KissMeData/000700/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	20	2	0.36	17516790	3117	59.59	5620	5650	5610	7300	3940	5620	5619.76	18.99	-1357	5693	5656	5613	5576	5533	5635	5555	651	1680	2500	4040	10	1	26041812	1469	14.39	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.54	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6840	-17.54	20240115	5290	6.62	20240417	0.05	N	000700	2500	651 억	4945420	N	N	28	N	N
3	20240628	150111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-10	5	-0.18	12726180	2264	43.28	5620	5650	5610	7300	3940	5620	5621.10	18.99	-947	5693	5656	5613	5576	5533	5635	5555	651	1680	2500	4040	10	1	26041812	1461	14.31	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4945420	N	N	33	N	N
4	20240628	140111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-10	5	-0.18	10470040	1862	35.60	5620	5650	5610	7300	3940	5620	5623.01	18.99	-852	5693	5656	5613	5576	5533	5635	5555	651	1680	2500	4040	10	1	26041812	1461	14.31	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4945420	N	N	33	N	N
5	20240628	130111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	0	3	0.00	8576420	1525	29.15	5620	5650	5610	7300	3940	5620	5623.88	18.99	-687	5693	5656	5613	5576	5533	5635	5555	651	1680	2500	4040	10	1	26041812	1464	14.34	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4945420	N	N	33	N	N
6	20240628	120111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	0	3	0.00	8486400	1509	28.85	5620	5650	5610	7300	3940	5620	5623.86	18.99	-678	5693	5656	5613	5576	5533	5635	5555	651	1680	2500	4040	10	1	26041812	1464	14.34	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4945420	N	N	33	N	N
7	20240628	110111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	0	3	0.00	8143300	1448	27.68	5620	5650	5610	7300	3940	5620	5623.83	18.99	-655	5693	5656	5613	5576	5533	5635	5555	651	1680	2500	4040	10	1	26041812	1464	14.34	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4945420	N	N	33	N	N
8	20240628	100111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	0	3	0.00	7637380	1358	25.96	5620	5650	5610	7300	3940	5620	5623.99	18.99	-603	5693	5656	5613	5576	5533	5635	5555	651	1680	2500	4040	10	1	26041812	1464	14.34	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4945420	N	N	33	N	N
9	20240628	090110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	10	2	0.18	264410	47	0.90	5620	5630	5620	7300	3940	5620	5625.74	18.99	-40	5693	5656	5613	5576	5533	5635	5555	651	1680	2500	4040	10	1	26041812	1466	14.36	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.69	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6840	-17.69	20240115	5290	6.43	20240417	0.05	N	000700	2500	651 억	4945420	N	N	33	N	N
10	20240627	160110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	30	2	0.54	29283760	5231	37.03	5650	5650	5570	7260	3920	5590	5598.12	18.99	-508	5650	5620	5580	5550	5510	5635	5565	651	1670	2500	4020	10	1	26041812	1464	14.34	0.41	12	0.02	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4945752	N	N	33	N	N
11	20240627	150111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	20	2	0.36	27487380	4911	34.77	5650	5650	5570	7260	3920	5590	5597.10	18.99	-386	5650	5620	5580	5550	5510	5635	5565	651	1670	2500	4020	10	1	26041812	1461	14.31	0.41	12	0.02	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4945752	N	N	38	N	N
12	20240627	140110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	30	2	0.54	23385810	4181	29.60	5650	5650	5570	7260	3920	5590	5593.35	18.99	-290	5650	5620	5580	5550	5510	5635	5565	651	1670	2500	4020	10	1	26041812	1464	14.34	0.41	12	0.02	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4945752	N	N	38	N	N
13	20240627	130111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	30	2	0.54	19379360	3468	24.55	5650	5650	5570	7260	3920	5590	5588.05	18.99	-269	5650	5620	5580	5550	5510	5635	5565	651	1670	2500	4020	10	1	26041812	1464	14.34	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4945752	N	N	38	N	N
14	20240627	120110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	20	2	0.36	16551720	2964	20.98	5650	5650	5570	7260	3920	5590	5584.25	18.99	-168	5650	5620	5580	5550	5510	5635	5565	651	1670	2500	4020	10	1	26041812	1461	14.31	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4945752	N	N	38	N	N
15	20240627	110111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	-10	5	-0.18	6477690	1157	8.19	5650	5650	5570	7260	3920	5590	5598.69	18.99	-58	5650	5620	5580	5550	5510	5635	5565	651	1670	2500	4020	10	1	26041812	1453	14.23	0.41	12	0.00	392.00	13653.00	6840	20240115	-18.42	5290	20240417	5.48	6840	-18.42	20240115	5290	5.48	20240417	6840	-18.42	20240115	5290	5.48	20240417	0.05	N	000700	2500	651 억	4945752	N	N	38	N	N
16	20240627	100110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	0	3	0.00	2298680	409	2.90	5650	5650	5570	7260	3920	5590	5620.24	18.99	-36	5650	5620	5580	5550	5510	5635	5565	651	1670	2500	4020	10	1	26041812	1456	14.26	0.41	12	0.00	392.00	13653.00	6840	20240115	-18.27	5290	20240417	5.67	6840	-18.27	20240115	5290	5.67	20240417	6840	-18.27	20240115	5290	5.67	20240417	0.05	N	000700	2500	651 억	4945752	N	N	38	N	N
17	20240627	090111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	40	2	0.72	1270900	225	1.59	5650	5650	5630	7260	3920	5590	5648.44	18.99	0	5650	5620	5580	5550	5510	5635	5565	651	1670	2500	4020	10	1	26041812	1466	14.36	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.69	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6840	-17.69	20240115	5290	6.43	20240417	0.05	N	000700	2500	651 억	4945752	N	N	38	N	N
18	20240626	160111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	30	2	0.54	78829590	14125	83.20	5560	5610	5540	7220	3900	5560	5580.86	19.00	-2249	5593	5576	5553	5536	5513	5580	5540	651	1660	2500	4000	10	1	26041812	1456	14.26	0.41	12	0.05	392.00	13653.00	6840	20240115	-18.27	5290	20240417	5.67	6840	-18.27	20240115	5290	5.67	20240417	6840	-18.27	20240115	5290	5.67	20240417	0.05	N	000700	2500	651 억	4947683	N	N	38	N	N
19	20240626	150111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	20	2	0.36	77217790	13836	81.50	5560	5610	5540	7220	3900	5560	5580.93	19.00	-2226	5593	5576	5553	5536	5513	5580	5540	651	1660	2500	4000	10	1	26041812	1453	14.23	0.41	12	0.05	392.00	13653.00	6840	20240115	-18.42	5290	20240417	5.48	6840	-18.42	20240115	5290	5.48	20240417	6840	-18.42	20240115	5290	5.48	20240417	0.05	N	000700	2500	651 억	4947683	N	N	42	N	N
20	20240626	140111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	10	2	0.18	37061270	6656	39.21	5560	5580	5540	7220	3900	5560	5568.10	19.00	-1080	5593	5576	5553	5536	5513	5580	5540	651	1660	2500	4000	10	1	26041812	1451	14.21	0.41	12	0.03	392.00	13653.00	6840	20240115	-18.57	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6840	-18.57	20240115	5290	5.29	20240417	0.05	N	000700	2500	651 억	4947683	N	N	42	N	N
21	20240626	130110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	0	3	0.00	7475910	1346	7.93	5560	5580	5540	7220	3900	5560	5554.17	19.00	-203	5593	5576	5553	5536	5513	5580	5540	651	1660	2500	4000	10	1	26041812	1448	14.18	0.41	12	0.01	392.00	13653.00	6840	20240115	-18.71	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6840	-18.71	20240115	5290	5.10	20240417	0.05	N	000700	2500	651 억	4947683	N	N	42	N	N
