KissMeData/034120/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18250	100	2	0.55	574883580	31512	110.99	18140	18340	18130	23550	12710	18150	18243.18	1622	18336	18242	18176	18082	18016	18290	18130	928	5400	5000	13060	10	1	18551238	3386	7.20	0.39	12	0.17	2534.00	47379.00	37250	20240104	-51.01	17830	20240624	2.36	37250	-51.01	20240104	17830	2.36	20240624	37250	-51.01	20240104	17830	2.36	20240624	3.29	N	034120	5000	927 억	N	N	2467	N	N
3	20240628	150437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18250	100	2	0.55	459828540	25207	88.78	18140	18340	18130	23550	12710	18150	18242.10	693	18336	18242	18176	18082	18016	18290	18130	928	5400	5000	13060	10	1	18551238	3386	7.20	0.39	12	0.14	2534.00	47379.00	37250	20240104	-51.01	17830	20240624	2.36	37250	-51.01	20240104	17830	2.36	20240624	37250	-51.01	20240104	17830	2.36	20240624	3.29	N	034120	5000	927 억	N	N	10	N	N
4	20240628	140434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18240	90	2	0.50	395203390	21664	76.30	18140	18340	18130	23550	12710	18150	18242.40	473	18336	18242	18176	18082	18016	18290	18130	928	5400	5000	13060	10	1	18551238	3384	7.20	0.38	12	0.12	2534.00	47379.00	37250	20240104	-51.03	17830	20240624	2.30	37250	-51.03	20240104	17830	2.30	20240624	37250	-51.03	20240104	17830	2.30	20240624	3.29	N	034120	5000	927 억	N	N	10	N	N
5	20240628	130436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18230	80	2	0.44	342310520	18765	66.09	18140	18340	18130	23550	12710	18150	18241.97	156	18336	18242	18176	18082	18016	18290	18130	928	5400	5000	13060	10	1	18551238	3382	7.19	0.38	12	0.10	2534.00	47379.00	37250	20240104	-51.06	17830	20240624	2.24	37250	-51.06	20240104	17830	2.24	20240624	37250	-51.06	20240104	17830	2.24	20240624	3.29	N	034120	5000	927 억	N	N	10	N	N
6	20240628	120435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18270	120	2	0.66	294045000	16119	56.77	18140	18340	18130	23550	12710	18150	18242.14	-157	18336	18242	18176	18082	18016	18290	18130	928	5400	5000	13060	10	1	18551238	3389	7.21	0.39	12	0.09	2534.00	47379.00	37250	20240104	-50.95	17830	20240624	2.47	37250	-50.95	20240104	17830	2.47	20240624	37250	-50.95	20240104	17830	2.47	20240624	3.29	N	034120	5000	927 억	N	N	10	N	N
7	20240628	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18260	110	2	0.61	241533290	13243	46.64	18140	18340	18130	23550	12710	18150	18238.56	-444	18336	18242	18176	18082	18016	18290	18130	928	5400	5000	13060	10	1	18551238	3387	7.21	0.39	12	0.07	2534.00	47379.00	37250	20240104	-50.98	17830	20240624	2.41	37250	-50.98	20240104	17830	2.41	20240624	37250	-50.98	20240104	17830	2.41	20240624	3.29	N	034120	5000	927 억	N	N	10	N	N
8	20240628	100427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18290	140	2	0.77	138854510	7630	26.87	18140	18310	18130	23550	12710	18150	18198.49	-324	18336	18242	18176	18082	18016	18290	18130	928	5400	5000	13060	10	1	18551238	3393	7.22	0.39	12	0.04	2534.00	47379.00	37250	20240104	-50.90	17830	20240624	2.58	37250	-50.90	20240104	17830	2.58	20240624	37250	-50.90	20240104	17830	2.58	20240624	3.29	N	034120	5000	927 억	N	N	10	N	N
9	20240628	090427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18190	40	2	0.22	10341930	570	2.01	18140	18200	18140	23550	12710	18150	18143.74	-128	18336	18242	18176	18082	18016	18290	18130	928	5400	5000	13060	10	1	18551238	3374	7.18	0.38	12	0.00	2534.00	47379.00	37250	20240104	-51.17	17830	20240624	2.02	37250	-51.17	20240104	17830	2.02	20240624	37250	-51.17	20240104	17830	2.02	20240624	3.29	N	034120	5000	927 억	N	N	10	N	N
10	20240627	160422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18150	10	2	0.06	462661410	25500	58.02	18130	18270	18110	23550	12700	18140	18143.56	-2739	18340	18240	18150	18050	17960	18195	18005	928	5410	5000	13060	10	1	18551238	3367	7.16	0.38	12	0.14	2534.00	47379.00	37250	20240104	-51.28	17830	20240624	1.79	37250	-51.28	20240104	17830	1.79	20240624	37250	-51.28	20240104	17830	1.79	20240624	3.26	N	034120	5000	927 억	N	N	10	N	N
11	20240627	150429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18150	10	2	0.06	430867140	23748	54.04	18130	18270	18110	23550	12700	18140	18143.30	-2743	18340	18240	18150	18050	17960	18195	18005	928	5410	5000	13060	10	1	18551238	3367	7.16	0.38	12	0.13	2534.00	47379.00	37250	20240104	-51.28	17830	20240624	1.79	37250	-51.28	20240104	17830	1.79	20240624	37250	-51.28	20240104	17830	1.79	20240624	3.26	N	034120	5000	927 억	N	N	247	N	N
12	20240627	140425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18150	10	2	0.06	284771920	15695	35.71	18130	18270	18110	23550	12700	18140	18144.12	-2722	18340	18240	18150	18050	17960	18195	18005	928	5410	5000	13060	10	1	18551238	3367	7.16	0.38	12	0.08	2534.00	47379.00	37250	20240104	-51.28	17830	20240624	1.79	37250	-51.28	20240104	17830	1.79	20240624	37250	-51.28	20240104	17830	1.79	20240624	3.26	N	034120	5000	927 억	N	N	247	N	N
13	20240627	130426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18170	30	2	0.17	262472300	14467	32.92	18130	18270	18110	23550	12700	18140	18142.83	-2722	18340	18240	18150	18050	17960	18195	18005	928	5410	5000	13060	10	1	18551238	3371	7.17	0.38	12	0.08	2534.00	47379.00	37250	20240104	-51.22	17830	20240624	1.91	37250	-51.22	20240104	17830	1.91	20240624	37250	-51.22	20240104	17830	1.91	20240624	3.26	N	034120	5000	927 억	N	N	247	N	N
14	20240627	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18210	70	2	0.39	229038410	12628	28.73	18130	18220	18110	23550	12700	18140	18137.35	-2721	18340	18240	18150	18050	17960	18195	18005	928	5410	5000	13060	10	1	18551238	3378	7.19	0.38	12	0.07	2534.00	47379.00	37250	20240104	-51.11	17830	20240624	2.13	37250	-51.11	20240104	17830	2.13	20240624	37250	-51.11	20240104	17830	2.13	20240624	3.26	N	034120	5000	927 억	N	N	247	N	N
15	20240627	110427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18130	-10	5	-0.06	157606300	8695	19.79	18130	18160	18110	23550	12700	18140	18126.08	-2424	18340	18240	18150	18050	17960	18195	18005	928	5410	5000	13060	10	1	18551238	3363	7.15	0.38	12	0.05	2534.00	47379.00	37250	20240104	-51.33	17830	20240624	1.68	37250	-51.33	20240104	17830	1.68	20240624	37250	-51.33	20240104	17830	1.68	20240624	3.26	N	034120	5000	927 억	N	N	247	N	N
16	20240627	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18120	-20	5	-0.11	85464290	4714	10.73	18130	18160	18120	23550	12700	18140	18129.89	-1262	18340	18240	18150	18050	17960	18195	18005	928	5410	5000	13060	10	1	18551238	3361	7.15	0.38	12	0.03	2534.00	47379.00	37250	20240104	-51.36	17830	20240624	1.63	37250	-51.36	20240104	17830	1.63	20240624	37250	-51.36	20240104	17830	1.63	20240624	3.26	N	034120	5000	927 억	N	N	247	N	N
17	20240627	090426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18140	0	3	0.00	19617470	1082	2.46	18130	18160	18130	23550	12700	18140	18130.75	-239	18340	18240	18150	18050	17960	18195	18005	928	5410	5000	13060	10	1	18551238	3365	7.16	0.38	12	0.01	2534.00	47379.00	37250	20240104	-51.30	17830	20240624	1.74	37250	-51.30	20240104	17830	1.74	20240624	37250	-51.30	20240104	17830	1.74	20240624	3.26	N	034120	5000	927 억	N	N	247	N	N
18	20240626	160425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18140	-110	5	-0.60	765446520	42263	75.34	18170	18250	18060	23700	12780	18250	18111.43	-6359	18670	18460	18240	18030	17810	18565	18135	928	5450	5000	13140	10	1	18551238	3365	7.16	0.38	12	0.23	2534.00	47379.00	37250	20240104	-51.30	17830	20240624	1.74	37250	-51.30	20240104	17830	1.74	20240624	37250	-51.30	20240104	17830	1.74	20240624	3.30	N	034120	5000	927 억	N	N	247	N	N
19	20240626	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18160	-90	5	-0.49	688032540	37996	67.74	18170	18250	18060	23700	12780	18250	18108.01	-6366	18670	18460	18240	18030	17810	18565	18135	928	5450	5000	13140	10	1	18551238	3369	7.17	0.38	12	0.20	2534.00	47379.00	37250	20240104	-51.25	17830	20240624	1.85	37250	-51.25	20240104	17830	1.85	20240624	37250	-51.25	20240104	17830	1.85	20240624	3.30	N	034120	5000	927 억	N	N	178	N	N
