N	317400	1000	387 억	76383	N	N	5	N	N
98	20240612	161000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4370	-20	5	-0.46	196083790	44571	61.72	4380	4445	4355	5700	3075	4390	4399.36	0.21	-5285	4520	4455	4365	4300	4210	4487	4332	388	1310	1000	3160	5	1	38782520	1695	5.27	0.41	12	0.11	830.00	10548.00	7130	20230608	-38.71	3930	20240419	11.20	5090	-14.15	20240102	3930	11.20	20240419	7070	-38.19	20230612	3930	11.20	20240419	0.56	N	317400	1000	387 억	82870	N	N	5	N	N
99	20240612	151012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	10	2	0.23	177238455	40267	55.76	4380	4445	4355	5700	3075	4390	4401.58	0.21	-5813	4520	4455	4365	4300	4210	4487	4332	388	1310	1000	3160	5	1	38782520	1706	5.30	0.42	12	0.10	830.00	10548.00	7130	20230608	-38.29	3930	20240419	11.96	5090	-13.56	20240102	3930	11.96	20240419	7070	-37.77	20230612	3930	11.96	20240419	0.56	N	317400	1000	387 억	82870	N	N	19	N	N
100	20240612	141004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	20	2	0.46	140705985	31985	44.29	4380	4445	4355	5700	3075	4390	4399.12	0.21	-4893	4520	4455	4365	4300	4210	4487	4332	388	1310	1000	3160	5	1	38782520	1710	5.31	0.42	12	0.08	830.00	10548.00	7130	20230608	-38.15	3930	20240419	12.21	5090	-13.36	20240102	3930	12.21	20240419	7070	-37.62	20230612	3930	12.21	20240419	0.56	N	317400	1000	387 억	82870	N	N	19	N	N
101	20240612	131006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-10	5	-0.23	124331795	28260	39.13	4380	4445	4355	5700	3075	4390	4399.57	0.21	-4893	4520	4455	4365	4300	4210	4487	4332	388	1310	1000	3160	5	1	38782520	1699	5.28	0.42	12	0.07	830.00	10548.00	7130	20230608	-38.57	3930	20240419	11.45	5090	-13.95	20240102	3930	11.45	20240419	7070	-38.05	20230612	3930	11.45	20240419	0.56	N	317400	1000	387 억	82870	N	N	19	N	N
102	20240612	121005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	-5	5	-0.11	101949030	23141	32.04	4380	4445	4355	5700	3075	4390	4405.56	0.21	-4893	4520	4455	4365	4300	4210	4487	4332	388	1310	1000	3160	5	1	38782520	1701	5.28	0.42	12	0.06	830.00	10548.00	7130	20230608	-38.50	3930	20240419	11.58	5090	-13.85	20240102	3930	11.58	20240419	7070	-37.98	20230612	3930	11.58	20240419	0.56	N	317400	1000	387 억	82870	N	N	19	N	N
103	20240612	111003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	15	2	0.34	37981685	8651	11.98	4380	4415	4355	5700	3075	4390	4390.44	0.21	376	4520	4455	4365	4300	4210	4487	4332	388	1310	1000	3160	5	1	38782520	1708	5.31	0.42	12	0.02	830.00	10548.00	7130	20230608	-38.22	3930	20240419	12.09	5090	-13.46	20240102	3930	12.09	20240419	7070	-37.69	20230612	3930	12.09	20240419	0.56	N	317400	1000	387 억	82870	N	N	19	N	N
104	20240612	101005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	0	3	0.00	22637945	5164	7.15	4380	4415	4355	5700	3075	4390	4383.80	0.21	-572	4520	4455	4365	4300	4210	4487	4332	388	1310	1000	3160	5	1	38782520	1703	5.29	0.42	12	0.01	830.00	10548.00	7130	20230608	-38.43	3930	20240419	11.70	5090	-13.75	20240102	3930	11.70	20240419	7070	-37.91	20230612	3930	11.70	20240419	0.56	N	317400	1000	387 억	82870	N	N	19	N	N