22	20240626	120110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	0	3	0.00	6869910	1237	7.29	5560	5580	5540	7220	3900	5560	5553.69	19.00	-197	5593	5576	5553	5536	5513	5580	5540	651	1660	2500	4000	10	1	26041812	1448	14.18	0.41	12	0.00	392.00	13653.00	6840	20240115	-18.71	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6840	-18.71	20240115	5290	5.10	20240417	0.05	N	000700	2500	651 억	4947683	N	N	42	N	N
23	20240626	110110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	0	3	0.00	5469790	985	5.80	5560	5580	5540	7220	3900	5560	5553.09	19.00	-148	5593	5576	5553	5536	5513	5580	5540	651	1660	2500	4000	10	1	26041812	1448	14.18	0.41	12	0.00	392.00	13653.00	6840	20240115	-18.71	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6840	-18.71	20240115	5290	5.10	20240417	0.05	N	000700	2500	651 억	4947683	N	N	42	N	N
24	20240626	100111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5550	-10	5	-0.18	5025160	905	5.33	5560	5580	5540	7220	3900	5560	5552.66	19.00	-89	5593	5576	5553	5536	5513	5580	5540	651	1660	2500	4000	10	1	26041812	1445	14.16	0.41	12	0.00	392.00	13653.00	6840	20240115	-18.86	5290	20240417	4.91	6840	-18.86	20240115	5290	4.91	20240417	6840	-18.86	20240115	5290	4.91	20240417	0.05	N	000700	2500	651 억	4947683	N	N	42	N	N
25	20240626	090110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	0	3	0.00	44480	8	0.05	5560	5560	5560	7220	3900	5560	5560.00	19.00	-1	5593	5576	5553	5536	5513	5580	5540	651	1660	2500	4000	10	1	26041812	1448	14.18	0.41	12	0.00	392.00	13653.00	6840	20240115	-18.71	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6840	-18.71	20240115	5290	5.10	20240417	0.05	N	000700	2500	651 억	4947683	N	N	42	N	N
26	20240625	160110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	0	3	0.00	94068670	16977	84.17	5560	5570	5530	7220	3900	5560	5540.95	19.00	-556	5686	5622	5576	5512	5466	5600	5490	651	1660	2500	4000	10	1	26041812	1448	14.18	0.41	12	0.07	392.00	13653.00	6840	20240115	-18.71	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6840	-18.71	20240115	5290	5.10	20240417	0.05	N	000700	2500	651 억	4947953	N	N	42	N	N
27	20240625	150110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5550	-10	5	-0.18	93068690	16797	83.28	5560	5570	5530	7220	3900	5560	5540.79	19.00	-524	5686	5622	5576	5512	5466	5600	5490	651	1660	2500	4000	10	1	26041812	1445	14.16	0.41	12	0.06	392.00	13653.00	6840	20240115	-18.86	5290	20240417	4.91	6840	-18.86	20240115	5290	4.91	20240417	6840	-18.86	20240115	5290	4.91	20240417	0.05	N	000700	2500	651 억	4947953	N	N	42	N	N
28	20240625	140110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5530	-30	5	-0.54	68170230	12296	60.96	5560	5570	5530	7220	3900	5560	5544.10	19.00	-596	5686	5622	5576	5512	5466	5600	5490	651	1660	2500	4000	10	1	26041812	1440	14.11	0.41	12	0.05	392.00	13653.00	6840	20240115	-19.15	5290	20240417	4.54	6840	-19.15	20240115	5290	4.54	20240417	6840	-19.15	20240115	5290	4.54	20240417	0.05	N	000700	2500	651 억	4947953	N	N	42	N	N
29	20240625	130110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5540	-20	5	-0.36	58792370	10605	52.58	5560	5570	5530	7220	3900	5560	5543.83	19.00	-453	5686	5622	5576	5512	5466	5600	5490	651	1660	2500	4000	10	1	26041812	1443	14.13	0.41	12	0.04	392.00	13653.00	6840	20240115	-19.01	5290	20240417	4.73	6840	-19.01	20240115	5290	4.73	20240417	6840	-19.01	20240115	5290	4.73	20240417	0.05	N	000700	2500	651 억	4947953	N	N	42	N	N
30	20240625	120110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5540	-20	5	-0.36	34111970	6154	30.51	5560	5560	5530	7220	3900	5560	5543.06	19.00	-221	5686	5622	5576	5512	5466	5600	5490	651	1660	2500	4000	10	1	26041812	1443	14.13	0.41	12	0.02	392.00	13653.00	6840	20240115	-19.01	5290	20240417	4.73	6840	-19.01	20240115	5290	4.73	20240417	6840	-19.01	20240115	5290	4.73	20240417	0.05	N	000700	2500	651 억	4947953	N	N	42	N	N
31	20240625	110114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	0	3	0.00	20034580	3613	17.91	5560	5560	5530	7220	3900	5560	5545.14	19.00	-181	5686	5622	5576	5512	5466	5600	5490	651	1660	2500	4000	10	1	26041812	1448	14.18	0.41	12	0.01	392.00	13653.00	6840	20240115	-18.71	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6840	-18.71	20240115	5290	5.10	20240417	0.05	N	000700	2500	651 억	4947953	N	N	42	N	N
32	20240625	100110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	0	3	0.00	11020030	1987	9.85	5560	5560	5530	7220	3900	5560	5546.06	19.00	-223	5686	5622	5576	5512	5466	5600	5490	651	1660	2500	4000	10	1	26041812	1448	14.18	0.41	12	0.01	392.00	13653.00	6840	20240115	-18.71	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6840	-18.71	20240115	5290	5.10	20240417	0.05	N	000700	2500	651 억	4947953	N	N	42	N	N
33	20240625	090111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	0	3	0.00	417000	75	0.37	5560	5560	5560	7220	3900	5560	5560.00	19.00	-3	5686	5622	5576	5512	5466	5600	5490	651	1660	2500	4000	10	1	26041812	1448	14.18	0.41	12	0.00	392.00	13653.00	6840	20240115	-18.71	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6840	-18.71	20240115	5290	5.10	20240417	0.05	N	000700	2500	651 억	4947953	N	N	42	N	N
34	20240624	160110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	-50	5	-0.89	112009680	20167	280.60	5620	5640	5530	7290	3930	5610	5554.11	19.00	-744	5650	5630	5600	5580	5550	5635	5585	651	1680	2500	4030	10	1	26041812	1448	14.18	0.41	12	0.08	392.00	13653.00	6840	20240115	-18.71	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6840	-18.71	20240115	5290	5.10	20240417	0.05	N	000700	2500	651 억	4947426	N	N	42	N	N
35	20240624	150110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5550	-60	5	-1.07	104787670	18866	262.50	5620	5640	5530	7290	3930	5610	5554.31	19.00	239	5650	5630	5600	5580	5550	5635	5585	651	1680	2500	4030	10	1	26041812	1445	14.16	0.41	12	0.07	392.00	13653.00	6840	20240115	-18.86	5290	20240417	4.91	6840	-18.86	20240115	5290	4.91	20240417	6840	-18.86	20240115	5290	4.91	20240417	0.05	N	000700	2500	651 억	4947426	N	N	24	N	N
36	20240624	140110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5530	-80	5	-1.43	103500280	18634	259.27	5620	5640	5530	7290	3930	5610	5554.38	19.00	248	5650	5630	5600	5580	5550	5635	5585	651	1680	2500	4030	10	1	26041812	1440	14.11	0.41	12	0.07	392.00	13653.00	6840	20240115	-19.15	5290	20240417	4.54	6840	-19.15	20240115	5290	4.54	20240417	6840	-19.15	20240115	5290	4.54	20240417	0.05	N	000700	2500	651 억	4947426	N	N	24	N	N
37	20240624	130110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	-40	5	-0.71	38034740	6824	94.95	5620	5640	5550	7290	3930	5610	5573.67	19.00	348	5650	5630	5600	5580	5550	5635	5585	651	1680	2500	4030	10	1	26041812	1451	14.21	0.41	12	0.03	392.00	13653.00	6840	20240115	-18.57	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6840	-18.57	20240115	5290	5.29	20240417	0.05	N	000700	2500	651 억	4947426	N	N	24	N	N