20	20240626	140425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18140	-110	5	-0.60	619270280	34207	60.98	18170	18250	18060	23700	12780	18250	18103.60	-6366	18670	18460	18240	18030	17810	18565	18135	928	5450	5000	13140	10	1	18551238	3365	7.16	0.38	12	0.18	2534.00	47379.00	37250	20240104	-51.30	17830	20240624	1.74	37250	-51.30	20240104	17830	1.74	20240624	37250	-51.30	20240104	17830	1.74	20240624	3.30	N	034120	5000	927 억	N	N	178	N	N
21	20240626	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18080	-170	5	-0.93	485482410	26808	47.79	18170	18250	18070	23700	12780	18250	18109.59	-6366	18670	18460	18240	18030	17810	18565	18135	928	5450	5000	13140	10	1	18551238	3354	7.13	0.38	12	0.14	2534.00	47379.00	37250	20240104	-51.46	17830	20240624	1.40	37250	-51.46	20240104	17830	1.40	20240624	37250	-51.46	20240104	17830	1.40	20240624	3.30	N	034120	5000	927 억	N	N	178	N	N
22	20240626	120425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18090	-160	5	-0.88	417891870	23069	41.12	18170	18250	18070	23700	12780	18250	18114.84	-5213	18670	18460	18240	18030	17810	18565	18135	928	5450	5000	13140	10	1	18551238	3356	7.14	0.38	12	0.12	2534.00	47379.00	37250	20240104	-51.44	17830	20240624	1.46	37250	-51.44	20240104	17830	1.46	20240624	37250	-51.44	20240104	17830	1.46	20240624	3.30	N	034120	5000	927 억	N	N	178	N	N
23	20240626	110427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18120	-130	5	-0.71	264660830	14602	26.03	18170	18250	18080	23700	12780	18250	18124.94	-3465	18670	18460	18240	18030	17810	18565	18135	928	5450	5000	13140	10	1	18551238	3361	7.15	0.38	12	0.08	2534.00	47379.00	37250	20240104	-51.36	17830	20240624	1.63	37250	-51.36	20240104	17830	1.63	20240624	37250	-51.36	20240104	17830	1.63	20240624	3.30	N	034120	5000	927 억	N	N	178	N	N
24	20240626	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18110	-140	5	-0.77	136363280	7513	13.39	18170	18250	18100	23700	12780	18250	18150.26	-1906	18670	18460	18240	18030	17810	18565	18135	928	5450	5000	13140	10	1	18551238	3360	7.15	0.38	12	0.04	2534.00	47379.00	37250	20240104	-51.38	17830	20240624	1.57	37250	-51.38	20240104	17830	1.57	20240624	37250	-51.38	20240104	17830	1.57	20240624	3.30	N	034120	5000	927 억	N	N	178	N	N
25	20240626	090426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18240	-10	5	-0.05	23823100	1311	2.34	18170	18250	18170	23700	12780	18250	18171.46	-157	18670	18460	18240	18030	17810	18565	18135	928	5450	5000	13140	10	1	18551238	3384	7.20	0.38	12	0.01	2534.00	47379.00	37250	20240104	-51.03	17830	20240624	2.30	37250	-51.03	20240104	17830	2.30	20240624	37250	-51.03	20240104	17830	2.30	20240624	3.30	N	034120	5000	927 억	N	N	178	N	N
26	20240625	160425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18250	-60	5	-0.33	1014674910	55614	64.16	18170	18450	18020	23800	12820	18310	18244.95	-10304	18763	18536	18183	17956	17603	18650	18070	928	5490	5000	13180	10	1	18551238	3386	7.20	0.39	12	0.30	2534.00	47379.00	37250	20240104	-51.01	17830	20240624	2.36	37250	-51.01	20240104	17830	2.36	20240624	37250	-51.01	20240104	17830	2.36	20240624	3.33	N	034120	5000	927 억	N	N	178	N	N
27	20240625	150426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18290	-20	5	-0.11	968908220	53108	61.27	18170	18450	18020	23800	12820	18310	18244.11	-10304	18763	18536	18183	17956	17603	18650	18070	928	5490	5000	13180	10	1	18551238	3393	7.22	0.39	12	0.29	2534.00	47379.00	37250	20240104	-50.90	17830	20240624	2.58	37250	-50.90	20240104	17830	2.58	20240624	37250	-50.90	20240104	17830	2.58	20240624	3.33	N	034120	5000	927 억	N	N	5	N	N
28	20240625	140425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18040	-270	5	-1.47	894227640	48985	56.51	18170	18450	18040	23800	12820	18310	18255.13	-10304	18763	18536	18183	17956	17603	18650	18070	928	5490	5000	13180	10	1	18551238	3347	7.12	0.38	12	0.26	2534.00	47379.00	37250	20240104	-51.57	17830	20240624	1.18	37250	-51.57	20240104	17830	1.18	20240624	37250	-51.57	20240104	17830	1.18	20240624	3.33	N	034120	5000	927 억	N	N	5	N	N
29	20240625	130426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18140	-170	5	-0.93	728411530	39814	45.93	18170	18450	18090	23800	12820	18310	18295.36	-8300	18763	18536	18183	17956	17603	18650	18070	928	5490	5000	13180	10	1	18551238	3365	7.16	0.38	12	0.21	2534.00	47379.00	37250	20240104	-51.30	17830	20240624	1.74	37250	-51.30	20240104	17830	1.74	20240624	37250	-51.30	20240104	17830	1.74	20240624	3.33	N	034120	5000	927 억	N	N	5	N	N
30	20240625	120427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18240	-70	5	-0.38	619792900	33840	39.04	18170	18450	18090	23800	12820	18310	18315.39	-6124	18763	18536	18183	17956	17603	18650	18070	928	5490	5000	13180	10	1	18551238	3384	7.20	0.38	12	0.18	2534.00	47379.00	37250	20240104	-51.03	17830	20240624	2.30	37250	-51.03	20240104	17830	2.30	20240624	37250	-51.03	20240104	17830	2.30	20240624	3.33	N	034120	5000	927 억	N	N	5	N	N
31	20240625	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18380	70	2	0.38	464296470	25343	29.24	18170	18450	18090	23800	12820	18310	18320.50	-4673	18763	18536	18183	17956	17603	18650	18070	928	5490	5000	13180	10	1	18551238	3410	7.25	0.39	12	0.14	2534.00	47379.00	37250	20240104	-50.66	17830	20240624	3.08	37250	-50.66	20240104	17830	3.08	20240624	37250	-50.66	20240104	17830	3.08	20240624	3.33	N	034120	5000	927 억	N	N	5	N	N
32	20240625	100425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18330	20	2	0.11	248647750	13617	15.71	18170	18380	18090	23800	12820	18310	18260.10	-2623	18763	18536	18183	17956	17603	18650	18070	928	5490	5000	13180	10	1	18551238	3400	7.23	0.39	12	0.07	2534.00	47379.00	37250	20240104	-50.79	17830	20240624	2.80	37250	-50.79	20240104	17830	2.80	20240624	37250	-50.79	20240104	17830	2.80	20240624	3.33	N	034120	5000	927 억	N	N	5	N	N
33	20240625	090426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18100	-210	5	-1.15	53131540	2931	3.38	18170	18260	18090	23800	12820	18310	18127.44	-348	18763	18536	18183	17956	17603	18650	18070	928	5490	5000	13180	10	1	18551238	3358	7.14	0.38	12	0.02	2534.00	47379.00	37250	20240104	-51.41	17830	20240624	1.51	37250	-51.41	20240104	17830	1.51	20240624	37250	-51.41	20240104	17830	1.51	20240624	3.33	N	034120	5000	927 억	N	N	5	N	N
34	20240624	160424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18310	460	2	2.58	1558200460	86108	131.10	17840	18410	17830	23200	12500	17850	18095.10	-6752	18010	17930	17890	17810	17770	17910	17790	928	5350	5000	12850	10	1	18551238	3397	7.23	0.39	12	0.46	2534.00	47379.00	37250	20240104	-50.85	17830	20240624	2.69	37250	-50.85	20240104	17830	2.69	20240624	37250	-50.85	20240104	17830	2.69	20240624	3.20	N	034120	5000	927 억	N	N	5	N	N
35	20240624	150425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18350	500	2	2.80	1342111930	74294	113.11	17840	18410	17830	23200	12500	17850	18064.88	-6752	18010	17930	17890	17810	17770	17910	17790	928	5350	5000	12850	10	1	18551238	3404	7.24	0.39	12	0.40	2534.00	47379.00	37250	20240104	-50.74	17830	20240624	2.92	37250	-50.74	20240104	17830	2.92	20240624	37250	-50.74	20240104	17830	2.92	20240624	3.20	N	034120	5000	927 억	N	N	19	N	N
36	20240624	140424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17960	110	2	0.62	664282810	37101	56.49	17840	18000	17830	23200	12500	17850	17904.71	-6752	18010	17930	17890	17810	17770	17910	17790	928	5350	5000	12850	10	1	18551238	3332	7.09	0.38	12	0.20	2534.00	47379.00	37250	20240104	-51.79	17830	20240624	0.73	37250	-51.79	20240104	17830	0.73	20240624	37250	-51.79	20240104	17830	0.73	20240624	3.20	N	034120	5000	927 억	N	N	19	N	N
37	20240624	130423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17940	90	2	0.50	502010150	28040	42.69	17840	18000	17830	23200	12500	17850	17903.36	-6795	18010	17930	17890	17810	17770	17910	17790	928	5350	5000	12850	10	1	18551238	3328	7.08	0.38	12	0.15	2534.00	47379.00	37250	20240104	-51.84	17830	20240624	0.62	37250	-51.84	20240104	17830	0.62	20240624	37250	-51.84	20240104	17830	0.62	20240624	3.20	N	034120	5000	927 억	N	N	19	N	N