105	20240612	091008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	0	3	0.00	2738155	624	0.86	4380	4415	4355	5700	3075	4390	4388.07	0.21	-107	4520	4455	4365	4300	4210	4487	4332	388	1310	1000	3160	5	1	38782520	1703	5.29	0.42	12	0.00	830.00	10548.00	7130	20230608	-38.43	3930	20240419	11.70	5090	-13.75	20240102	3930	11.70	20240419	7070	-37.91	20230612	3930	11.70	20240419	0.56	N	317400	1000	387 억	82870	N	N	19	N	N
106	20240610	160957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	-80	5	-1.83	187826000	43531	95.97	4340	4375	4270	5680	3065	4375	4314.76	0.21	-6451	4445	4410	4355	4320	4265	4427	4337	388	1305	1000	3150	5	1	38782520	1666	5.17	0.41	12	0.11	830.00	10548.00	7130	20230608	-39.76	3930	20240419	9.29	5090	-15.62	20240102	3930	9.29	20240419	7070	-39.25	20230612	3930	9.29	20240419	0.56	N	317400	1000	387 억	82323	N	N	33	N	N
107	20240610	151006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-70	5	-1.60	183074775	42425	93.53	4340	4375	4270	5680	3065	4375	4315.26	0.21	-5952	4445	4410	4355	4320	4265	4427	4337	388	1305	1000	3150	5	1	38782520	1670	5.19	0.41	12	0.11	830.00	10548.00	7130	20230608	-39.62	3930	20240419	9.54	5090	-15.42	20240102	3930	9.54	20240419	7070	-39.11	20230612	3930	9.54	20240419	0.56	N	317400	1000	387 억	82323	N	N	13	N	N
108	20240610	141001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-65	5	-1.49	160260700	37132	81.86	4340	4375	4270	5680	3065	4375	4315.97	0.21	-4101	4445	4410	4355	4320	4265	4427	4337	388	1305	1000	3150	5	1	38782520	1672	5.19	0.41	12	0.10	830.00	10548.00	7130	20230608	-39.55	3930	20240419	9.67	5090	-15.32	20240102	3930	9.67	20240419	7070	-39.04	20230612	3930	9.67	20240419	0.56	N	317400	1000	387 억	82323	N	N	13	N	N
109	20240610	130957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4275	-100	5	-2.29	145674840	33741	74.39	4340	4375	4270	5680	3065	4375	4317.44	0.21	-2991	4445	4410	4355	4320	4265	4427	4337	388	1305	1000	3150	5	1	38782520	1658	5.15	0.41	12	0.09	830.00	10548.00	7130	20230608	-40.04	3930	20240419	8.78	5090	-16.01	20240102	3930	8.78	20240419	7070	-39.53	20230612	3930	8.78	20240419	0.56	N	317400	1000	387 억	82323	N	N	13	N	N
110	20240610	120959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	-85	5	-1.94	120064585	27754	61.19	4340	4375	4290	5680	3065	4375	4326.03	0.21	-1919	4445	4410	4355	4320	4265	4427	4337	388	1305	1000	3150	5	1	38782520	1664	5.17	0.41	12	0.07	830.00	10548.00	7130	20230608	-39.83	3930	20240419	9.16	5090	-15.72	20240102	3930	9.16	20240419	7070	-39.32	20230612	3930	9.16	20240419	0.56	N	317400	1000	387 억	82323	N	N	13	N	N
111	20240610	111002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-55	5	-1.26	94461025	21807	48.08	4340	4375	4315	5680	3065	4375	4331.68	0.21	-1654	4445	4410	4355	4320	4265	4427	4337	388	1305	1000	3150	5	1	38782520	1675	5.20	0.41	12	0.06	830.00	10548.00	7130	20230608	-39.41	3930	20240419	9.92	5090	-15.13	20240102	3930	9.92	20240419	7070	-38.90	20230612	3930	9.92	20240419	0.56	N	317400	1000	387 억	82323	N	N	13	N	N