38	20240624	120110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	-50	5	-0.89	35754310	6415	89.26	5620	5640	5550	7290	3930	5610	5573.55	19.00	381	5650	5630	5600	5580	5550	5635	5585	651	1680	2500	4030	10	1	26041812	1448	14.18	0.41	12	0.02	392.00	13653.00	6840	20240115	-18.71	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6840	-18.71	20240115	5290	5.10	20240417	0.05	N	000700	2500	651 억	4947426	N	N	24	N	N
39	20240624	110111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	-30	5	-0.53	10314030	1843	25.64	5620	5640	5580	7290	3930	5610	5596.33	19.00	-94	5650	5630	5600	5580	5550	5635	5585	651	1680	2500	4030	10	1	26041812	1453	14.23	0.41	12	0.01	392.00	13653.00	6840	20240115	-18.42	5290	20240417	5.48	6840	-18.42	20240115	5290	5.48	20240417	6840	-18.42	20240115	5290	5.48	20240417	0.05	N	000700	2500	651 억	4947426	N	N	24	N	N
40	20240624	100111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	10	2	0.18	3890820	694	9.66	5620	5640	5600	7290	3930	5610	5606.37	19.00	-57	5650	5630	5600	5580	5550	5635	5585	651	1680	2500	4030	10	1	26041812	1464	14.34	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4947426	N	N	24	N	N
41	20240624	090111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	0	0	0.00	0	0	0	7290	3930	5610	0.00	19.00	0	5650	5630	5600	5580	5550	5635	5585	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4947426	N	N	24	N	N
42	20240621	160110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	40187560	7187	19.22	5610	5620	5570	7290	3930	5610	5591.68	19.00	-595	5763	5686	5633	5556	5503	5660	5530	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.03	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4948028	N	N	24	N	N
43	20240621	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	36403000	6512	17.42	5610	5620	5570	7290	3930	5610	5590.14	19.00	-304	5763	5686	5633	5556	5503	5660	5530	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.03	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4948028	N	N	59	N	N
44	20240621	140110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	-40	5	-0.71	29714930	5314	14.21	5610	5620	5570	7290	3930	5610	5591.82	19.00	-117	5763	5686	5633	5556	5503	5660	5530	651	1680	2500	4030	10	1	26041812	1451	14.21	0.41	12	0.02	392.00	13653.00	6840	20240115	-18.57	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6840	-18.57	20240115	5290	5.29	20240417	0.05	N	000700	2500	651 억	4948028	N	N	59	N	N
45	20240621	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	21605960	3863	10.33	5610	5620	5570	7290	3930	5610	5593.05	19.00	-89	5763	5686	5633	5556	5503	5660	5530	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4948028	N	N	59	N	N
46	20240621	120110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	-10	5	-0.18	21359930	3819	10.22	5610	5620	5570	7290	3930	5610	5593.07	19.00	-61	5763	5686	5633	5556	5503	5660	5530	651	1680	2500	4030	10	1	26041812	1458	14.29	0.41	12	0.01	392.00	13653.00	6840	20240115	-18.13	5290	20240417	5.86	6840	-18.13	20240115	5290	5.86	20240417	6840	-18.13	20240115	5290	5.86	20240417	0.05	N	000700	2500	651 억	4948028	N	N	59	N	N
47	20240621	110110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	15968940	2857	7.64	5610	5620	5570	7290	3930	5610	5589.41	19.00	37	5763	5686	5633	5556	5503	5660	5530	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4948028	N	N	59	N	N
48	20240621	100110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	-10	5	-0.18	12188930	2181	5.83	5610	5620	5570	7290	3930	5610	5588.69	19.00	60	5763	5686	5633	5556	5503	5660	5530	651	1680	2500	4030	10	1	26041812	1458	14.29	0.41	12	0.01	392.00	13653.00	6840	20240115	-18.13	5290	20240417	5.86	6840	-18.13	20240115	5290	5.86	20240417	6840	-18.13	20240115	5290	5.86	20240417	0.05	N	000700	2500	651 억	4948028	N	N	59	N	N
49	20240621	090110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	10	2	0.18	33710	6	0.02	5610	5620	5610	7290	3930	5610	5618.33	19.00	4	5763	5686	5633	5556	5503	5660	5530	651	1680	2500	4030	10	1	26041812	1464	14.34	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4948028	N	N	59	N	N
50	20240620	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	209772310	37386	108.17	5620	5710	5580	7290	3930	5610	5610.99	18.97	633	5696	5652	5606	5562	5516	5630	5540	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.14	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4938970	N	N	59	N	N
51	20240620	150110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	-10	5	-0.18	194261070	34621	100.17	5620	5710	5580	7290	3930	5610	5611.08	18.97	648	5696	5652	5606	5562	5516	5630	5540	651	1680	2500	4030	10	1	26041812	1458	14.29	0.41	12	0.13	392.00	13653.00	6840	20240115	-18.13	5290	20240417	5.86	6840	-18.13	20240115	5290	5.86	20240417	6840	-18.13	20240115	5290	5.86	20240417	0.05	N	000700	2500	651 억	4938970	N	N	42	N	N
52	20240620	140110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	-10	5	-0.18	41438750	7406	21.43	5620	5620	5580	7290	3930	5610	5595.29	18.97	523	5696	5652	5606	5562	5516	5630	5540	651	1680	2500	4030	10	1	26041812	1458	14.29	0.41	12	0.03	392.00	13653.00	6840	20240115	-18.13	5290	20240417	5.86	6840	-18.13	20240115	5290	5.86	20240417	6840	-18.13	20240115	5290	5.86	20240417	0.05	N	000700	2500	651 억	4938970	N	N	42	N	N
53	20240620	130110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	-20	5	-0.36	28249990	5047	14.60	5620	5620	5580	7290	3930	5610	5597.38	18.97	-101	5696	5652	5606	5562	5516	5630	5540	651	1680	2500	4030	10	1	26041812	1456	14.26	0.41	12	0.02	392.00	13653.00	6840	20240115	-18.27	5290	20240417	5.67	6840	-18.27	20240115	5290	5.67	20240417	6840	-18.27	20240115	5290	5.67	20240417	0.05	N	000700	2500	651 억	4938970	N	N	42	N	N
54	20240620	120110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	14014790	2502	7.24	5620	5620	5580	7290	3930	5610	5601.43	18.97	-313	5696	5652	5606	5562	5516	5630	5540	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4938970	N	N	42	N	N
55	20240620	110110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	-20	5	-0.36	8090900	1443	4.17	5620	5620	5590	7290	3930	5610	5607.00	18.97	195	5696	5652	5606	5562	5516	5630	5540	651	1680	2500	4030	10	1	26041812	1456	14.26	0.41	12	0.01	392.00	13653.00	6840	20240115	-18.27	5290	20240417	5.67	6840	-18.27	20240115	5290	5.67	20240417	6840	-18.27	20240115	5290	5.67	20240417	0.05	N	000700	2500	651 억	4938970	N	N	42	N	N
56	20240620	100110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	4071320	726	2.10	5620	5620	5600	7290	3930	5610	5607.88	18.97	-18	5696	5652	5606	5562	5516	5630	5540	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4938970	N	N	42	N	N
57	20240620	090110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	10	2	0.18	1958380	349	1.01	5620	5620	5610	7290	3930	5610	5611.40	18.97	-288	5696	5652	5606	5562	5516	5630	5540	651	1680	2500	4030	10	1	26041812	1464	14.34	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4938970	N	N	42	N	N
58	20240619	160110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-20	5	-0.36	193583330	34563	285.24	5630	5650	5560	7310	3950	5630	5600.88	18.96	-862	5723	5676	5633	5586	5543	5655	5565	651	1680	2500	4050	10	1	26041812	1461	14.31	0.41	12	0.13	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4937166	N	N	42	N	N