38	20240624	120425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17840	-10	5	-0.06	446508820	24933	37.96	17840	18000	17830	23200	12500	17850	17908.35	-5564	18010	17930	17890	17810	17770	17910	17790	928	5350	5000	12850	10	1	18551238	3310	7.04	0.38	12	0.13	2534.00	47379.00	37250	20240104	-52.11	17830	20240624	0.06	37250	-52.11	20240104	17830	0.06	20240624	37250	-52.11	20240104	17830	0.06	20240624	3.20	N	034120	5000	927 억	N	N	19	N	N
39	20240624	110425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17920	70	2	0.39	318185640	17749	27.02	17840	18000	17840	23200	12500	17850	17926.96	-3939	18010	17930	17890	17810	17770	17910	17790	928	5350	5000	12850	10	1	18551238	3324	7.07	0.38	12	0.10	2534.00	47379.00	37250	20240104	-51.89	17840	20240624	0.45	37250	-51.89	20240104	17840	0.45	20240624	37250	-51.89	20240104	17840	0.45	20240624	3.20	N	034120	5000	927 억	N	N	19	N	N
40	20240624	100425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17970	120	2	0.67	226318630	12623	19.22	17840	18000	17840	23200	12500	17850	17929.07	-2282	18010	17930	17890	17810	17770	17910	17790	928	5350	5000	12850	10	1	18551238	3334	7.09	0.38	12	0.07	2534.00	47379.00	37250	20240104	-51.76	17840	20240624	0.73	37250	-51.76	20240104	17840	0.73	20240624	37250	-51.76	20240104	17840	0.73	20240624	3.20	N	034120	5000	927 억	N	N	19	N	N
41	20240624	090424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17920	70	2	0.39	15965670	893	1.36	17840	17940	17840	23200	12500	17850	17878.69	-312	18010	17930	17890	17810	17770	17910	17790	928	5350	5000	12850	10	1	18551238	3324	7.07	0.38	12	0.00	2534.00	47379.00	37250	20240104	-51.89	17840	20240624	0.45	37250	-51.89	20240104	17840	0.45	20240624	37250	-51.89	20240104	17840	0.45	20240624	3.20	N	034120	5000	927 억	N	N	19	N	N
42	20240621	160412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17850	-150	5	-0.83	1164919360	65132	30.85	17970	17970	17850	23400	12600	18000	17885.61	-9990	18506	18252	18076	17822	17646	18165	17735	928	5400	5000	12960	10	1	18551238	3311	7.04	0.38	12	0.35	2534.00	47379.00	37250	20240104	-52.08	17850	20240621	0.00	37250	-52.08	20240104	17850	0.00	20240621	37250	-52.08	20240104	17850	0.00	20240621	3.17	N	034120	5000	927 억	N	N	19	N	N
43	20240621	150411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17900	-100	5	-0.56	968178280	54116	25.63	17970	17970	17850	23400	12600	18000	17890.80	-9983	18506	18252	18076	17822	17646	18165	17735	928	5400	5000	12960	10	1	18551238	3321	7.06	0.38	12	0.29	2534.00	47379.00	37250	20240104	-51.95	17850	20240621	0.28	37250	-51.95	20240104	17850	0.28	20240621	37250	-51.95	20240104	17850	0.28	20240621	3.17	N	034120	5000	927 억	N	N	125	N	N
44	20240621	140411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17870	-130	5	-0.72	799154850	44658	21.15	17970	17970	17850	23400	12600	18000	17895.00	-9973	18506	18252	18076	17822	17646	18165	17735	928	5400	5000	12960	10	1	18551238	3315	7.05	0.38	12	0.24	2534.00	47379.00	37250	20240104	-52.03	17850	20240621	0.11	37250	-52.03	20240104	17850	0.11	20240621	37250	-52.03	20240104	17850	0.11	20240621	3.17	N	034120	5000	927 억	N	N	125	N	N
45	20240621	130412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17880	-120	5	-0.67	686979490	38383	18.18	17970	17970	17850	23400	12600	18000	17898.01	-9972	18506	18252	18076	17822	17646	18165	17735	928	5400	5000	12960	10	1	18551238	3317	7.06	0.38	12	0.21	2534.00	47379.00	37250	20240104	-52.00	17850	20240621	0.17	37250	-52.00	20240104	17850	0.17	20240621	37250	-52.00	20240104	17850	0.17	20240621	3.17	N	034120	5000	927 억	N	N	125	N	N
46	20240621	120413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17880	-120	5	-0.67	584354090	32642	15.46	17970	17970	17850	23400	12600	18000	17901.91	-9984	18506	18252	18076	17822	17646	18165	17735	928	5400	5000	12960	10	1	18551238	3317	7.06	0.38	12	0.18	2534.00	47379.00	37250	20240104	-52.00	17850	20240621	0.17	37250	-52.00	20240104	17850	0.17	20240621	37250	-52.00	20240104	17850	0.17	20240621	3.17	N	034120	5000	927 억	N	N	125	N	N
47	20240621	110412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17900	-100	5	-0.56	390219790	21791	10.32	17970	17970	17850	23400	12600	18000	17907.38	-8094	18506	18252	18076	17822	17646	18165	17735	928	5400	5000	12960	10	1	18551238	3321	7.06	0.38	12	0.12	2534.00	47379.00	37250	20240104	-51.95	17850	20240621	0.28	37250	-51.95	20240104	17850	0.28	20240621	37250	-51.95	20240104	17850	0.28	20240621	3.17	N	034120	5000	927 억	N	N	125	N	N
48	20240621	100411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17910	-90	5	-0.50	263898380	14743	6.98	17970	17970	17850	23400	12600	18000	17899.91	-4859	18506	18252	18076	17822	17646	18165	17735	928	5400	5000	12960	10	1	18551238	3323	7.07	0.38	12	0.08	2534.00	47379.00	37250	20240104	-51.92	17850	20240621	0.34	37250	-51.92	20240104	17850	0.34	20240621	37250	-51.92	20240104	17850	0.34	20240621	3.17	N	034120	5000	927 억	N	N	125	N	N
49	20240621	090413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17900	-100	5	-0.56	48966340	2730	1.29	17970	17970	17890	23400	12600	18000	17936.39	-260	18506	18252	18076	17822	17646	18165	17735	928	5400	5000	12960	10	1	18551238	3321	7.06	0.38	12	0.01	2534.00	47379.00	37250	20240104	-51.95	17890	20240621	0.06	37250	-51.95	20240104	17890	0.06	20240621	37250	-51.95	20240104	17890	0.06	20240621	3.17	N	034120	5000	927 억	N	N	125	N	N
50	20240620	160411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18000	-400	5	-2.17	3790147910	209887	165.77	18330	18330	17900	23900	12880	18400	18058.32	-24288	18926	18662	18506	18242	18086	18585	18165	928	5500	5000	13240	10	1	18551238	3339	7.10	0.38	12	1.13	2534.00	47379.00	37250	20240104	-51.68	17900	20240620	0.56	37250	-51.68	20240104	17900	0.56	20240620	37250	-51.68	20240104	17900	0.56	20240620	3.19	N	034120	5000	927 억	N	N	125	N	N
51	20240620	150411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18020	-380	5	-2.07	3565056890	197385	155.89	18330	18330	17900	23900	12880	18400	18061.44	-22743	18926	18662	18506	18242	18086	18585	18165	928	5500	5000	13240	10	1	18551238	3343	7.11	0.38	12	1.06	2534.00	47379.00	37250	20240104	-51.62	17900	20240620	0.67	37250	-51.62	20240104	17900	0.67	20240620	37250	-51.62	20240104	17900	0.67	20240620	3.19	N	034120	5000	927 억	N	N	26	N	N
52	20240620	140410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18010	-390	5	-2.12	3393316350	187852	148.36	18330	18330	17900	23900	12880	18400	18063.77	-18312	18926	18662	18506	18242	18086	18585	18165	928	5500	5000	13240	10	1	18551238	3341	7.11	0.38	12	1.01	2534.00	47379.00	37250	20240104	-51.65	17900	20240620	0.61	37250	-51.65	20240104	17900	0.61	20240620	37250	-51.65	20240104	17900	0.61	20240620	3.19	N	034120	5000	927 억	N	N	26	N	N
53	20240620	130412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17920	-480	5	-2.61	3082693480	170538	134.69	18330	18330	17910	23900	12880	18400	18076.28	-14768	18926	18662	18506	18242	18086	18585	18165	928	5500	5000	13240	10	1	18551238	3324	7.07	0.38	12	0.92	2534.00	47379.00	37250	20240104	-51.89	17910	20240620	0.06	37250	-51.89	20240104	17910	0.06	20240620	37250	-51.89	20240104	17910	0.06	20240620	3.19	N	034120	5000	927 억	N	N	26	N	N
54	20240620	120411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18010	-390	5	-2.12	2257843360	124618	98.42	18330	18330	17980	23900	12880	18400	18118.11	-10998	18926	18662	18506	18242	18086	18585	18165	928	5500	5000	13240	10	1	18551238	3341	7.11	0.38	12	0.67	2534.00	47379.00	37250	20240104	-51.65	17980	20240620	0.17	37250	-51.65	20240104	17980	0.17	20240620	37250	-51.65	20240104	17980	0.17	20240620	3.19	N	034120	5000	927 억	N	N	26	N	N
55	20240620	110412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18060	-340	5	-1.85	1686888950	92928	73.39	18330	18330	18040	23900	12880	18400	18152.64	-7448	18926	18662	18506	18242	18086	18585	18165	928	5500	5000	13240	10	1	18551238	3350	7.13	0.38	12	0.50	2534.00	47379.00	37250	20240104	-51.52	18040	20240620	0.11	37250	-51.52	20240104	18040	0.11	20240620	37250	-51.52	20240104	18040	0.11	20240620	3.19	N	034120	5000	927 억	N	N	26	N	N