112	20240610	100959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	-50	5	-1.14	54827320	12643	27.87	4340	4375	4325	5680	3065	4375	4336.58	0.21	-998	4445	4410	4355	4320	4265	4427	4337	388	1305	1000	3150	5	1	38782520	1677	5.21	0.41	12	0.03	830.00	10548.00	7130	20230608	-39.34	3930	20240419	10.05	5090	-15.03	20240102	3930	10.05	20240419	7070	-38.83	20230612	3930	10.05	20240419	0.56	N	317400	1000	387 억	82323	N	N	13	N	N
113	20240610	091005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	-45	5	-1.03	9728390	2244	4.95	4340	4345	4325	5680	3065	4375	4335.29	0.21	-56	4445	4410	4355	4320	4265	4427	4337	388	1305	1000	3150	5	1	38782520	1679	5.22	0.41	12	0.01	830.00	10548.00	7130	20230608	-39.27	3930	20240419	10.18	5090	-14.93	20240102	3930	10.18	20240419	7070	-38.76	20230612	3930	10.18	20240419	0.56	N	317400	1000	387 억	82323	N	N	13	N	N
114	20240607	161032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	80	2	1.86	195936795	45051	121.84	4315	4390	4300	5580	3010	4295	4349.20	0.21	1963	4395	4345	4290	4240	4185	4370	4265	388	1285	1000	3090	5	1	38782520	1697	5.27	0.41	12	0.12	830.00	10548.00	7130	20230608	-38.64	3930	20240419	11.32	5090	-14.05	20240102	3930	11.32	20240419	7130	-38.64	20230608	3930	11.32	20240419	0.56	N	317400	1000	387 억	80516	N	N	13	N	N
115	20240607	151040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	80	2	1.86	188049690	43247	116.96	4315	4390	4300	5580	3010	4295	4348.27	0.21	1931	4395	4345	4290	4240	4185	4370	4265	388	1285	1000	3090	5	1	38782520	1697	5.27	0.41	12	0.11	830.00	10548.00	7130	20230608	-38.64	3930	20240419	11.32	5090	-14.05	20240102	3930	11.32	20240419	7130	-38.64	20230608	3930	11.32	20240419	0.56	N	317400	1000	387 억	80516	N	N	7	N	N
116	20240607	141034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	90	2	2.10	149874290	34527	93.38	4315	4390	4300	5580	3010	4295	4340.79	0.21	2706	4395	4345	4290	4240	4185	4370	4265	388	1285	1000	3090	5	1	38782520	1701	5.28	0.42	12	0.09	830.00	10548.00	7130	20230608	-38.50	3930	20240419	11.58	5090	-13.85	20240102	3930	11.58	20240419	7130	-38.50	20230608	3930	11.58	20240419	0.56	N	317400	1000	387 억	80516	N	N	7	N	N
117	20240607	131029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	70	2	1.63	110897650	25617	69.28	4315	4370	4300	5580	3010	4295	4329.06	0.21	3886	4395	4345	4290	4240	4185	4370	4265	388	1285	1000	3090	5	1	38782520	1693	5.26	0.41	12	0.07	830.00	10548.00	7130	20230608	-38.78	3930	20240419	11.07	5090	-14.24	20240102	3930	11.07	20240419	7130	-38.78	20230608	3930	11.07	20240419	0.56	N	317400	1000	387 억	80516	N	N	7	N	N
118	20240607	121034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	30	2	0.70	68219805	15786	42.69	4315	4340	4300	5580	3010	4295	4321.54	0.21	2589	4395	4345	4290	4240	4185	4370	4265	388	1285	1000	3090	5	1	38782520	1677	5.21	0.41	12	0.04	830.00	10548.00	7130	20230608	-39.34	3930	20240419	10.05	5090	-15.03	20240102	3930	10.05	20240419	7130	-39.34	20230608	3930	10.05	20240419	0.56	N	317400	1000	387 억	80516	N	N	7	N	N