59	20240619	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	-70	5	-1.24	183490820	32762	270.38	5630	5650	5560	7310	3950	5630	5600.72	18.96	-91	5723	5676	5633	5586	5543	5655	5565	651	1680	2500	4050	10	1	26041812	1448	14.18	0.41	12	0.13	392.00	13653.00	6840	20240115	-18.71	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6840	-18.71	20240115	5290	5.10	20240417	0.05	N	000700	2500	651 억	4937166	N	N	34	N	N
60	20240619	140113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-20	5	-0.36	118848840	21185	174.84	5630	5650	5580	7310	3950	5630	5610.05	18.96	541	5723	5676	5633	5586	5543	5655	5565	651	1680	2500	4050	10	1	26041812	1461	14.31	0.41	12	0.08	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4937166	N	N	34	N	N
61	20240619	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	-30	5	-0.53	109305090	19480	160.77	5630	5650	5580	7310	3950	5630	5611.14	18.96	739	5723	5676	5633	5586	5543	5655	5565	651	1680	2500	4050	10	1	26041812	1458	14.29	0.41	12	0.07	392.00	13653.00	6840	20240115	-18.13	5290	20240417	5.86	6840	-18.13	20240115	5290	5.86	20240417	6840	-18.13	20240115	5290	5.86	20240417	0.05	N	000700	2500	651 억	4937166	N	N	34	N	N
62	20240619	120110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-10	5	-0.18	82508980	14692	121.25	5630	5650	5580	7310	3950	5630	5615.91	18.96	876	5723	5676	5633	5586	5543	5655	5565	651	1680	2500	4050	10	1	26041812	1464	14.34	0.41	12	0.06	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4937166	N	N	34	N	N
63	20240619	110110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-20	5	-0.36	72212960	12853	106.07	5630	5650	5590	7310	3950	5630	5618.37	18.96	337	5723	5676	5633	5586	5543	5655	5565	651	1680	2500	4050	10	1	26041812	1461	14.31	0.41	12	0.05	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4937166	N	N	34	N	N
64	20240619	100110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	0	3	0.00	28709320	5101	42.10	5630	5650	5600	7310	3950	5630	5628.17	18.96	949	5723	5676	5633	5586	5543	5655	5565	651	1680	2500	4050	10	1	26041812	1466	14.36	0.41	12	0.02	392.00	13653.00	6840	20240115	-17.69	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6840	-17.69	20240115	5290	6.43	20240417	0.05	N	000700	2500	651 억	4937166	N	N	34	N	N
65	20240619	090110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	0	3	0.00	90080	16	0.13	5630	5630	5630	7310	3950	5630	5630.00	18.96	2	5723	5676	5633	5586	5543	5655	5565	651	1680	2500	4050	10	1	26041812	1466	14.36	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.69	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6840	-17.69	20240115	5290	6.43	20240417	0.05	N	000700	2500	651 억	4937166	N	N	34	N	N
66	20240618	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	10	2	0.18	68042390	12117	72.62	5670	5680	5590	7300	3940	5620	5615.45	18.94	2722	5726	5672	5646	5592	5566	5660	5580	651	1680	2500	4040	10	1	26041812	1466	14.36	0.41	12	0.05	392.00	13653.00	6840	20240115	-17.69	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6840	-17.69	20240115	5290	6.43	20240417	0.05	N	000700	2500	651 억	4933155	N	N	34	N	N
67	20240618	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	0	3	0.00	66540630	11850	71.02	5670	5680	5590	7300	3940	5620	5615.24	18.94	2692	5726	5672	5646	5592	5566	5660	5580	651	1680	2500	4040	10	1	26041812	1464	14.34	0.41	12	0.05	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4933155	N	N	19	N	N
68	20240618	140110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-10	5	-0.18	13509260	2401	14.39	5670	5680	5610	7300	3940	5620	5626.51	18.94	724	5726	5672	5646	5592	5566	5660	5580	651	1680	2500	4040	10	1	26041812	1461	14.31	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4933155	N	N	19	N	N
69	20240618	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	0	3	0.00	10044270	1784	10.69	5670	5680	5610	7300	3940	5620	5630.20	18.94	537	5726	5672	5646	5592	5566	5660	5580	651	1680	2500	4040	10	1	26041812	1464	14.34	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4933155	N	N	19	N	N
70	20240618	120110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	10	2	0.18	8981940	1595	9.56	5670	5680	5610	7300	3940	5620	5631.31	18.94	508	5726	5672	5646	5592	5566	5660	5580	651	1680	2500	4040	10	1	26041812	1466	14.36	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.69	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6840	-17.69	20240115	5290	6.43	20240417	0.05	N	000700	2500	651 억	4933155	N	N	19	N	N
71	20240618	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	10	2	0.18	5248920	931	5.58	5670	5680	5610	7300	3940	5620	5637.94	18.94	335	5726	5672	5646	5592	5566	5660	5580	651	1680	2500	4040	10	1	26041812	1466	14.36	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.69	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6840	-17.69	20240115	5290	6.43	20240417	0.05	N	000700	2500	651 억	4933155	N	N	19	N	N
72	20240618	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	20	2	0.36	1444940	256	1.53	5670	5680	5610	7300	3940	5620	5644.30	18.94	56	5726	5672	5646	5592	5566	5660	5580	651	1680	2500	4040	10	1	26041812	1469	14.39	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.54	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6840	-17.54	20240115	5290	6.62	20240417	0.05	N	000700	2500	651 억	4933155	N	N	19	N	N
73	20240618	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-10	5	-0.18	135180	24	0.14	5670	5670	5610	7300	3940	5620	5632.50	18.94	7	5726	5672	5646	5592	5566	5660	5580	651	1680	2500	4040	10	1	26041812	1461	14.31	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.98	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6840	-17.98	20240115	5290	6.05	20240417	0.05	N	000700	2500	651 억	4933155	N	N	19	N	N
74	20240617	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-20	5	-0.35	94026560	16683	63.77	5650	5700	5620	7330	3950	5640	5636.07	18.92	3765	5713	5676	5643	5606	5573	5660	5590	651	1690	2500	4060	10	1	26041812	1464	14.34	0.41	12	0.06	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4926891	N	N	19	N	N
75	20240617	150111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-20	5	-0.35	87228950	15475	59.16	5650	5700	5620	7330	3950	5640	5636.77	18.92	3484	5713	5676	5643	5606	5573	5660	5590	651	1690	2500	4060	10	1	26041812	1464	14.34	0.41	12	0.06	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4926891	N	N	7	N	N
76	20240617	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	20	2	0.35	71988280	12773	48.83	5650	5700	5620	7330	3950	5640	5635.97	18.92	1797	5713	5676	5643	5606	5573	5660	5590	651	1690	2500	4060	10	1	26041812	1474	14.44	0.41	12	0.05	392.00	13653.00	6840	20240115	-17.25	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20240115	5290	6.99	20240417	0.05	N	000700	2500	651 억	4926891	N	N	7	N	N
77	20240617	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	-10	5	-0.18	20883230	3701	14.15	5650	5690	5630	7330	3950	5640	5642.59	18.92	-208	5713	5676	5643	5606	5573	5660	5590	651	1690	2500	4060	10	1	26041812	1466	14.36	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.69	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6840	-17.69	20240115	5290	6.43	20240417	0.05	N	000700	2500	651 억	4926891	N	N	7	N	N