56	20240620	100412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18180	-220	5	-1.20	831390050	45673	36.07	18330	18330	18150	23900	12880	18400	18203.09	-4080	18926	18662	18506	18242	18086	18585	18165	928	5500	5000	13240	10	1	18551238	3373	7.17	0.38	12	0.25	2534.00	47379.00	37250	20240104	-51.19	18150	20240620	0.17	37250	-51.19	20240104	18150	0.17	20240620	37250	-51.19	20240104	18150	0.17	20240620	3.19	N	034120	5000	927 억	N	N	26	N	N
57	20240620	090417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18290	-110	5	-0.60	37954370	2074	1.64	18330	18330	18280	23900	12880	18400	18300.03	-263	18926	18662	18506	18242	18086	18585	18165	928	5500	5000	13240	10	1	18551238	3393	7.22	0.39	12	0.01	2534.00	47379.00	37250	20240104	-50.90	18280	20240620	0.05	37250	-50.90	20240104	18280	0.05	20240620	37250	-50.90	20240104	18280	0.05	20240620	3.19	N	034120	5000	927 억	N	N	26	N	N
58	20240619	160410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18400	-390	5	-2.08	2326204390	125994	170.02	18690	18770	18350	24400	13160	18790	18462.88	-14258	19090	18940	18770	18620	18450	18855	18535	928	5610	5000	13520	10	1	18551238	3413	7.26	0.39	12	0.68	2534.00	47379.00	37250	20240104	-50.60	18350	20240619	0.27	37250	-50.60	20240104	18350	0.27	20240619	37250	-50.60	20240104	18350	0.27	20240619	3.20	N	034120	5000	927 억	N	N	26	N	N
59	20240619	150408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18390	-400	5	-2.13	2165563910	117262	158.23	18690	18770	18350	24400	13160	18790	18467.74	-13681	19090	18940	18770	18620	18450	18855	18535	928	5610	5000	13520	10	1	18551238	3412	7.26	0.39	12	0.63	2534.00	47379.00	37250	20240104	-50.63	18350	20240619	0.22	37250	-50.63	20240104	18350	0.22	20240619	37250	-50.63	20240104	18350	0.22	20240619	3.20	N	034120	5000	927 억	N	N	70	N	N
60	20240619	140412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18360	-430	5	-2.29	1982804800	107320	144.82	18690	18770	18350	24400	13160	18790	18475.63	-10906	19090	18940	18770	18620	18450	18855	18535	928	5610	5000	13520	10	1	18551238	3406	7.25	0.39	12	0.58	2534.00	47379.00	37250	20240104	-50.71	18350	20240619	0.05	37250	-50.71	20240104	18350	0.05	20240619	37250	-50.71	20240104	18350	0.05	20240619	3.20	N	034120	5000	927 억	N	N	70	N	N
61	20240619	130410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18380	-410	5	-2.18	1644567730	88901	119.96	18690	18770	18360	24400	13160	18790	18498.87	-8790	19090	18940	18770	18620	18450	18855	18535	928	5610	5000	13520	10	1	18551238	3410	7.25	0.39	12	0.48	2534.00	47379.00	37250	20240104	-50.66	18360	20240619	0.11	37250	-50.66	20240104	18360	0.11	20240619	37250	-50.66	20240104	18360	0.11	20240619	3.20	N	034120	5000	927 억	N	N	70	N	N
62	20240619	120408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18410	-380	5	-2.02	1411300540	76216	102.85	18690	18770	18390	24400	13160	18790	18517.12	-6669	19090	18940	18770	18620	18450	18855	18535	928	5610	5000	13520	10	1	18551238	3415	7.27	0.39	12	0.41	2534.00	47379.00	37250	20240104	-50.58	18390	20240619	0.11	37250	-50.58	20240104	18390	0.11	20240619	37250	-50.58	20240104	18390	0.11	20240619	3.20	N	034120	5000	927 억	N	N	70	N	N
63	20240619	110410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18470	-320	5	-1.70	1048214860	56504	76.25	18690	18770	18450	24400	13160	18790	18551.16	-4570	19090	18940	18770	18620	18450	18855	18535	928	5610	5000	13520	10	1	18551238	3426	7.29	0.39	12	0.30	2534.00	47379.00	37250	20240104	-50.42	18450	20240619	0.11	37250	-50.42	20240104	18450	0.11	20240619	37250	-50.42	20240104	18450	0.11	20240619	3.20	N	034120	5000	927 억	N	N	70	N	N
64	20240619	100412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18560	-230	5	-1.22	496499430	26694	36.02	18690	18770	18550	24400	13160	18790	18599.66	-2531	19090	18940	18770	18620	18450	18855	18535	928	5610	5000	13520	10	1	18551238	3443	7.32	0.39	12	0.14	2534.00	47379.00	37250	20240104	-50.17	18550	20240619	0.05	37250	-50.17	20240104	18550	0.05	20240619	37250	-50.17	20240104	18550	0.05	20240619	3.20	N	034120	5000	927 억	N	N	70	N	N
65	20240619	090416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18690	-100	5	-0.53	115545560	6191	8.35	18690	18770	18600	24400	13160	18790	18663.47	-241	19090	18940	18770	18620	18450	18855	18535	928	5610	5000	13520	10	1	18551238	3467	7.38	0.39	12	0.03	2534.00	47379.00	37250	20240104	-49.83	18600	20240619	0.48	37250	-49.83	20240104	18600	0.48	20240619	37250	-49.83	20240104	18600	0.48	20240619	3.20	N	034120	5000	927 억	N	N	70	N	N
66	20240618	160408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18790	-100	5	-0.53	1376319800	73539	94.64	18900	18920	18600	24550	13230	18890	18715.45	-7331	19090	18990	18900	18800	18710	18945	18755	928	5660	5000	13600	10	1	18551238	3486	7.42	0.40	12	0.40	2534.00	47379.00	37250	20240104	-49.56	18600	20240618	1.02	37250	-49.56	20240104	18600	1.02	20240618	37250	-49.56	20240104	18600	1.02	20240618	3.20	N	034120	5000	927 억	N	N	70	N	N
67	20240618	150405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18710	-180	5	-0.95	1253224010	66977	86.19	18900	18920	18600	24550	13230	18890	18711.26	-10729	19090	18990	18900	18800	18710	18945	18755	928	5660	5000	13600	10	1	18551238	3471	7.38	0.39	12	0.36	2534.00	47379.00	37250	20240104	-49.77	18600	20240618	0.59	37250	-49.77	20240104	18600	0.59	20240618	37250	-49.77	20240104	18600	0.59	20240618	3.20	N	034120	5000	927 억	N	N	0	N	N
68	20240618	140406	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18610	-280	5	-1.48	1072493130	57269	73.70	18900	18920	18600	24550	13230	18890	18727.29	-12216	19090	18990	18900	18800	18710	18945	18755	928	5660	5000	13600	10	1	18551238	3452	7.34	0.39	12	0.31	2534.00	47379.00	37250	20240104	-50.04	18600	20240618	0.05	37250	-50.04	20240104	18600	0.05	20240618	37250	-50.04	20240104	18600	0.05	20240618	3.20	N	034120	5000	927 억	N	N	0	N	N
69	20240618	130409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18650	-240	5	-1.27	853718710	45522	58.58	18900	18920	18630	24550	13230	18890	18753.98	-11278	19090	18990	18900	18800	18710	18945	18755	928	5660	5000	13600	10	1	18551238	3460	7.36	0.39	12	0.25	2534.00	47379.00	37250	20240104	-49.93	18630	20240618	0.11	37250	-49.93	20240104	18630	0.11	20240618	37250	-49.93	20240104	18630	0.11	20240618	3.20	N	034120	5000	927 억	N	N	0	N	N
70	20240618	120409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18730	-160	5	-0.85	567119770	30179	38.84	18900	18920	18720	24550	13230	18890	18791.87	-8164	19090	18990	18900	18800	18710	18945	18755	928	5660	5000	13600	10	1	18551238	3475	7.39	0.40	12	0.16	2534.00	47379.00	37250	20240104	-49.72	18720	20240618	0.05	37250	-49.72	20240104	18720	0.05	20240618	37250	-49.72	20240104	18720	0.05	20240618	3.20	N	034120	5000	927 억	N	N	0	N	N
71	20240618	110407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18770	-120	5	-0.64	428294440	22774	29.31	18900	18920	18750	24550	13230	18890	18806.29	-5786	19090	18990	18900	18800	18710	18945	18755	928	5660	5000	13600	10	1	18551238	3482	7.41	0.40	12	0.12	2534.00	47379.00	37250	20240104	-49.61	18750	20240618	0.11	37250	-49.61	20240104	18750	0.11	20240618	37250	-49.61	20240104	18750	0.11	20240618	3.20	N	034120	5000	927 억	N	N	0	N	N
72	20240618	100408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18820	-70	5	-0.37	191458130	10166	13.08	18900	18920	18810	24550	13230	18890	18833.18	-2993	19090	18990	18900	18800	18710	18945	18755	928	5660	5000	13600	10	1	18551238	3491	7.43	0.40	12	0.05	2534.00	47379.00	37250	20240104	-49.48	18810	20240618	0.05	37250	-49.48	20240104	18810	0.05	20240618	37250	-49.48	20240104	18810	0.05	20240618	3.20	N	034120	5000	927 억	N	N	0	N	N
73	20240618	090411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18900	10	2	0.05	9621650	509	0.66	18900	18920	18890	24550	13230	18890	18903.05	-282	19090	18990	18900	18800	18710	18945	18755	928	5660	5000	13600	10	1	18551238	3506	7.46	0.40	12	0.00	2534.00	47379.00	37250	20240104	-49.26	18810	20240617	0.48	37250	-49.26	20240104	18810	0.48	20240617	37250	-49.26	20240104	18810	0.48	20240617	3.20	N	034120	5000	927 억	N	N	0	N	N