119	20240607	111014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	45	2	1.05	58121835	13455	36.39	4315	4340	4300	5580	3010	4295	4319.72	0.21	2629	4395	4345	4290	4240	4185	4370	4265	388	1285	1000	3090	5	1	38782520	1683	5.23	0.41	12	0.03	830.00	10548.00	7130	20230608	-39.13	3930	20240419	10.43	5090	-14.73	20240102	3930	10.43	20240419	7130	-39.13	20230608	3930	10.43	20240419	0.56	N	317400	1000	387 억	80516	N	N	7	N	N
120	20240607	101034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	25	2	0.58	20624625	4788	12.95	4315	4325	4300	5580	3010	4295	4307.57	0.21	1906	4395	4345	4290	4240	4185	4370	4265	388	1285	1000	3090	5	1	38782520	1675	5.20	0.41	12	0.01	830.00	10548.00	7130	20230608	-39.41	3930	20240419	9.92	5090	-15.13	20240102	3930	9.92	20240419	7130	-39.41	20230608	3930	9.92	20240419	0.56	N	317400	1000	387 억	80516	N	N	7	N	N
121	20240607	091032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	5	2	0.12	1565640	364	0.98	4315	4325	4300	5580	3010	4295	4301.21	0.21	-1	4395	4345	4290	4240	4185	4370	4265	388	1285	1000	3090	5	1	38782520	1668	5.18	0.41	12	0.00	830.00	10548.00	7130	20230608	-39.69	3930	20240419	9.41	5090	-15.52	20240102	3930	9.41	20240419	7130	-39.69	20230608	3930	9.41	20240419	0.56	N	317400	1000	387 억	80516	N	N	7	N	N
122	20240605	161030	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	35	2	0.82	158851460	36976	61.03	4260	4340	4235	5530	2985	4260	4296.07	0.23	-9113	4400	4330	4280	4210	4160	4305	4185	388	1270	1000	3060	5	1	38782520	1666	5.17	0.41	12	0.10	830.00	10548.00	7130	20230608	-39.76	3930	20240419	9.29	5090	-15.62	20240102	3930	9.29	20240419	7130	-39.76	20230608	3930	9.29	20240419	0.55	N	317400	1000	387 억	89585	N	N	7	N	N
123	20240605	151027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	40	2	0.94	151012850	35153	58.02	4260	4340	4235	5530	2985	4260	4295.87	0.23	-9119	4400	4330	4280	4210	4160	4305	4185	388	1270	1000	3060	5	1	38782520	1668	5.18	0.41	12	0.09	830.00	10548.00	7130	20230608	-39.69	3930	20240419	9.41	5090	-15.52	20240102	3930	9.41	20240419	7130	-39.69	20230608	3930	9.41	20240419	0.55	N	317400	1000	387 억	89585	N	N	0	N	N
124	20240605	141028	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4335	75	2	1.76	105976885	24719	40.80	4260	4340	4235	5530	2985	4260	4287.26	0.23	-4715	4400	4330	4280	4210	4160	4305	4185	388	1270	1000	3060	5	1	38782520	1681	5.22	0.41	12	0.06	830.00	10548.00	7130	20230608	-39.20	3930	20240419	10.31	5090	-14.83	20240102	3930	10.31	20240419	7130	-39.20	20230608	3930	10.31	20240419	0.55	N	317400	1000	387 억	89585	N	N	0	N	N