78	20240617	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	0	3	0.00	19479950	3452	13.20	5650	5690	5630	7330	3950	5640	5643.09	18.92	-97	5713	5676	5643	5606	5573	5660	5590	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.54	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6840	-17.54	20240115	5290	6.62	20240417	0.05	N	000700	2500	651 억	4926891	N	N	7	N	N
79	20240617	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	-10	5	-0.18	16034340	2840	10.86	5650	5690	5630	7330	3950	5640	5645.89	18.92	57	5713	5676	5643	5606	5573	5660	5590	651	1690	2500	4060	10	1	26041812	1466	14.36	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.69	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6840	-17.69	20240115	5290	6.43	20240417	0.05	N	000700	2500	651 억	4926891	N	N	7	N	N
80	20240617	100110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	0	3	0.00	10372300	1836	7.02	5650	5690	5640	7330	3950	5640	5649.40	18.92	107	5713	5676	5643	5606	5573	5660	5590	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.01	392.00	13653.00	6840	20240115	-17.54	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6840	-17.54	20240115	5290	6.62	20240417	0.05	N	000700	2500	651 억	4926891	N	N	7	N	N
81	20240617	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	10	2	0.18	271200	48	0.18	5650	5650	5650	7330	3950	5640	5650.00	18.92	37	5713	5676	5643	5606	5573	5660	5590	651	1690	2500	4060	10	1	26041812	1471	14.41	0.41	12	0.00	392.00	13653.00	6840	20240115	-17.40	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6840	-17.40	20240115	5290	6.81	20240417	0.05	N	000700	2500	651 억	4926891	N	N	7	N	N
82	20240614	160108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	-10	5	-0.18	147271170	26138	125.85	5650	5680	5610	7340	3960	5650	5634.37	18.89	4918	5743	5696	5663	5616	5583	5680	5600	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.10	392.00	13653.00	6840	20240115	-17.54	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6840	-17.54	20240115	5290	6.62	20240417	0.05	N	000700	2500	651 억	4919614	N	N	7	N	N
83	20240614	150108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	0	3	0.00	142702690	25328	121.95	5650	5680	5610	7340	3960	5650	5634.19	18.89	4857	5743	5696	5663	5616	5583	5680	5600	651	1690	2500	4060	10	1	26041812	1471	14.41	0.41	12	0.10	392.00	13653.00	6840	20240115	-17.40	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6840	-17.40	20240115	5290	6.81	20240417	0.05	N	000700	2500	651 억	4919614	N	N	48	N	N
84	20240614	140108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	-10	5	-0.18	94511830	16761	80.70	5650	5680	5620	7340	3960	5650	5638.79	18.89	3548	5743	5696	5663	5616	5583	5680	5600	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.06	392.00	13653.00	6840	20240115	-17.54	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6840	-17.54	20240115	5290	6.62	20240417	0.05	N	000700	2500	651 억	4919614	N	N	48	N	N
85	20240614	130108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	-10	5	-0.18	93379340	16560	79.73	5650	5680	5620	7340	3960	5650	5638.85	18.89	3583	5743	5696	5663	5616	5583	5680	5600	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.06	392.00	13653.00	6840	20240115	-17.54	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6840	-17.54	20240115	5290	6.62	20240417	0.05	N	000700	2500	651 억	4919614	N	N	48	N	N
86	20240614	120108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	-20	5	-0.35	87655310	15545	74.85	5650	5680	5620	7340	3960	5650	5638.81	18.89	2876	5743	5696	5663	5616	5583	5680	5600	651	1690	2500	4060	10	1	26041812	1466	14.36	0.41	12	0.06	392.00	13653.00	6840	20240115	-17.69	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6840	-17.69	20240115	5290	6.43	20240417	0.05	N	000700	2500	651 억	4919614	N	N	48	N	N
87	20240614	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	-10	5	-0.18	74225680	13160	63.36	5650	5680	5620	7340	3960	5650	5640.25	18.89	3134	5743	5696	5663	5616	5583	5680	5600	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.05	392.00	13653.00	6840	20240115	-17.54	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6840	-17.54	20240115	5290	6.62	20240417	0.05	N	000700	2500	651 억	4919614	N	N	48	N	N
88	20240614	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-30	5	-0.53	71708800	12713	61.21	5650	5680	5620	7340	3960	5650	5640.59	18.89	3278	5743	5696	5663	5616	5583	5680	5600	651	1690	2500	4060	10	1	26041812	1464	14.34	0.41	12	0.05	392.00	13653.00	6840	20240115	-17.84	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6840	-17.84	20240115	5290	6.24	20240417	0.05	N	000700	2500	651 억	4919614	N	N	48	N	N
89	20240614	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	30	2	0.53	952590	168	0.81	5650	5680	5650	7340	3960	5650	5670.18	18.89	2	5743	5696	5663	5616	5583	5680	5600	651	1690	2500	4060	10	1	26041812	1479	14.49	0.42	12	0.00	392.00	13653.00	6840	20240115	-16.96	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6840	-16.96	20240115	5290	7.37	20240417	0.05	N	000700	2500	651 억	4919614	N	N	48	N	N
90	20240613	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	-10	5	-0.18	117471390	20769	104.59	5680	5710	5630	7350	3970	5660	5656.09	18.86	4011	5740	5700	5660	5620	5580	5680	5600	651	1690	2500	4070	10	1	26041812	1471	14.41	0.41	12	0.08	392.00	13653.00	6840	20240115	-17.40	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6840	-17.40	20240115	5290	6.81	20240417	0.05	N	000700	2500	651 억	4912756	N	N	48	N	N
91	20240613	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	0	3	0.00	112505010	19890	100.16	5680	5710	5630	7350	3970	5660	5656.36	18.86	4010	5740	5700	5660	5620	5580	5680	5600	651	1690	2500	4070	10	1	26041812	1474	14.44	0.41	12	0.08	392.00	13653.00	6840	20240115	-17.25	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20240115	5290	6.99	20240417	0.05	N	000700	2500	651 억	4912756	N	N	5	N	N
92	20240613	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	0	3	0.00	104141490	18411	92.71	5680	5710	5630	7350	3970	5660	5656.48	18.86	3382	5740	5700	5660	5620	5580	5680	5600	651	1690	2500	4070	10	1	26041812	1474	14.44	0.41	12	0.07	392.00	13653.00	6840	20240115	-17.25	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20240115	5290	6.99	20240417	0.05	N	000700	2500	651 억	4912756	N	N	5	N	N
93	20240613	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	0	3	0.00	103960670	18379	92.55	5680	5710	5630	7350	3970	5660	5656.49	18.86	3352	5740	5700	5660	5620	5580	5680	5600	651	1690	2500	4070	10	1	26041812	1474	14.44	0.41	12	0.07	392.00	13653.00	6840	20240115	-17.25	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20240115	5290	6.99	20240417	0.05	N	000700	2500	651 억	4912756	N	N	5	N	N
94	20240613	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	-10	5	-0.18	103146030	18235	91.83	5680	5710	5630	7350	3970	5660	5656.49	18.86	3322	5740	5700	5660	5620	5580	5680	5600	651	1690	2500	4070	10	1	26041812	1471	14.41	0.41	12	0.07	392.00	13653.00	6840	20240115	-17.40	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6840	-17.40	20240115	5290	6.81	20240417	0.05	N	000700	2500	651 억	4912756	N	N	5	N	N