74	20240617	160405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18890	-130	5	-0.68	1456386870	77106	203.35	18900	19000	18810	24700	13320	19020	18888.11	-4363	19193	19106	19053	18966	18913	19150	19010	928	5680	5000	13690	10	1	18551238	3504	7.45	0.40	12	0.42	2534.00	47379.00	37250	20240104	-49.29	18810	20240617	0.43	37250	-49.29	20240104	18810	0.43	20240617	37250	-49.29	20240104	18810	0.43	20240617	3.20	N	034120	5000	927 억	N	N	96	N	N
75	20240617	150410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18820	-200	5	-1.05	1404495880	74356	196.10	18900	19000	18810	24700	13320	19020	18888.80	-4082	19193	19106	19053	18966	18913	19150	19010	928	5680	5000	13690	10	1	18551238	3491	7.43	0.40	12	0.40	2534.00	47379.00	37250	20240104	-49.48	18810	20240617	0.05	37250	-49.48	20240104	18810	0.05	20240617	37250	-49.48	20240104	18810	0.05	20240617	3.20	N	034120	5000	927 억	N	N	96	N	N
76	20240617	140403	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18820	-200	5	-1.05	1350327060	71479	188.51	18900	19000	18810	24700	13320	19020	18891.24	-3413	19193	19106	19053	18966	18913	19150	19010	928	5680	5000	13690	10	1	18551238	3491	7.43	0.40	12	0.39	2534.00	47379.00	37250	20240104	-49.48	18810	20240617	0.05	37250	-49.48	20240104	18810	0.05	20240617	37250	-49.48	20240104	18810	0.05	20240617	3.20	N	034120	5000	927 억	N	N	96	N	N
77	20240617	130403	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18850	-170	5	-0.89	1119842000	59238	156.23	18900	19000	18840	24700	13320	19020	18904.12	-2705	19193	19106	19053	18966	18913	19150	19010	928	5680	5000	13690	10	1	18551238	3497	7.44	0.40	12	0.32	2534.00	47379.00	37250	20240104	-49.40	18840	20240617	0.05	37250	-49.40	20240104	18840	0.05	20240617	37250	-49.40	20240104	18840	0.05	20240617	3.20	N	034120	5000	927 억	N	N	96	N	N
78	20240617	120404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18860	-160	5	-0.84	997284050	52736	139.08	18900	19000	18840	24700	13320	19020	18910.88	-2032	19193	19106	19053	18966	18913	19150	19010	928	5680	5000	13690	10	1	18551238	3499	7.44	0.40	12	0.28	2534.00	47379.00	37250	20240104	-49.37	18840	20240617	0.11	37250	-49.37	20240104	18840	0.11	20240617	37250	-49.37	20240104	18840	0.11	20240617	3.20	N	034120	5000	927 억	N	N	96	N	N
79	20240617	110402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18930	-90	5	-0.47	486834070	25732	67.86	18900	19000	18900	24700	13320	19020	18919.40	-1127	19193	19106	19053	18966	18913	19150	19010	928	5680	5000	13690	10	1	18551238	3512	7.47	0.40	12	0.14	2534.00	47379.00	37250	20240104	-49.18	18900	20240617	0.16	37250	-49.18	20240104	18900	0.16	20240617	37250	-49.18	20240104	18900	0.16	20240617	3.20	N	034120	5000	927 억	N	N	96	N	N
80	20240617	100405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18920	-100	5	-0.53	389993270	20615	54.37	18900	19000	18900	24700	13320	19020	18917.94	-849	19193	19106	19053	18966	18913	19150	19010	928	5680	5000	13690	10	1	18551238	3510	7.47	0.40	12	0.11	2534.00	47379.00	37250	20240104	-49.21	18900	20240617	0.11	37250	-49.21	20240104	18900	0.11	20240617	37250	-49.21	20240104	18900	0.11	20240617	3.20	N	034120	5000	927 억	N	N	96	N	N
81	20240617	090405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	18950	-70	5	-0.37	72431340	3828	10.10	18900	19000	18900	24700	13320	19020	18921.46	-64	19193	19106	19053	18966	18913	19150	19010	928	5680	5000	13690	10	1	18551238	3515	7.48	0.40	12	0.02	2534.00	47379.00	37250	20240104	-49.13	18900	20240617	0.26	37250	-49.13	20240104	18900	0.26	20240617	37250	-49.13	20240104	18900	0.26	20240617	3.20	N	034120	5000	927 억	N	N	96	N	N
82	20240614	160334	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19020	10	2	0.05	719421110	37795	96.94	19000	19140	19000	24700	13310	19010	19034.82	-4394	19110	19060	19030	18980	18950	19045	18965	928	5690	5000	13680	10	1	18551238	3528	7.51	0.40	12	0.20	2534.00	47379.00	37250	20240104	-48.94	19000	20240614	0.11	37250	-48.94	20240104	19000	0.11	20240614	37250	-48.94	20240104	19000	0.11	20240614	3.25	N	034120	5000	927 억	N	N	96	N	N
83	20240614	150334	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19050	40	2	0.21	541744020	28466	73.01	19000	19140	19000	24700	13310	19010	19031.27	-2634	19110	19060	19030	18980	18950	19045	18965	928	5690	5000	13680	10	1	18551238	3534	7.52	0.40	12	0.15	2534.00	47379.00	37250	20240104	-48.86	19000	20240614	0.26	37250	-48.86	20240104	19000	0.26	20240614	37250	-48.86	20240104	19000	0.26	20240614	3.25	N	034120	5000	927 억	N	N	83	N	N
84	20240614	140334	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19040	30	2	0.16	424433510	22312	57.23	19000	19140	19000	24700	13310	19010	19022.66	-2853	19110	19060	19030	18980	18950	19045	18965	928	5690	5000	13680	10	1	18551238	3532	7.51	0.40	12	0.12	2534.00	47379.00	37250	20240104	-48.89	19000	20240614	0.21	37250	-48.89	20240104	19000	0.21	20240614	37250	-48.89	20240104	19000	0.21	20240614	3.25	N	034120	5000	927 억	N	N	83	N	N
85	20240614	130334	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19020	10	2	0.05	397954180	20920	53.66	19000	19140	19000	24700	13310	19010	19022.67	-2986	19110	19060	19030	18980	18950	19045	18965	928	5690	5000	13680	10	1	18551238	3528	7.51	0.40	12	0.11	2534.00	47379.00	37250	20240104	-48.94	19000	20240614	0.11	37250	-48.94	20240104	19000	0.11	20240614	37250	-48.94	20240104	19000	0.11	20240614	3.25	N	034120	5000	927 억	N	N	83	N	N
86	20240614	120336	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19020	10	2	0.05	339106990	17826	45.72	19000	19140	19000	24700	13310	19010	19023.17	-2000	19110	19060	19030	18980	18950	19045	18965	928	5690	5000	13680	10	1	18551238	3528	7.51	0.40	12	0.10	2534.00	47379.00	37250	20240104	-48.94	19000	20240614	0.11	37250	-48.94	20240104	19000	0.11	20240614	37250	-48.94	20240104	19000	0.11	20240614	3.25	N	034120	5000	927 억	N	N	83	N	N
87	20240614	110358	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19030	20	2	0.11	185140820	9728	24.95	19000	19140	19000	24700	13310	19010	19031.75	-1591	19110	19060	19030	18980	18950	19045	18965	928	5690	5000	13680	10	1	18551238	3530	7.51	0.40	12	0.05	2534.00	47379.00	37250	20240104	-48.91	19000	20240614	0.16	37250	-48.91	20240104	19000	0.16	20240614	37250	-48.91	20240104	19000	0.16	20240614	3.25	N	034120	5000	927 억	N	N	83	N	N
88	20240614	100357	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19020	10	2	0.05	127322410	6688	17.15	19000	19140	19000	24700	13310	19010	19037.44	-855	19110	19060	19030	18980	18950	19045	18965	928	5690	5000	13680	10	1	18551238	3528	7.51	0.40	12	0.04	2534.00	47379.00	37250	20240104	-48.94	19000	20240614	0.11	37250	-48.94	20240104	19000	0.11	20240614	37250	-48.94	20240104	19000	0.11	20240614	3.25	N	034120	5000	927 억	N	N	83	N	N
89	20240614	090400	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19010	0	3	0.00	13206910	695	1.78	19000	19040	19000	24700	13310	19010	19002.75	-85	19110	19060	19030	18980	18950	19045	18965	928	5690	5000	13680	10	1	18551238	3527	7.50	0.40	12	0.00	2534.00	47379.00	37250	20240104	-48.97	19000	20240614	0.05	37250	-48.97	20240104	19000	0.05	20240614	37250	-48.97	20240104	19000	0.05	20240614	3.25	N	034120	5000	927 억	N	N	83	N	N
90	20240613	160354	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19010	0	3	0.00	729840690	38358	79.53	19050	19080	19000	24700	13310	19010	19027.19	-5369	19156	19082	19046	18972	18936	19065	18955	928	5690	5000	13680	10	1	18551238	3527	7.50	0.40	12	0.21	2534.00	47379.00	37250	20240104	-48.97	19000	20240613	0.05	37250	-48.97	20240104	19000	0.05	20240613	37250	-48.97	20240104	19000	0.05	20240613	3.26	N	034120	5000	927 억	N	N	83	N	N
91	20240613	150402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19020	10	2	0.05	674531570	35449	73.50	19050	19080	19000	24700	13310	19010	19028.28	-5208	19156	19082	19046	18972	18936	19065	18955	928	5690	5000	13680	10	1	18551238	3528	7.51	0.40	12	0.19	2534.00	47379.00	37250	20240104	-48.94	19000	20240613	0.11	37250	-48.94	20240104	19000	0.11	20240613	37250	-48.94	20240104	19000	0.11	20240613	3.26	N	034120	5000	927 억	N	N	21	N	N
