KissMeData/089860/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 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	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160730	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	31250	350	2	1.13	3420333950	109347	69.04	31250	31500	30750	40150	21650	30900	31279.66	5.25	0	-9911	31933	31416	30483	29966	29033	31675	30225	1832	9250	5000	23480	50	1	36634063	11448	9.54	0.84	12	0.30	3275.00	37351.00	31500	20240628	-0.79	25450	20230726	22.79	31500	-0.79	20240628	25800	21.12	20240118	31500	-0.79	20240628	25450	22.79	20230726	0.25	N	089860	5000	1831 억	1922387	N	N	85	N	N
3	20240628	150741	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	31350	450	2	1.46	3301479750	105545	66.64	31250	31500	30750	40150	21650	30900	31280.30	5.25	0	-9505	31933	31416	30483	29966	29033	31675	30225	1832	9250	5000	23480	50	1	36634063	11485	9.57	0.84	12	0.29	3275.00	37351.00	31500	20240628	-0.48	25450	20230726	23.18	31500	-0.48	20240628	25800	21.51	20240118	31500	-0.48	20240628	25450	23.18	20230726	0.25	N	089860	5000	1831 억	1922387	N	N	185	N	N
4	20240628	140740	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	31400	500	2	1.62	3002941500	96029	60.63	31250	31500	30750	40150	21650	30900	31271.19	5.25	0	-5871	31933	31416	30483	29966	29033	31675	30225	1832	9250	5000	23480	50	1	36634063	11503	9.59	0.84	12	0.26	3275.00	37351.00	31500	20240628	-0.32	25450	20230726	23.38	31500	-0.32	20240628	25800	21.71	20240118	31500	-0.32	20240628	25450	23.38	20230726	0.25	N	089860	5000	1831 억	1922387	N	N	185	N	N
5	20240628	130740	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	31400	500	2	1.62	2541432200	81343	51.36	31250	31500	30750	40150	21650	30900	31243.40	5.25	0	-2768	31933	31416	30483	29966	29033	31675	30225	1832	9250	5000	23480	50	1	36634063	11503	9.59	0.84	12	0.22	3275.00	37351.00	31500	20240628	-0.32	25450	20230726	23.38	31500	-0.32	20240628	25800	21.71	20240118	31500	-0.32	20240628	25450	23.38	20230726	0.25	N	089860	5000	1831 억	1922387	N	N	185	N	N
6	20240628	120739	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	31300	400	2	1.29	2159447150	69151	43.66	31250	31500	30750	40150	21650	30900	31228.00	5.25	0	-996	31933	31416	30483	29966	29033	31675	30225	1832	9250	5000	23480	50	1	36634063	11466	9.56	0.84	12	0.19	3275.00	37351.00	31500	20240628	-0.63	25450	20230726	22.99	31500	-0.63	20240628	25800	21.32	20240118	31500	-0.63	20240628	25450	22.99	20230726	0.25	N	089860	5000	1831 억	1922387	N	N	185	N	N
7	20240628	110727	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	31200	300	2	0.97	1927938150	61743	38.98	31250	31500	30750	40150	21650	30900	31225.21	5.25	0	-19	31933	31416	30483	29966	29033	31675	30225	1832	9250	5000	23480	50	1	36634063	11430	9.53	0.84	12	0.17	3275.00	37351.00	31500	20240628	-0.95	25450	20230726	22.59	31500	-0.95	20240628	25800	20.93	20240118	31500	-0.95	20240628	25450	22.59	20230726	0.25	N	089860	5000	1831 억	1922387	N	N	185	N	N
8	20240628	100724	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	31450	550	2	1.78	1431998850	45909	28.99	31250	31500	30750	40150	21650	30900	31192.12	5.25	0	1574	31933	31416	30483	29966	29033	31675	30225	1832	9250	5000	23480	50	1	36634063	11521	9.60	0.84	12	0.13	3275.00	37351.00	31500	20240628	-0.16	25450	20230726	23.58	31500	-0.16	20240628	25800	21.90	20240118	31500	-0.16	20240628	25450	23.58	20230726	0.25	N	089860	5000	1831 억	1922387	N	N	185	N	N
9	20240628	090725	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	30950	50	2	0.16	372334650	11911	7.52	31250	31400	30950	40150	21650	30900	31259.73	5.25	0	-2596	31933	31416	30483	29966	29033	31675	30225	1832	9250	5000	23480	50	1	36634063	11338	9.45	0.83	12	0.03	3275.00	37351.00	31400	20240628	-1.43	25450	20230726	21.61	31400	-1.43	20240628	25800	19.96	20240118	31400	-1.43	20240628	25450	21.61	20230726	0.25	N	089860	5000	1831 억	1922387	N	N	185	N	N