95	20240613	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	0	3	0.00	102716620	18159	91.44	5680	5710	5630	7350	3970	5660	5656.51	18.86	3269	5740	5700	5660	5620	5580	5680	5600	651	1690	2500	4070	10	1	26041812	1474	14.44	0.41	12	0.07	392.00	13653.00	6840	20240115	-17.25	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20240115	5290	6.99	20240417	0.05	N	000700	2500	651 억	4912756	N	N	5	N	N
96	20240613	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	40	2	0.71	39168300	6907	34.78	5680	5710	5640	7350	3970	5660	5670.81	18.86	1202	5740	5700	5660	5620	5580	5680	5600	651	1690	2500	4070	10	1	26041812	1484	14.54	0.42	12	0.03	392.00	13653.00	6840	20240115	-16.67	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6840	-16.67	20240115	5290	7.75	20240417	0.05	N	000700	2500	651 억	4912756	N	N	5	N	N
97	20240613	090110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	20	2	0.35	125090	22	0.11	5680	5690	5680	7350	3970	5660	5685.91	18.86	12	5740	5700	5660	5620	5580	5680	5600	651	1690	2500	4070	10	1	26041812	1479	14.49	0.42	12	0.00	392.00	13653.00	6840	20240115	-16.96	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6840	-16.96	20240115	5290	7.37	20240417	0.05	N	000700	2500	651 억	4912756	N	N	5	N	N
98	20240612	160108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-20	5	-0.35	112201180	19858	110.86	5680	5700	5620	7380	3980	5680	5650.18	18.86	-272	5806	5742	5676	5612	5546	5775	5645	651	1700	2500	4080	10	1	26041812	1474	14.44	0.41	12	0.08	392.00	13653.00	6840	20230605	-17.25	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20240115	5290	6.99	20240417	0.03	N	000700	2500	651 억	4910793	N	N	5	N	N
99	20240612	150113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	-40	5	-0.70	109466180	19374	108.16	5680	5700	5620	7380	3980	5680	5650.16	18.86	-99	5806	5742	5676	5612	5546	5775	5645	651	1700	2500	4080	10	1	26041812	1469	14.39	0.41	12	0.07	392.00	13653.00	6840	20230605	-17.54	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6840	-17.54	20240115	5290	6.62	20240417	0.03	N	000700	2500	651 억	4910793	N	N	10	N	N
100	20240612	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	-30	5	-0.53	93351390	16523	92.25	5680	5700	5620	7380	3980	5680	5649.78	18.86	-164	5806	5742	5676	5612	5546	5775	5645	651	1700	2500	4080	10	1	26041812	1471	14.41	0.41	12	0.06	392.00	13653.00	6840	20230605	-17.40	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6840	-17.40	20240115	5290	6.81	20240417	0.03	N	000700	2500	651 억	4910793	N	N	10	N	N
101	20240612	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-20	5	-0.35	61278790	10837	60.50	5680	5700	5630	7380	3980	5680	5654.59	18.86	-55	5806	5742	5676	5612	5546	5775	5645	651	1700	2500	4080	10	1	26041812	1474	14.44	0.41	12	0.04	392.00	13653.00	6840	20230605	-17.25	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20240115	5290	6.99	20240417	0.03	N	000700	2500	651 억	4910793	N	N	10	N	N
102	20240612	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-20	5	-0.35	58009780	10259	57.27	5680	5700	5630	7380	3980	5680	5654.53	18.86	29	5806	5742	5676	5612	5546	5775	5645	651	1700	2500	4080	10	1	26041812	1474	14.44	0.41	12	0.04	392.00	13653.00	6840	20230605	-17.25	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20240115	5290	6.99	20240417	0.03	N	000700	2500	651 억	4910793	N	N	10	N	N
103	20240612	110108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-20	5	-0.35	38383730	6789	37.90	5680	5700	5630	7380	3980	5680	5653.81	18.86	272	5806	5742	5676	5612	5546	5775	5645	651	1700	2500	4080	10	1	26041812	1474	14.44	0.41	12	0.03	392.00	13653.00	6840	20230605	-17.25	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20240115	5290	6.99	20240417	0.03	N	000700	2500	651 억	4910793	N	N	10	N	N
104	20240612	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-20	5	-0.35	34292820	6066	33.87	5680	5700	5630	7380	3980	5680	5653.28	18.86	407	5806	5742	5676	5612	5546	5775	5645	651	1700	2500	4080	10	1	26041812	1474	14.44	0.41	12	0.02	392.00	13653.00	6840	20230605	-17.25	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20240115	5290	6.99	20240417	0.03	N	000700	2500	651 억	4910793	N	N	10	N	N
105	20240612	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	0	3	0.00	51120	9	0.05	5680	5680	5680	7380	3980	5680	5680.00	18.86	7	5806	5742	5676	5612	5546	5775	5645	651	1700	2500	4080	10	1	26041812	1479	14.49	0.42	12	0.00	392.00	13653.00	6840	20230605	-16.96	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6840	-16.96	20240115	5290	7.37	20240417	0.03	N	000700	2500	651 억	4910793	N	N	10	N	N
106	20240610	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	-20	5	-0.35	113849080	20070	191.38	5640	5700	5620	7390	3990	5690	5672.60	18.83	6893	5770	5730	5700	5660	5630	5715	5645	651	1700	2500	4090	10	1	26041812	1477	14.46	0.42	12	0.08	392.00	13653.00	6840	20230605	-17.11	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6840	-17.11	20240115	5290	7.18	20240417	0.03	N	000700	2500	651 억	4902844	N	N	21	N	N
107	20240610	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-30	5	-0.53	112823200	19889	189.65	5640	5700	5620	7390	3990	5690	5672.64	18.83	7008	5770	5730	5700	5660	5630	5715	5645	651	1700	2500	4090	10	1	26041812	1474	14.44	0.41	12	0.08	392.00	13653.00	6840	20230605	-17.25	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20240115	5290	6.99	20240417	0.03	N	000700	2500	651 억	4902844	N	N	10	N	N
108	20240610	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	-40	5	-0.70	106073070	18693	178.25	5640	5700	5620	7390	3990	5690	5674.48	18.83	7622	5770	5730	5700	5660	5630	5715	5645	651	1700	2500	4090	10	1	26041812	1471	14.41	0.41	12	0.07	392.00	13653.00	6840	20230605	-17.40	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6840	-17.40	20240115	5290	6.81	20240417	0.03	N	000700	2500	651 억	4902844	N	N	10	N	N
109	20240610	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-30	5	-0.53	105157650	18531	176.70	5640	5700	5620	7390	3990	5690	5674.69	18.83	7640	5770	5730	5700	5660	5630	5715	5645	651	1700	2500	4090	10	1	26041812	1474	14.44	0.41	12	0.07	392.00	13653.00	6840	20230605	-17.25	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20240115	5290	6.99	20240417	0.03	N	000700	2500	651 억	4902844	N	N	10	N	N
110	20240610	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	-20	5	-0.35	97195470	17126	163.31	5640	5700	5620	7390	3990	5690	5675.32	18.83	6927	5770	5730	5700	5660	5630	5715	5645	651	1700	2500	4090	10	1	26041812	1477	14.46	0.42	12	0.07	392.00	13653.00	6840	20230605	-17.11	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6840	-17.11	20240115	5290	7.18	20240417	0.03	N	000700	2500	651 억	4902844	N	N	10	N	N
111	20240610	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	-10	5	-0.18	64916650	11439	109.08	5640	5700	5620	7390	3990	5690	5675.03	18.83	4911	5770	5730	5700	5660	5630	5715	5645	651	1700	2500	4090	10	1	26041812	1479	14.49	0.42	12	0.04	392.00	13653.00	6840	20230605	-16.96	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6840	-16.96	20240115	5290	7.37	20240417	0.03	N	000700	2500	651 억	4902844	N	N	10	N	N