92	20240613	140356	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19010	0	3	0.00	590631220	31037	64.35	19050	19080	19000	24700	13310	19010	19029.98	-4207	19156	19082	19046	18972	18936	19065	18955	928	5690	5000	13680	10	1	18551238	3527	7.50	0.40	12	0.17	2534.00	47379.00	37250	20240104	-48.97	19000	20240613	0.05	37250	-48.97	20240104	19000	0.05	20240613	37250	-48.97	20240104	19000	0.05	20240613	3.26	N	034120	5000	927 억	N	N	21	N	N
93	20240613	130358	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19000	-10	5	-0.05	532387890	27973	58.00	19050	19080	19000	24700	13310	19010	19032.29	-3326	19156	19082	19046	18972	18936	19065	18955	928	5690	5000	13680	10	1	18551238	3525	7.50	0.40	12	0.15	2534.00	47379.00	37250	20240104	-48.99	19000	20240613	0.00	37250	-48.99	20240104	19000	0.00	20240613	37250	-48.99	20240104	19000	0.00	20240613	3.26	N	034120	5000	927 억	N	N	21	N	N
94	20240613	120359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19030	20	2	0.11	323956950	17010	35.27	19050	19080	19020	24700	13310	19010	19045.32	-2225	19156	19082	19046	18972	18936	19065	18955	928	5690	5000	13680	10	1	18551238	3530	7.51	0.40	12	0.09	2534.00	47379.00	37250	20240104	-48.91	19000	20240610	0.16	37250	-48.91	20240104	19000	0.16	20240610	37250	-48.91	20240104	19000	0.16	20240610	3.26	N	034120	5000	927 억	N	N	21	N	N
95	20240613	110354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19050	40	2	0.21	248902340	13068	27.10	19050	19080	19020	24700	13310	19010	19047.02	-1667	19156	19082	19046	18972	18936	19065	18955	928	5690	5000	13680	10	1	18551238	3534	7.52	0.40	12	0.07	2534.00	47379.00	37250	20240104	-48.86	19000	20240610	0.26	37250	-48.86	20240104	19000	0.26	20240610	37250	-48.86	20240104	19000	0.26	20240610	3.26	N	034120	5000	927 억	N	N	21	N	N
96	20240613	100355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19040	30	2	0.16	161635380	8487	17.60	19050	19080	19020	24700	13310	19010	19045.52	-901	19156	19082	19046	18972	18936	19065	18955	928	5690	5000	13680	10	1	18551238	3532	7.51	0.40	12	0.05	2534.00	47379.00	37250	20240104	-48.89	19000	20240610	0.21	37250	-48.89	20240104	19000	0.21	20240610	37250	-48.89	20240104	19000	0.21	20240610	3.26	N	034120	5000	927 억	N	N	21	N	N
97	20240613	090359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19070	60	2	0.32	25012960	1313	2.72	19050	19070	19040	24700	13310	19010	19053.92	-108	19156	19082	19046	18972	18936	19065	18955	928	5690	5000	13680	10	1	18551238	3538	7.53	0.40	12	0.01	2534.00	47379.00	37250	20240104	-48.81	19000	20240610	0.37	37250	-48.81	20240104	19000	0.37	20240610	37250	-48.81	20240104	19000	0.37	20240610	3.26	N	034120	5000	927 억	N	N	21	N	N
98	20240612	160353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19010	-90	5	-0.47	915267300	48096	133.03	19110	19120	19010	24800	13370	19100	19030.01	-3406	19333	19216	19153	19036	18973	19185	19005	928	5700	5000	13750	10	1	18551238	3527	7.50	0.40	12	0.26	2534.00	47379.00	37250	20240104	-48.97	19000	20240610	0.05	37250	-48.97	20240104	19000	0.05	20240610	37250	-48.97	20240104	19000	0.05	20240610	3.31	N	034120	5000	927 억	N	N	21	N	N
99	20240612	150359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19010	-90	5	-0.47	772839370	40606	112.31	19110	19120	19010	24800	13370	19100	19032.64	-3238	19333	19216	19153	19036	18973	19185	19005	928	5700	5000	13750	10	1	18551238	3527	7.50	0.40	12	0.22	2534.00	47379.00	37250	20240104	-48.97	19000	20240610	0.05	37250	-48.97	20240104	19000	0.05	20240610	37250	-48.97	20240104	19000	0.05	20240610	3.31	N	034120	5000	927 억	N	N	0	N	N
100	20240612	140354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19050	-50	5	-0.26	602570220	31654	87.55	19110	19120	19010	24800	13370	19100	19036.15	-2809	19333	19216	19153	19036	18973	19185	19005	928	5700	5000	13750	10	1	18551238	3534	7.52	0.40	12	0.17	2534.00	47379.00	37250	20240104	-48.86	19000	20240610	0.26	37250	-48.86	20240104	19000	0.26	20240610	37250	-48.86	20240104	19000	0.26	20240610	3.31	N	034120	5000	927 억	N	N	0	N	N
101	20240612	130354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19040	-60	5	-0.31	491749780	25833	71.45	19110	19120	19010	24800	13370	19100	19035.72	-2138	19333	19216	19153	19036	18973	19185	19005	928	5700	5000	13750	10	1	18551238	3532	7.51	0.40	12	0.14	2534.00	47379.00	37250	20240104	-48.89	19000	20240610	0.21	37250	-48.89	20240104	19000	0.21	20240610	37250	-48.89	20240104	19000	0.21	20240610	3.31	N	034120	5000	927 억	N	N	0	N	N
102	20240612	120353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19020	-80	5	-0.42	433319500	22763	62.96	19110	19120	19010	24800	13370	19100	19036.13	-1677	19333	19216	19153	19036	18973	19185	19005	928	5700	5000	13750	10	1	18551238	3528	7.51	0.40	12	0.12	2534.00	47379.00	37250	20240104	-48.94	19000	20240610	0.11	37250	-48.94	20240104	19000	0.11	20240610	37250	-48.94	20240104	19000	0.11	20240610	3.31	N	034120	5000	927 억	N	N	0	N	N
103	20240612	110353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19010	-90	5	-0.47	363359350	19085	52.79	19110	19120	19010	24800	13370	19100	19039.00	-1101	19333	19216	19153	19036	18973	19185	19005	928	5700	5000	13750	10	1	18551238	3527	7.50	0.40	12	0.10	2534.00	47379.00	37250	20240104	-48.97	19000	20240610	0.05	37250	-48.97	20240104	19000	0.05	20240610	37250	-48.97	20240104	19000	0.05	20240610	3.31	N	034120	5000	927 억	N	N	0	N	N
104	20240612	100353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19050	-50	5	-0.26	167251450	8776	24.27	19110	19120	19010	24800	13370	19100	19057.82	-624	19333	19216	19153	19036	18973	19185	19005	928	5700	5000	13750	10	1	18551238	3534	7.52	0.40	12	0.05	2534.00	47379.00	37250	20240104	-48.86	19000	20240610	0.26	37250	-48.86	20240104	19000	0.26	20240610	37250	-48.86	20240104	19000	0.26	20240610	3.31	N	034120	5000	927 억	N	N	0	N	N
105	20240612	090354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19100	0	3	0.00	19713470	1032	2.85	19110	19120	19080	24800	13370	19100	19102.20	-35	19333	19216	19153	19036	18973	19185	19005	928	5700	5000	13750	10	1	18551238	3543	7.54	0.40	12	0.01	2534.00	47379.00	37250	20240104	-48.72	19000	20240610	0.53	37250	-48.72	20240104	19000	0.53	20240610	37250	-48.72	20240104	19000	0.53	20240610	3.31	N	034120	5000	927 억	N	N	0	N	N
106	20240610	160350	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19140	-100	5	-0.52	1165593410	61116	157.82	19230	19230	19000	25000	13470	19240	19071.51	-1283	19393	19316	19243	19166	19093	19280	19130	928	5760	5000	13850	10	1	18551238	3551	7.55	0.40	12	0.33	2534.00	47379.00	37250	20240104	-48.62	19000	20240610	0.74	37250	-48.62	20240104	19000	0.74	20240610	37250	-48.62	20240104	19000	0.74	20240610	3.35	N	034120	5000	927 억	N	N	11	N	N
107	20240610	150353	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19060	-180	5	-0.94	1089690700	57139	147.55	19230	19230	19000	25000	13470	19240	19070.79	-1159	19393	19316	19243	19166	19093	19280	19130	928	5760	5000	13850	10	1	18551238	3536	7.52	0.40	12	0.31	2534.00	47379.00	37250	20240104	-48.83	19000	20240610	0.32	37250	-48.83	20240104	19000	0.32	20240610	37250	-48.83	20240104	19000	0.32	20240610	3.35	N	034120	5000	927 억	N	N	1	N	N
108	20240610	140352	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19080	-160	5	-0.83	944487080	49534	127.91	19230	19230	19000	25000	13470	19240	19067.35	-1780	19393	19316	19243	19166	19093	19280	19130	928	5760	5000	13850	10	1	18551238	3540	7.53	0.40	12	0.27	2534.00	47379.00	37250	20240104	-48.78	19000	20240610	0.42	37250	-48.78	20240104	19000	0.42	20240610	37250	-48.78	20240104	19000	0.42	20240610	3.35	N	034120	5000	927 억	N	N	1	N	N
109	20240610	130351	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19050	-190	5	-0.99	596435370	31235	80.66	19230	19230	19040	25000	13470	19240	19094.96	-1396	19393	19316	19243	19166	19093	19280	19130	928	5760	5000	13850	10	1	18551238	3534	7.52	0.40	12	0.17	2534.00	47379.00	37250	20240104	-48.86	19040	20240610	0.05	37250	-48.86	20240104	19040	0.05	20240610	37250	-48.86	20240104	19040	0.05	20240610	3.35	N	034120	5000	927 억	N	N	1	N	N