10	20240627	160719	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	30900	1200	2	4.04	4751545200	155333	239.88	29600	31000	29550	38600	20800	29700	30588.66	5.24	0	-5872	30566	30132	29766	29332	28966	29950	29150	1832	8900	5000	22570	50	1	36634063	11320	9.44	0.83	12	0.42	3275.00	37351.00	31000	20240627	-0.32	25450	20230726	21.41	31000	-0.32	20240627	25800	19.77	20240118	31000	-0.32	20240627	25450	21.41	20230726	0.25	N	089860	5000	1831 억	1920300	N	N	185	N	N
11	20240627	150726	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	30800	1100	2	3.70	4511740050	147560	227.88	29600	31000	29550	38600	20800	29700	30575.63	5.24	0	-2610	30566	30132	29766	29332	28966	29950	29150	1832	8900	5000	22570	50	1	36634063	11283	9.40	0.82	12	0.40	3275.00	37351.00	31000	20240627	-0.65	25450	20230726	21.02	31000	-0.65	20240627	25800	19.38	20240118	31000	-0.65	20240627	25450	21.02	20230726	0.25	N	089860	5000	1831 억	1920300	N	N	13	N	N
12	20240627	140723	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	30950	1250	2	4.21	3547127050	116330	179.65	29600	31000	29550	38600	20800	29700	30491.94	5.24	0	8932	30566	30132	29766	29332	28966	29950	29150	1832	8900	5000	22570	50	1	36634063	11338	9.45	0.83	12	0.32	3275.00	37351.00	31000	20240627	-0.16	25450	20230726	21.61	31000	-0.16	20240627	25800	19.96	20240118	31000	-0.16	20240627	25450	21.61	20230726	0.25	N	089860	5000	1831 억	1920300	N	N	13	N	N
13	20240627	130723	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	30700	1000	2	3.37	2410789900	79535	122.83	29600	30700	29550	38600	20800	29700	30311.06	5.24	0	7128	30566	30132	29766	29332	28966	29950	29150	1832	8900	5000	22570	50	1	36634063	11247	9.37	0.82	12	0.22	3275.00	37351.00	30700	20240627	0.00	25450	20230726	20.63	30700	0.00	20240627	25800	18.99	20240118	30700	0.00	20240627	25450	20.63	20230726	0.25	N	089860	5000	1831 억	1920300	N	N	13	N	N
14	20240627	120725	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	30600	900	2	3.03	1802782650	59697	92.19	29600	30700	29550	38600	20800	29700	30198.88	5.24	0	8570	30566	30132	29766	29332	28966	29950	29150	1832	8900	5000	22570	50	1	36634063	11210	9.34	0.82	12	0.16	3275.00	37351.00	30700	20240627	-0.33	25450	20230726	20.24	30700	-0.33	20240627	25800	18.60	20240118	30700	-0.33	20240627	25450	20.24	20230726	0.25	N	089860	5000	1831 억	1920300	N	N	13	N	N
15	20240627	110725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30200	500	2	1.68	880431250	29451	45.48	29600	30250	29550	38600	20800	29700	29894.78	5.24	0	7523	30566	30132	29766	29332	28966	29950	29150	1832	8900	5000	22570	50	1	36634063	11063	9.22	0.81	12	0.08	3275.00	37351.00	30550	20240624	-1.15	25450	20230726	18.66	30550	-1.15	20240624	25800	17.05	20240118	30550	-1.15	20240624	25450	18.66	20230726	0.25	N	089860	5000	1831 억	1920300	N	N	13	N	N
16	20240627	100724	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29800	100	2	0.34	203654750	6848	10.58	29600	29900	29550	38600	20800	29700	29739.30	5.24	0	311	30566	30132	29766	29332	28966	29950	29150	1832	8900	5000	22570	50	1	36634063	10917	9.10	0.80	12	0.02	3275.00	37351.00	30550	20240624	-2.45	25450	20230726	17.09	30550	-2.45	20240624	25800	15.50	20240118	30550	-2.45	20240624	25450	17.09	20230726	0.25	N	089860	5000	1831 억	1920300	N	N	13	N	N