112	20240610	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	-10	5	-0.18	59910710	10557	100.67	5640	5700	5620	7390	3990	5690	5674.97	18.83	4172	5770	5730	5700	5660	5630	5715	5645	651	1700	2500	4090	10	1	26041812	1479	14.49	0.42	12	0.04	392.00	13653.00	6840	20230605	-16.96	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6840	-16.96	20240115	5290	7.37	20240417	0.03	N	000700	2500	651 억	4902844	N	N	10	N	N
113	20240610	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	-10	5	-0.18	1067090	189	1.80	5640	5690	5640	7390	3990	5690	5645.98	18.83	47	5770	5730	5700	5660	5630	5715	5645	651	1700	2500	4090	10	1	26041812	1479	14.49	0.42	12	0.00	392.00	13653.00	6840	20230605	-16.96	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6840	-16.96	20240115	5290	7.37	20240417	0.03	N	000700	2500	651 억	4902844	N	N	10	N	N
114	20240607	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	-10	5	-0.18	59650070	10487	159.94	5740	5740	5670	7410	3990	5700	5688.00	18.82	986	5733	5716	5683	5666	5633	5725	5675	651	1710	2500	4100	10	1	26041812	1482	14.52	0.42	12	0.04	392.00	13653.00	6850	20230531	-16.93	5290	20240417	7.56	6840	-16.81	20240115	5290	7.56	20240417	6840	-16.81	20240115	5290	7.56	20240417	0.03	N	000700	2500	651 억	4900905	N	N	10	N	N
115	20240607	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	-10	5	-0.18	56149940	9871	150.54	5740	5740	5670	7410	3990	5700	5688.37	18.82	877	5733	5716	5683	5666	5633	5725	5675	651	1710	2500	4100	10	1	26041812	1482	14.52	0.42	12	0.04	392.00	13653.00	6850	20230531	-16.93	5290	20240417	7.56	6840	-16.81	20240115	5290	7.56	20240417	6840	-16.81	20240115	5290	7.56	20240417	0.03	N	000700	2500	651 억	4900905	N	N	4	N	N
116	20240607	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	-10	5	-0.18	18416710	3229	49.25	5740	5740	5690	7410	3990	5700	5703.53	18.82	-68	5733	5716	5683	5666	5633	5725	5675	651	1710	2500	4100	10	1	26041812	1482	14.52	0.42	12	0.01	392.00	13653.00	6850	20230531	-16.93	5290	20240417	7.56	6840	-16.81	20240115	5290	7.56	20240417	6840	-16.81	20240115	5290	7.56	20240417	0.03	N	000700	2500	651 억	4900905	N	N	4	N	N
117	20240607	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	-10	5	-0.18	16941570	2970	45.30	5740	5740	5690	7410	3990	5700	5704.23	18.82	-90	5733	5716	5683	5666	5633	5725	5675	651	1710	2500	4100	10	1	26041812	1482	14.52	0.42	12	0.01	392.00	13653.00	6850	20230531	-16.93	5290	20240417	7.56	6840	-16.81	20240115	5290	7.56	20240417	6840	-16.81	20240115	5290	7.56	20240417	0.03	N	000700	2500	651 억	4900905	N	N	4	N	N
118	20240607	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5710	10	2	0.18	12301090	2155	32.87	5740	5740	5700	7410	3990	5700	5708.16	18.82	246	5733	5716	5683	5666	5633	5725	5675	651	1710	2500	4100	10	1	26041812	1487	14.57	0.42	12	0.01	392.00	13653.00	6850	20230531	-16.64	5290	20240417	7.94	6840	-16.52	20240115	5290	7.94	20240417	6840	-16.52	20240115	5290	7.94	20240417	0.03	N	000700	2500	651 억	4900905	N	N	4	N	N
119	20240607	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	0	3	0.00	8906480	1560	23.79	5740	5740	5700	7410	3990	5700	5709.28	18.82	198	5733	5716	5683	5666	5633	5725	5675	651	1710	2500	4100	10	1	26041812	1484	14.54	0.42	12	0.01	392.00	13653.00	6850	20230531	-16.79	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6840	-16.67	20240115	5290	7.75	20240417	0.03	N	000700	2500	651 억	4900905	N	N	4	N	N
120	20240607	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	0	3	0.00	8512860	1491	22.74	5740	5740	5700	7410	3990	5700	5709.50	18.82	194	5733	5716	5683	5666	5633	5725	5675	651	1710	2500	4100	10	1	26041812	1484	14.54	0.42	12	0.01	392.00	13653.00	6850	20230531	-16.79	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6840	-16.67	20240115	5290	7.75	20240417	0.03	N	000700	2500	651 억	4900905	N	N	4	N	N
121	20240607	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	40	2	0.70	1193920	208	3.17	5740	5740	5740	7410	3990	5700	5740.00	18.82	25	5733	5716	5683	5666	5633	5725	5675	651	1710	2500	4100	10	1	26041812	1495	14.64	0.42	12	0.00	392.00	13653.00	6850	20230531	-16.20	5290	20240417	8.51	6840	-16.08	20240115	5290	8.51	20240417	6840	-16.08	20240115	5290	8.51	20240417	0.03	N	000700	2500	651 억	4900905	N	N	4	N	N
122	20240605	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	50	2	0.88	37263530	6556	27.47	5680	5700	5650	7340	3960	5650	5683.88	18.81	1388	5763	5706	5673	5616	5583	5690	5600	651	1690	2500	4060	10	1	26041812	1484	14.54	0.42	12	0.03	392.00	13653.00	6850	20230531	-16.79	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6840	-16.67	20230605	5290	7.75	20240417	0.03	N	000700	2500	651 억	4899336	N	N	4	N	N
123	20240605	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	40	2	0.71	26981100	4750	19.90	5680	5700	5650	7340	3960	5650	5680.23	18.81	738	5763	5706	5673	5616	5583	5690	5600	651	1690	2500	4060	10	1	26041812	1482	14.52	0.42	12	0.02	392.00	13653.00	6850	20230531	-16.93	5290	20240417	7.56	6840	-16.81	20240115	5290	7.56	20240417	6840	-16.81	20230605	5290	7.56	20240417	0.03	N	000700	2500	651 억	4899336	N	N	0	N	N
124	20240605	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	50	2	0.88	16993540	2995	12.55	5680	5700	5650	7340	3960	5650	5673.97	18.81	447	5763	5706	5673	5616	5583	5690	5600	651	1690	2500	4060	10	1	26041812	1484	14.54	0.42	12	0.01	392.00	13653.00	6850	20230531	-16.79	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6840	-16.67	20230605	5290	7.75	20240417	0.03	N	000700	2500	651 억	4899336	N	N	0	N	N
125	20240605	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	40	2	0.71	16185250	2853	11.95	5680	5700	5650	7340	3960	5650	5673.06	18.81	333	5763	5706	5673	5616	5583	5690	5600	651	1690	2500	4060	10	1	26041812	1482	14.52	0.42	12	0.01	392.00	13653.00	6850	20230531	-16.93	5290	20240417	7.56	6840	-16.81	20240115	5290	7.56	20240417	6840	-16.81	20230605	5290	7.56	20240417	0.03	N	000700	2500	651 억	4899336	N	N	0	N	N
126	20240605	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	20	2	0.35	12601520	2223	9.31	5680	5690	5650	7340	3960	5650	5668.70	18.81	368	5763	5706	5673	5616	5583	5690	5600	651	1690	2500	4060	10	1	26041812	1477	14.46	0.42	12	0.01	392.00	13653.00	6850	20230531	-17.23	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6840	-17.11	20230605	5290	7.18	20240417	0.03	N	000700	2500	651 억	4899336	N	N	0	N	N
127	20240605	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	40	2	0.71	9878650	1743	7.30	5680	5690	5650	7340	3960	5650	5667.61	18.81	128	5763	5706	5673	5616	5583	5690	5600	651	1690	2500	4060	10	1	26041812	1482	14.52	0.42	12	0.01	392.00	13653.00	6850	20230531	-16.93	5290	20240417	7.56	6840	-16.81	20240115	5290	7.56	20240417	6840	-16.81	20230605	5290	7.56	20240417	0.03	N	000700	2500	651 억	4899336	N	N	0	N	N
128	20240605	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	20	2	0.35	901980	159	0.67	5680	5680	5670	7340	3960	5650	5672.83	18.81	69	5763	5706	5673	5616	5583	5690	5600	651	1690	2500	4060	10	1	26041812	1477	14.46	0.42	12	0.00	392.00	13653.00	6850	20230531	-17.23	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6840	-17.11	20230605	5290	7.18	20240417	0.03	N	000700	2500	651 억	4899336	N	N	0	N	N