110	20240610	120352	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19080	-160	5	-0.83	447335100	23414	60.46	19230	19230	19040	25000	13470	19240	19105.28	-1018	19393	19316	19243	19166	19093	19280	19130	928	5760	5000	13850	10	1	18551238	3540	7.53	0.40	12	0.13	2534.00	47379.00	37250	20240104	-48.78	19040	20240610	0.21	37250	-48.78	20240104	19040	0.21	20240610	37250	-48.78	20240104	19040	0.21	20240610	3.35	N	034120	5000	927 억	N	N	1	N	N
111	20240610	110354	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19110	-130	5	-0.68	362593070	18976	49.00	19230	19230	19040	25000	13470	19240	19107.77	-619	19393	19316	19243	19166	19093	19280	19130	928	5760	5000	13850	10	1	18551238	3545	7.54	0.40	12	0.10	2534.00	47379.00	37250	20240104	-48.70	19040	20240610	0.37	37250	-48.70	20240104	19040	0.37	20240610	37250	-48.70	20240104	19040	0.37	20240610	3.35	N	034120	5000	927 억	N	N	1	N	N
112	20240610	100352	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19100	-140	5	-0.73	252869750	13233	34.17	19230	19230	19040	25000	13470	19240	19108.73	-316	19393	19316	19243	19166	19093	19280	19130	928	5760	5000	13850	10	1	18551238	3543	7.54	0.40	12	0.07	2534.00	47379.00	37250	20240104	-48.72	19040	20240610	0.32	37250	-48.72	20240104	19040	0.32	20240610	37250	-48.72	20240104	19040	0.32	20240610	3.35	N	034120	5000	927 억	N	N	1	N	N
113	20240610	090357	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19200	-40	5	-0.21	47406010	2475	6.39	19230	19230	19050	25000	13470	19240	19152.89	-21	19393	19316	19243	19166	19093	19280	19130	928	5760	5000	13850	10	1	18551238	3562	7.58	0.41	12	0.01	2534.00	47379.00	37250	20240104	-48.46	19050	20240610	0.79	37250	-48.46	20240104	19050	0.79	20240610	37250	-48.46	20240104	19050	0.79	20240610	3.35	N	034120	5000	927 억	N	N	1	N	N
114	20240607	160402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19240	0	3	0.00	738498030	38390	145.43	19320	19320	19170	25000	13470	19240	19236.73	-3438	19453	19346	19243	19136	19033	19400	19190	928	5760	5000	13850	10	1	18551238	3569	7.59	0.41	12	0.21	2534.00	47379.00	37250	20240104	-48.35	19050	20240531	1.00	37250	-48.35	20240104	19050	1.00	20240531	37250	-48.35	20240104	19050	1.00	20240531	3.31	N	034120	5000	927 억	N	N	1	N	N
115	20240607	150406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19240	0	3	0.00	650651630	33824	128.13	19320	19320	19170	25000	13470	19240	19236.39	-3292	19453	19346	19243	19136	19033	19400	19190	928	5760	5000	13850	10	1	18551238	3569	7.59	0.41	12	0.18	2534.00	47379.00	37250	20240104	-48.35	19050	20240531	1.00	37250	-48.35	20240104	19050	1.00	20240531	37250	-48.35	20240104	19050	1.00	20240531	3.31	N	034120	5000	927 억	N	N	0	N	N
116	20240607	140403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19240	0	3	0.00	603404970	31369	118.83	19320	19320	19170	25000	13470	19240	19235.71	-2893	19453	19346	19243	19136	19033	19400	19190	928	5760	5000	13850	10	1	18551238	3569	7.59	0.41	12	0.17	2534.00	47379.00	37250	20240104	-48.35	19050	20240531	1.00	37250	-48.35	20240104	19050	1.00	20240531	37250	-48.35	20240104	19050	1.00	20240531	3.31	N	034120	5000	927 억	N	N	0	N	N
117	20240607	130403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19230	-10	5	-0.05	540959960	28123	106.53	19320	19320	19170	25000	13470	19240	19235.50	-2055	19453	19346	19243	19136	19033	19400	19190	928	5760	5000	13850	10	1	18551238	3567	7.59	0.41	12	0.15	2534.00	47379.00	37250	20240104	-48.38	19050	20240531	0.94	37250	-48.38	20240104	19050	0.94	20240531	37250	-48.38	20240104	19050	0.94	20240531	3.31	N	034120	5000	927 억	N	N	0	N	N
118	20240607	120403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19230	-10	5	-0.05	474098350	24645	93.36	19320	19320	19170	25000	13470	19240	19237.10	-1209	19453	19346	19243	19136	19033	19400	19190	928	5760	5000	13850	10	1	18551238	3567	7.59	0.41	12	0.13	2534.00	47379.00	37250	20240104	-48.38	19050	20240531	0.94	37250	-48.38	20240104	19050	0.94	20240531	37250	-48.38	20240104	19050	0.94	20240531	3.31	N	034120	5000	927 억	N	N	0	N	N
119	20240607	110402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19180	-60	5	-0.31	385064610	20010	75.80	19320	19320	19180	25000	13470	19240	19243.61	-794	19453	19346	19243	19136	19033	19400	19190	928	5760	5000	13850	10	1	18551238	3558	7.57	0.40	12	0.11	2534.00	47379.00	37250	20240104	-48.51	19050	20240531	0.68	37250	-48.51	20240104	19050	0.68	20240531	37250	-48.51	20240104	19050	0.68	20240531	3.31	N	034120	5000	927 억	N	N	0	N	N
120	20240607	100402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19280	40	2	0.21	152860630	7931	30.04	19320	19320	19260	25000	13470	19240	19273.82	-429	19453	19346	19243	19136	19033	19400	19190	928	5760	5000	13850	10	1	18551238	3577	7.61	0.41	12	0.04	2534.00	47379.00	37250	20240104	-48.24	19050	20240531	1.21	37250	-48.24	20240104	19050	1.21	20240531	37250	-48.24	20240104	19050	1.21	20240531	3.31	N	034120	5000	927 억	N	N	0	N	N
121	20240607	090359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19300	60	2	0.31	14868210	770	2.92	19320	19320	19300	25000	13470	19240	19309.36	-17	19453	19346	19243	19136	19033	19400	19190	928	5760	5000	13850	10	1	18551238	3580	7.62	0.41	12	0.00	2534.00	47379.00	37250	20240104	-48.19	19050	20240531	1.31	37250	-48.19	20240104	19050	1.31	20240531	37250	-48.19	20240104	19050	1.31	20240531	3.31	N	034120	5000	927 억	N	N	0	N	N
122	20240605	160359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19240	110	2	0.58	506103810	26303	47.41	19140	19350	19140	24850	13400	19130	19241.30	-3750	19570	19350	19240	19020	18910	19295	18965	928	5720	5000	13770	10	1	18551238	3569	7.59	0.41	12	0.14	2534.00	47379.00	37250	20240104	-48.35	19050	20240531	1.00	37250	-48.35	20240104	19050	1.00	20240531	37250	-48.35	20240104	19050	1.00	20240531	3.36	N	034120	5000	927 억	N	N	0	N	N
123	20240605	150359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19290	160	2	0.84	481519090	25027	45.11	19140	19350	19140	24850	13400	19130	19239.98	-3738	19570	19350	19240	19020	18910	19295	18965	928	5720	5000	13770	10	1	18551238	3579	7.61	0.41	12	0.13	2534.00	47379.00	37250	20240104	-48.21	19050	20240531	1.26	37250	-48.21	20240104	19050	1.26	20240531	37250	-48.21	20240104	19050	1.26	20240531	3.36	N	034120	5000	927 억	N	N	0	N	N
124	20240605	140358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19300	170	2	0.89	402896400	20945	37.76	19140	19350	19140	24850	13400	19130	19235.92	-3725	19570	19350	19240	19020	18910	19295	18965	928	5720	5000	13770	10	1	18551238	3580	7.62	0.41	12	0.11	2534.00	47379.00	37250	20240104	-48.19	19050	20240531	1.31	37250	-48.19	20240104	19050	1.31	20240531	37250	-48.19	20240104	19050	1.31	20240531	3.36	N	034120	5000	927 억	N	N	0	N	N
125	20240605	130401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19250	120	2	0.63	369245100	19197	34.60	19140	19350	19140	24850	13400	19130	19234.52	-3748	19570	19350	19240	19020	18910	19295	18965	928	5720	5000	13770	10	1	18551238	3571	7.60	0.41	12	0.10	2534.00	47379.00	37250	20240104	-48.32	19050	20240531	1.05	37250	-48.32	20240104	19050	1.05	20240531	37250	-48.32	20240104	19050	1.05	20240531	3.36	N	034120	5000	927 억	N	N	0	N	N
126	20240605	120359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19280	150	2	0.78	324368900	16865	30.40	19140	19350	19140	24850	13400	19130	19233.26	-2938	19570	19350	19240	19020	18910	19295	18965	928	5720	5000	13770	10	1	18551238	3577	7.61	0.41	12	0.09	2534.00	47379.00	37250	20240104	-48.24	19050	20240531	1.21	37250	-48.24	20240104	19050	1.21	20240531	37250	-48.24	20240104	19050	1.21	20240531	3.36	N	034120	5000	927 억	N	N	0	N	N
127	20240605	110400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19230	100	2	0.52	258231940	13425	24.20	19140	19350	19140	24850	13400	19130	19235.15	-1999	19570	19350	19240	19020	18910	19295	18965	928	5720	5000	13770	10	1	18551238	3567	7.59	0.41	12	0.07	2534.00	47379.00	37250	20240104	-48.38	19050	20240531	0.94	37250	-48.38	20240104	19050	0.94	20240531	37250	-48.38	20240104	19050	0.94	20240531	3.36	N	034120	5000	927 억	N	N	0	N	N