125	20240605	131027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	35	2	0.82	84362375	19715	32.54	4260	4315	4235	5530	2985	4260	4279.10	0.23	-3054	4400	4330	4280	4210	4160	4305	4185	388	1270	1000	3060	5	1	38782520	1666	5.17	0.41	12	0.05	830.00	10548.00	7130	20230608	-39.76	3930	20240419	9.29	5090	-15.62	20240102	3930	9.29	20240419	7130	-39.76	20230608	3930	9.29	20240419	0.55	N	317400	1000	387 억	89585	N	N	0	N	N
126	20240605	121025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	40	2	0.94	58895575	13792	22.77	4260	4315	4235	5530	2985	4260	4270.27	0.23	-2512	4400	4330	4280	4210	4160	4305	4185	388	1270	1000	3060	5	1	38782520	1668	5.18	0.41	12	0.04	830.00	10548.00	7130	20230608	-39.69	3930	20240419	9.41	5090	-15.52	20240102	3930	9.41	20240419	7130	-39.69	20230608	3930	9.41	20240419	0.55	N	317400	1000	387 억	89585	N	N	0	N	N
127	20240605	111026	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	45	2	1.06	51381090	12046	19.88	4260	4315	4235	5530	2985	4260	4265.41	0.23	-2244	4400	4330	4280	4210	4160	4305	4185	388	1270	1000	3060	5	1	38782520	1670	5.19	0.41	12	0.03	830.00	10548.00	7130	20230608	-39.62	3930	20240419	9.54	5090	-15.42	20240102	3930	9.54	20240419	7130	-39.62	20230608	3930	9.54	20240419	0.55	N	317400	1000	387 억	89585	N	N	0	N	N
128	20240605	101023	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4280	20	2	0.47	40534715	9524	15.72	4260	4295	4235	5530	2985	4260	4256.06	0.23	-2136	4400	4330	4280	4210	4160	4305	4185	388	1270	1000	3060	5	1	38782520	1660	5.16	0.41	12	0.02	830.00	10548.00	7130	20230608	-39.97	3930	20240419	8.91	5090	-15.91	20240102	3930	8.91	20240419	7130	-39.97	20230608	3930	8.91	20240419	0.55	N	317400	1000	387 억	89585	N	N	0	N	N
129	20240605	091022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4270	10	2	0.23	976760	229	0.38	4260	4290	4260	5530	2985	4260	4265.33	0.23	-42	4400	4330	4280	4210	4160	4305	4185	388	1270	1000	3060	5	1	38782520	1656	5.14	0.40	12	0.00	830.00	10548.00	7130	20230608	-40.11	3930	20240419	8.65	5090	-16.11	20240102	3930	8.65	20240419	7130	-40.11	20230608	3930	8.65	20240419	0.55	N	317400	1000	387 억	89585	N	N	0	N	N
130	20240604	161014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4260	-85	5	-1.96	260475335	60583	101.51	4345	4350	4230	5640	3045	4345	4299.24	0.25	-8121	4421	4382	4326	4287	4231	4402	4307	388	1295	1000	3120	5	1	38782520	1652	5.13	0.40	12	0.16	830.00	10548.00	7130	20230608	-40.25	3930	20240419	8.40	5090	-16.31	20240102	3930	8.40	20240419	7130	-40.25	20230608	3930	8.40	20240419	0.57	N	317400	1000	387 억	98627	N	N	0	N	N
131	20240604	151015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4270	-75	5	-1.73	256709035	59700	100.03	4345	4350	4230	5640	3045	4345	4299.75	0.25	-7635	4421	4382	4326	4287	4231	4402	4307	388	1295	1000	3120	5	1	38782520	1656	5.14	0.40	12	0.15	830.00	10548.00	7130	20230608	-40.11	3930	20240419	8.65	5090	-16.11	20240102	3930	8.65	20240419	7130	-40.11	20230608	3930	8.65	20240419	0.57	N	317400	1000	387 억	98627	N	N	0	N	N