129	20240605	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	30	2	0.53	51120	9	0.04	5680	5680	5680	7340	3960	5650	5680.00	18.81	5	5763	5706	5673	5616	5583	5690	5600	651	1690	2500	4060	10	1	26041812	1479	14.49	0.42	12	0.00	392.00	13653.00	6850	20230531	-17.08	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6840	-16.96	20230605	5290	7.37	20240417	0.03	N	000700	2500	651 억	4899336	N	N	0	N	N
130	20240604	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	-40	5	-0.70	135854160	23870	264.02	5690	5730	5640	7390	3990	5690	5691.42	18.79	-365	5770	5730	5690	5650	5610	5750	5670	651	1700	2500	4090	10	1	26041812	1471	14.41	0.41	12	0.09	392.00	13653.00	6850	20230531	-17.52	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6840	-17.40	20230605	5290	6.81	20240417	0.03	N	000700	2500	651 억	4891995	N	N	0	N	N
131	20240604	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-30	5	-0.53	130825660	22981	254.19	5690	5730	5640	7390	3990	5690	5692.77	18.79	-186	5770	5730	5690	5650	5610	5750	5670	651	1700	2500	4090	10	1	26041812	1474	14.44	0.41	12	0.09	392.00	13653.00	6850	20230531	-17.37	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20230605	5290	6.99	20240417	0.03	N	000700	2500	651 억	4891995	N	N	0	N	N
132	20240604	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	10	2	0.18	82163570	14397	159.24	5690	5730	5670	7390	3990	5690	5706.99	18.79	-2139	5770	5730	5690	5650	5610	5750	5670	651	1700	2500	4090	10	1	26041812	1484	14.54	0.42	12	0.06	392.00	13653.00	6850	20230531	-16.79	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6840	-16.67	20230605	5290	7.75	20240417	0.03	N	000700	2500	651 억	4891995	N	N	0	N	N
133	20240604	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5710	20	2	0.35	42792410	7500	82.96	5690	5730	5670	7390	3990	5690	5705.65	18.79	-1106	5770	5730	5690	5650	5610	5750	5670	651	1700	2500	4090	10	1	26041812	1487	14.57	0.42	12	0.03	392.00	13653.00	6850	20230531	-16.64	5290	20240417	7.94	6840	-16.52	20240115	5290	7.94	20240417	6840	-16.52	20230605	5290	7.94	20240417	0.03	N	000700	2500	651 억	4891995	N	N	0	N	N
134	20240604	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5710	20	2	0.35	20853780	3660	40.48	5690	5710	5670	7390	3990	5690	5697.75	18.79	-243	5770	5730	5690	5650	5610	5750	5670	651	1700	2500	4090	10	1	26041812	1487	14.57	0.42	12	0.01	392.00	13653.00	6850	20230531	-16.64	5290	20240417	7.94	6840	-16.52	20240115	5290	7.94	20240417	6840	-16.52	20230605	5290	7.94	20240417	0.03	N	000700	2500	651 억	4891995	N	N	0	N	N
135	20240604	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5710	20	2	0.35	11917680	2091	23.13	5690	5710	5670	7390	3990	5690	5699.51	18.79	45	5770	5730	5690	5650	5610	5750	5670	651	1700	2500	4090	10	1	26041812	1487	14.57	0.42	12	0.01	392.00	13653.00	6850	20230531	-16.64	5290	20240417	7.94	6840	-16.52	20240115	5290	7.94	20240417	6840	-16.52	20230605	5290	7.94	20240417	0.03	N	000700	2500	651 억	4891995	N	N	0	N	N
136	20240604	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	10	2	0.18	7613650	1337	14.79	5690	5710	5670	7390	3990	5690	5694.58	18.79	253	5770	5730	5690	5650	5610	5750	5670	651	1700	2500	4090	10	1	26041812	1484	14.54	0.42	12	0.01	392.00	13653.00	6850	20230531	-16.79	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6840	-16.67	20230605	5290	7.75	20240417	0.03	N	000700	2500	651 억	4891995	N	N	0	N	N
137	20240604	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	10	2	0.18	461000	81	0.90	5690	5700	5690	7390	3990	5690	5691.36	18.79	45	5770	5730	5690	5650	5610	5750	5670	651	1700	2500	4090	10	1	26041812	1484	14.54	0.42	12	0.00	392.00	13653.00	6850	20230531	-16.79	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6840	-16.67	20230605	5290	7.75	20240417	0.03	N	000700	2500	651 억	4891995	N	N	0	N	N
138	20240603	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	10	2	0.18	51293110	9041	37.64	5680	5730	5650	7380	3980	5680	5673.39	18.77	997	5820	5750	5680	5610	5540	5785	5645	651	1700	2500	4080	10	1	26041812	1482	14.52	0.42	12	0.03	392.00	13653.00	6850	20230531	-16.93	5290	20240417	7.56	6840	-16.81	20240115	5290	7.56	20240417	6840	-16.81	20230605	5290	7.56	20240417	0.03	N	000700	2500	651 억	4889333	N	N	0	N	N
139	20240603	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	-10	5	-0.18	42332140	7460	31.06	5680	5730	5650	7380	3980	5680	5674.55	18.77	991	5820	5750	5680	5610	5540	5785	5645	651	1700	2500	4080	10	1	26041812	1477	14.46	0.42	12	0.03	392.00	13653.00	6850	20230531	-17.23	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6840	-17.11	20230605	5290	7.18	20240417	0.03	N	000700	2500	651 억	4889333	N	N	0	N	N
140	20240603	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	0	3	0.00	38787580	6835	28.46	5680	5730	5650	7380	3980	5680	5674.85	18.77	643	5820	5750	5680	5610	5540	5785	5645	651	1700	2500	4080	10	1	26041812	1479	14.49	0.42	12	0.03	392.00	13653.00	6850	20230531	-17.08	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6840	-16.96	20230605	5290	7.37	20240417	0.03	N	000700	2500	651 억	4889333	N	N	0	N	N
141	20240603	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	-10	5	-0.18	35276870	6216	25.88	5680	5730	5650	7380	3980	5680	5675.17	18.77	822	5820	5750	5680	5610	5540	5785	5645	651	1700	2500	4080	10	1	26041812	1477	14.46	0.42	12	0.02	392.00	13653.00	6850	20230531	-17.23	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6840	-17.11	20230605	5290	7.18	20240417	0.03	N	000700	2500	651 억	4889333	N	N	0	N	N
142	20240603	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	-10	5	-0.18	25411750	4476	18.64	5680	5730	5650	7380	3980	5680	5677.33	18.77	476	5820	5750	5680	5610	5540	5785	5645	651	1700	2500	4080	10	1	26041812	1477	14.46	0.42	12	0.02	392.00	13653.00	6850	20230531	-17.23	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6840	-17.11	20230605	5290	7.18	20240417	0.03	N	000700	2500	651 억	4889333	N	N	0	N	N
143	20240603	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-20	5	-0.35	22666390	3992	16.62	5680	5730	5650	7380	3980	5680	5677.95	18.77	498	5820	5750	5680	5610	5540	5785	5645	651	1700	2500	4080	10	1	26041812	1474	14.44	0.41	12	0.02	392.00	13653.00	6850	20230531	-17.37	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6840	-17.25	20230605	5290	6.99	20240417	0.03	N	000700	2500	651 억	4889333	N	N	0	N	N
144	20240603	100108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	0	3	0.00	4607960	808	3.36	5680	5730	5680	7380	3980	5680	5702.92	18.77	265	5820	5750	5680	5610	5540	5785	5645	651	1700	2500	4080	10	1	26041812	1479	14.49	0.42	12	0.00	392.00	13653.00	6850	20230531	-17.08	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6840	-16.96	20230605	5290	7.37	20240417	0.03	N	000700	2500	651 억	4889333	N	N	0	N	N
145	20240603	090108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	0	3	0.00	585280	103	0.43	5680	5700	5680	7380	3980	5680	5682.33	18.77	-52	5820	5750	5680	5610	5540	5785	5645	651	1700	2500	4080	10	1	26041812	1479	14.49	0.42	12	0.00	392.00	13653.00	6850	20230531	-17.08	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6840	-16.96	20230605	5290	7.37	20240417	0.03	N	000700	2500	651 억	4889333	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History