128	20240605	100401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19210	80	2	0.42	132067300	6878	12.40	19140	19270	19140	24850	13400	19130	19201.41	-1147	19570	19350	19240	19020	18910	19295	18965	928	5720	5000	13770	10	1	18551238	3564	7.58	0.41	12	0.04	2534.00	47379.00	37250	20240104	-48.43	19050	20240531	0.84	37250	-48.43	20240104	19050	0.84	20240531	37250	-48.43	20240104	19050	0.84	20240531	3.36	N	034120	5000	927 억	N	N	0	N	N
129	20240605	090359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19260	130	2	0.68	10446990	545	0.98	19140	19270	19140	24850	13400	19130	19168.79	-50	19570	19350	19240	19020	18910	19295	18965	928	5720	5000	13770	10	1	18551238	3573	7.60	0.41	12	0.00	2534.00	47379.00	37250	20240104	-48.30	19050	20240531	1.10	37250	-48.30	20240104	19050	1.10	20240531	37250	-48.30	20240104	19050	1.10	20240531	3.36	N	034120	5000	927 억	N	N	0	N	N
130	20240604	160356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19130	-220	5	-1.14	1049779400	54611	83.30	19350	19460	19130	25150	13550	19350	19223.06	-6620	19830	19590	19360	19120	18890	19710	19240	928	5800	5000	13930	10	1	18551238	3549	7.55	0.40	12	0.29	2534.00	47379.00	37250	20240104	-48.64	19050	20240531	0.42	37250	-48.64	20240104	19050	0.42	20240531	37250	-48.64	20240104	19050	0.42	20240531	3.35	N	034120	5000	927 억	N	N	38	N	N
131	20240604	150357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19190	-160	5	-0.83	957794770	49819	75.99	19350	19460	19130	25150	13550	19350	19225.49	-6292	19830	19590	19360	19120	18890	19710	19240	928	5800	5000	13930	10	1	18551238	3560	7.57	0.41	12	0.27	2534.00	47379.00	37250	20240104	-48.48	19050	20240531	0.73	37250	-48.48	20240104	19050	0.73	20240531	37250	-48.48	20240104	19050	0.73	20240531	3.35	N	034120	5000	927 억	N	N	38	N	N
132	20240604	140358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19200	-150	5	-0.78	754051020	39200	59.79	19350	19460	19190	25150	13550	19350	19236.00	-5638	19830	19590	19360	19120	18890	19710	19240	928	5800	5000	13930	10	1	18551238	3562	7.58	0.41	12	0.21	2534.00	47379.00	37250	20240104	-48.46	19050	20240531	0.79	37250	-48.46	20240104	19050	0.79	20240531	37250	-48.46	20240104	19050	0.79	20240531	3.35	N	034120	5000	927 억	N	N	38	N	N
133	20240604	130356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19220	-130	5	-0.67	530488080	27562	42.04	19350	19460	19190	25150	13550	19350	19247.08	-5076	19830	19590	19360	19120	18890	19710	19240	928	5800	5000	13930	10	1	18551238	3566	7.58	0.41	12	0.15	2534.00	47379.00	37250	20240104	-48.40	19050	20240531	0.89	37250	-48.40	20240104	19050	0.89	20240531	37250	-48.40	20240104	19050	0.89	20240531	3.35	N	034120	5000	927 억	N	N	38	N	N
134	20240604	120356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19220	-130	5	-0.67	458271710	23807	36.31	19350	19460	19190	25150	13550	19350	19249.45	-3803	19830	19590	19360	19120	18890	19710	19240	928	5800	5000	13930	10	1	18551238	3566	7.58	0.41	12	0.13	2534.00	47379.00	37250	20240104	-48.40	19050	20240531	0.89	37250	-48.40	20240104	19050	0.89	20240531	37250	-48.40	20240104	19050	0.89	20240531	3.35	N	034120	5000	927 억	N	N	38	N	N
135	20240604	110354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19230	-120	5	-0.62	373666060	19406	29.60	19350	19460	19190	25150	13550	19350	19255.18	-2570	19830	19590	19360	19120	18890	19710	19240	928	5800	5000	13930	10	1	18551238	3567	7.59	0.41	12	0.10	2534.00	47379.00	37250	20240104	-48.38	19050	20240531	0.94	37250	-48.38	20240104	19050	0.94	20240531	37250	-48.38	20240104	19050	0.94	20240531	3.35	N	034120	5000	927 억	N	N	38	N	N
136	20240604	100354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19250	-100	5	-0.52	301074170	15634	23.85	19350	19460	19190	25150	13550	19350	19257.65	-1503	19830	19590	19360	19120	18890	19710	19240	928	5800	5000	13930	10	1	18551238	3571	7.60	0.41	12	0.08	2534.00	47379.00	37250	20240104	-48.32	19050	20240531	1.05	37250	-48.32	20240104	19050	1.05	20240531	37250	-48.32	20240104	19050	1.05	20240531	3.35	N	034120	5000	927 억	N	N	38	N	N
137	20240604	090357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19370	20	2	0.10	6413410	331	0.50	19350	19460	19350	25150	13550	19350	19375.86	-133	19830	19590	19360	19120	18890	19710	19240	928	5800	5000	13930	10	1	18551238	3593	7.64	0.41	12	0.00	2534.00	47379.00	37250	20240104	-48.00	19050	20240531	1.68	37250	-48.00	20240104	19050	1.68	20240531	37250	-48.00	20240104	19050	1.68	20240531	3.35	N	034120	5000	927 억	N	N	38	N	N
138	20240603	160352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19350	210	2	1.10	1261550060	65016	106.92	19140	19600	19130	24850	13400	19140	19403.70	-682	19306	19222	19136	19052	18966	19265	19095	928	5710	5000	13780	10	1	18551238	3590	7.64	0.41	12	0.35	2534.00	47379.00	37250	20240104	-48.05	19050	20240531	1.57	37250	-48.05	20240104	19050	1.57	20240531	37250	-48.05	20240104	19050	1.57	20240531	3.36	N	034120	5000	927 억	N	N	38	N	N
139	20240603	150353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19370	230	2	1.20	1204156700	62051	102.04	19140	19600	19130	24850	13400	19140	19405.92	-554	19306	19222	19136	19052	18966	19265	19095	928	5710	5000	13780	10	1	18551238	3593	7.64	0.41	12	0.33	2534.00	47379.00	37250	20240104	-48.00	19050	20240531	1.68	37250	-48.00	20240104	19050	1.68	20240531	37250	-48.00	20240104	19050	1.68	20240531	3.36	N	034120	5000	927 억	N	N	256	N	N
140	20240603	140352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19420	280	2	1.46	1069404730	55106	90.62	19140	19600	19130	24850	13400	19140	19406.32	-487	19306	19222	19136	19052	18966	19265	19095	928	5710	5000	13780	10	1	18551238	3603	7.66	0.41	12	0.30	2534.00	47379.00	37250	20240104	-47.87	19050	20240531	1.94	37250	-47.87	20240104	19050	1.94	20240531	37250	-47.87	20240104	19050	1.94	20240531	3.36	N	034120	5000	927 억	N	N	256	N	N
141	20240603	130352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19480	340	2	1.78	980594440	50538	83.11	19140	19600	19130	24850	13400	19140	19403.11	-434	19306	19222	19136	19052	18966	19265	19095	928	5710	5000	13780	10	1	18551238	3614	7.69	0.41	12	0.27	2534.00	47379.00	37250	20240104	-47.70	19050	20240531	2.26	37250	-47.70	20240104	19050	2.26	20240531	37250	-47.70	20240104	19050	2.26	20240531	3.36	N	034120	5000	927 억	N	N	256	N	N
142	20240603	120352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19430	290	2	1.52	863580610	44524	73.22	19140	19600	19130	24850	13400	19140	19395.85	-384	19306	19222	19136	19052	18966	19265	19095	928	5710	5000	13780	10	1	18551238	3605	7.67	0.41	12	0.24	2534.00	47379.00	37250	20240104	-47.84	19050	20240531	1.99	37250	-47.84	20240104	19050	1.99	20240531	37250	-47.84	20240104	19050	1.99	20240531	3.36	N	034120	5000	927 억	N	N	256	N	N
143	20240603	110351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19430	290	2	1.52	508028850	26296	43.24	19140	19450	19130	24850	13400	19140	19319.62	-241	19306	19222	19136	19052	18966	19265	19095	928	5710	5000	13780	10	1	18551238	3605	7.67	0.41	12	0.14	2534.00	47379.00	37250	20240104	-47.84	19050	20240531	1.99	37250	-47.84	20240104	19050	1.99	20240531	37250	-47.84	20240104	19050	1.99	20240531	3.36	N	034120	5000	927 억	N	N	256	N	N
144	20240603	100349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19390	250	2	1.31	334835480	17372	28.57	19140	19450	19130	24850	13400	19140	19274.43	-191	19306	19222	19136	19052	18966	19265	19095	928	5710	5000	13780	10	1	18551238	3597	7.65	0.41	12	0.09	2534.00	47379.00	37250	20240104	-47.95	19050	20240531	1.78	37250	-47.95	20240104	19050	1.78	20240531	37250	-47.95	20240104	19050	1.78	20240531	3.36	N	034120	5000	927 억	N	N	256	N	N
145	20240603	090349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19180	40	2	0.21	35596040	1859	3.06	19140	19180	19140	24850	13400	19140	19147.95	-100	19306	19222	19136	19052	18966	19265	19095	928	5710	5000	13780	10	1	18551238	3558	7.57	0.40	12	0.01	2534.00	47379.00	37250	20240104	-48.51	19050	20240531	0.68	37250	-48.51	20240104	19050	0.68	20240531	37250	-48.51	20240104	19050	0.68	20240531	3.36	N	034120	5000	927 억	N	N	256	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History