132	20240604	141019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-40	5	-0.92	230132900	53520	89.67	4345	4350	4230	5640	3045	4345	4299.68	0.25	-4031	4421	4382	4326	4287	4231	4402	4307	388	1295	1000	3120	5	1	38782520	1670	5.19	0.41	12	0.14	830.00	10548.00	7130	20230608	-39.62	3930	20240419	9.54	5090	-15.42	20240102	3930	9.54	20240419	7130	-39.62	20230608	3930	9.54	20240419	0.57	N	317400	1000	387 억	98627	N	N	0	N	N
133	20240604	131014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-35	5	-0.81	186069380	43262	72.49	4345	4350	4230	5640	3045	4345	4300.67	0.25	192	4421	4382	4326	4287	4231	4402	4307	388	1295	1000	3120	5	1	38782520	1672	5.19	0.41	12	0.11	830.00	10548.00	7130	20230608	-39.55	3930	20240419	9.67	5090	-15.32	20240102	3930	9.67	20240419	7130	-39.55	20230608	3930	9.67	20240419	0.57	N	317400	1000	387 억	98627	N	N	0	N	N
134	20240604	121013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	-55	5	-1.27	135353060	31363	52.55	4345	4350	4285	5640	3045	4345	4315.40	0.25	-1833	4421	4382	4326	4287	4231	4402	4307	388	1295	1000	3120	5	1	38782520	1664	5.17	0.41	12	0.08	830.00	10548.00	7130	20230608	-39.83	3930	20240419	9.16	5090	-15.72	20240102	3930	9.16	20240419	7130	-39.83	20230608	3930	9.16	20240419	0.57	N	317400	1000	387 억	98627	N	N	0	N	N
135	20240604	111010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	-20	5	-0.46	74608125	17270	28.94	4345	4345	4295	5640	3045	4345	4319.64	0.25	-2230	4421	4382	4326	4287	4231	4402	4307	388	1295	1000	3120	5	1	38782520	1677	5.21	0.41	12	0.04	830.00	10548.00	7130	20230608	-39.34	3930	20240419	10.05	5090	-15.03	20240102	3930	10.05	20240419	7130	-39.34	20230608	3930	10.05	20240419	0.57	N	317400	1000	387 억	98627	N	N	0	N	N
136	20240604	101013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-30	5	-0.69	46839945	10850	18.18	4345	4345	4295	5640	3045	4345	4316.22	0.25	-1672	4421	4382	4326	4287	4231	4402	4307	388	1295	1000	3120	5	1	38782520	1673	5.20	0.41	12	0.03	830.00	10548.00	7130	20230608	-39.48	3930	20240419	9.80	5090	-15.23	20240102	3930	9.80	20240419	7130	-39.48	20230608	3930	9.80	20240419	0.57	N	317400	1000	387 억	98627	N	N	0	N	N
137	20240604	091011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	0	3	0.00	6394935	1472	2.47	4345	4345	4340	5640	3045	4345	4344.22	0.25	-248	4421	4382	4326	4287	4231	4402	4307	388	1295	1000	3120	5	1	38782520	1685	5.23	0.41	12	0.00	830.00	10548.00	7130	20230608	-39.06	3930	20240419	10.56	5090	-14.64	20240102	3930	10.56	20240419	7130	-39.06	20230608	3930	10.56	20240419	0.57	N	317400	1000	387 억	98627	N	N	0	N	N
138	20240603	161001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	75	2	1.76	258071770	59684	177.45	4275	4365	4270	5550	2990	4270	4323.84	0.21	14004	4336	4302	4246	4212	4156	4320	4230	388	1280	1000	3070	5	1	38782520	1685	5.23	0.41	12	0.15	830.00	10548.00	7130	20230525	-39.06	3930	20240419	10.56	5090	-14.64	20240102	3930	10.56	20240419	7130	-39.06	20230608	3930	10.56	20240419	0.60	N	317400	1000	387 억	81929	N	N	0	N	N
139	20240603	151001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	80	2	1.87	217848430	50410	149.88	4275	4365	4270	5550	2990	4270	4321.57	0.21	7599	4336	4302	4246	4212	4156	4320	4230	388	1280	1000	3070	5	1	38782520	1687	5.24	0.41	12	0.13	830.00	10548.00	7130	20230525	-38.99	3930	20240419	10.69	5090	-14.54	20240102	3930	10.69	20240419	7130	-38.99	20230608	3930	10.69	20240419	0.60	N	317400	1000	387 억	81929	N	N	0	N	N
140	20240603	141001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	80	2	1.87	182502485	42293	125.74	4275	4355	4270	5550	2990	4270	4315.24	0.21	7637	4336	4302	4246	4212	4156	4320	4230	388	1280	1000	3070	5	1	38782520	1687	5.24	0.41	12	0.11	830.00	10548.00	7130	20230525	-38.99	3930	20240419	10.69	5090	-14.54	20240102	3930	10.69	20240419	7130	-38.99	20230608	3930	10.69	20240419	0.60	N	317400	1000	387 억	81929	N	N	0	N	N
141	20240603	131002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	55	2	1.29	131936660	30639	91.10	4275	4325	4270	5550	2990	4270	4306.21	0.21	4290	4336	4302	4246	4212	4156	4320	4230	388	1280	1000	3070	5	1	38782520	1677	5.21	0.41	12	0.08	830.00	10548.00	7130	20230525	-39.34	3930	20240419	10.05	5090	-15.03	20240102	3930	10.05	20240419	7130	-39.34	20230608	3930	10.05	20240419	0.60	N	317400	1000	387 억	81929	N	N	0	N	N
142	20240603	121001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	50	2	1.17	114321365	26557	78.96	4275	4325	4270	5550	2990	4270	4304.81	0.21	4093	4336	4302	4246	4212	4156	4320	4230	388	1280	1000	3070	5	1	38782520	1675	5.20	0.41	12	0.07	830.00	10548.00	7130	20230525	-39.41	3930	20240419	9.92	5090	-15.13	20240102	3930	9.92	20240419	7130	-39.41	20230608	3930	9.92	20240419	0.60	N	317400	1000	387 억	81929	N	N	0	N	N
143	20240603	110955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	45	2	1.05	86939510	20205	60.07	4275	4325	4270	5550	2990	4270	4302.93	0.21	322	4336	4302	4246	4212	4156	4320	4230	388	1280	1000	3070	5	1	38782520	1673	5.20	0.41	12	0.05	830.00	10548.00	7130	20230525	-39.48	3930	20240419	9.80	5090	-15.23	20240102	3930	9.80	20240419	7130	-39.48	20230608	3930	9.80	20240419	0.60	N	317400	1000	387 억	81929	N	N	0	N	N
144	20240603	100950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	40	2	0.94	41020730	9546	28.38	4275	4310	4270	5550	2990	4270	4297.28	0.21	318	4336	4302	4246	4212	4156	4320	4230	388	1280	1000	3070	5	1	38782520	1672	5.19	0.41	12	0.02	830.00	10548.00	7130	20230525	-39.55	3930	20240419	9.67	5090	-15.32	20240102	3930	9.67	20240419	7130	-39.55	20230608	3930	9.67	20240419	0.60	N	317400	1000	387 억	81929	N	N	0	N	N
145	20240603	090950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4275	5	2	0.12	2538575	594	1.77	4275	4290	4270	5550	2990	4270	4273.95	0.21	-87	4336	4302	4246	4212	4156	4320	4230	388	1280	1000	3070	5	1	38782520	1658	5.15	0.41	12	0.00	830.00	10548.00	7130	20230525	-40.04	3930	20240419	8.78	5090	-16.01	20240102	3930	8.78	20240419	7130	-40.04	20230608	3930	8.78	20240419	0.60	N	317400	1000	387 억	81929	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History