17	20240627	090723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29800	100	2	0.34	83929900	2825	4.36	29600	29900	29550	38600	20800	29700	29709.70	5.24	0	174	30566	30132	29766	29332	28966	29950	29150	1832	8900	5000	22570	50	1	36634063	10917	9.10	0.80	12	0.01	3275.00	37351.00	30550	20240624	-2.45	25450	20230726	17.09	30550	-2.45	20240624	25800	15.50	20240118	30550	-2.45	20240624	25450	17.09	20230726	0.25	N	089860	5000	1831 억	1920300	N	N	13	N	N
18	20240626	160722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29700	-500	5	-1.66	1921870700	64652	104.88	30200	30200	29400	39250	21150	30200	29726.41	5.27	0	-14364	30666	30432	30066	29832	29466	30550	29950	1832	9050	5000	22950	50	1	36634063	10880	9.07	0.80	12	0.18	3275.00	37351.00	30550	20240624	-2.78	25450	20230726	16.70	30550	-2.78	20240624	25800	15.12	20240118	30550	-2.78	20240624	25450	16.70	20230726	0.25	N	089860	5000	1831 억	1930947	N	N	13	N	N
19	20240626	150724	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29700	-500	5	-1.66	1459544050	49019	79.52	30200	30200	29500	39250	21150	30200	29775.07	5.27	0	-12401	30666	30432	30066	29832	29466	30550	29950	1832	9050	5000	22950	50	1	36634063	10880	9.07	0.80	12	0.13	3275.00	37351.00	30550	20240624	-2.78	25450	20230726	16.70	30550	-2.78	20240624	25800	15.12	20240118	30550	-2.78	20240624	25450	16.70	20230726	0.25	N	089860	5000	1831 억	1930947	N	N	0	N	N
20	20240626	140722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29800	-400	5	-1.32	1150676400	38644	62.69	30200	30200	29500	39250	21150	30200	29776.33	5.27	0	-6241	30666	30432	30066	29832	29466	30550	29950	1832	9050	5000	22950	50	1	36634063	10917	9.10	0.80	12	0.11	3275.00	37351.00	30550	20240624	-2.45	25450	20230726	17.09	30550	-2.45	20240624	25800	15.50	20240118	30550	-2.45	20240624	25450	17.09	20230726	0.25	N	089860	5000	1831 억	1930947	N	N	0	N	N
21	20240626	130724	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29750	-450	5	-1.49	956960850	32143	52.14	30200	30200	29500	39250	21150	30200	29771.98	5.27	0	-3324	30666	30432	30066	29832	29466	30550	29950	1832	9050	5000	22950	50	1	36634063	10899	9.08	0.80	12	0.09	3275.00	37351.00	30550	20240624	-2.62	25450	20230726	16.90	30550	-2.62	20240624	25800	15.31	20240118	30550	-2.62	20240624	25450	16.90	20230726	0.25	N	089860	5000	1831 억	1930947	N	N	0	N	N
22	20240626	120723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29700	-500	5	-1.66	777016150	26097	42.33	30200	30200	29500	39250	21150	30200	29774.16	5.27	0	-1425	30666	30432	30066	29832	29466	30550	29950	1832	9050	5000	22950	50	1	36634063	10880	9.07	0.80	12	0.07	3275.00	37351.00	30550	20240624	-2.78	25450	20230726	16.70	30550	-2.78	20240624	25800	15.12	20240118	30550	-2.78	20240624	25450	16.70	20230726	0.25	N	089860	5000	1831 억	1930947	N	N	0	N	N
23	20240626	110723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29800	-400	5	-1.32	568064250	19074	30.94	30200	30200	29500	39250	21150	30200	29782.12	5.27	0	1134	30666	30432	30066	29832	29466	30550	29950	1832	9050	5000	22950	50	1	36634063	10917	9.10	0.80	12	0.05	3275.00	37351.00	30550	20240624	-2.45	25450	20230726	17.09	30550	-2.45	20240624	25800	15.50	20240118	30550	-2.45	20240624	25450	17.09	20230726	0.25	N	089860	5000	1831 억	1930947	N	N	0	N	N
24	20240626	100722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29850	-350	5	-1.16	178058900	5934	9.63	30200	30200	29850	39250	21150	30200	30006.56	5.27	0	-1262	30666	30432	30066	29832	29466	30550	29950	1832	9050	5000	22950	50	1	36634063	10935	9.11	0.80	12	0.02	3275.00	37351.00	30550	20240624	-2.29	25450	20230726	17.29	30550	-2.29	20240624	25800	15.70	20240118	30550	-2.29	20240624	25450	17.29	20230726	0.25	N	089860	5000	1831 억	1930947	N	N	0	N	N
25	20240626	090723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30000	-200	5	-0.66	35723650	1187	1.93	30200	30200	30000	39250	21150	30200	30095.75	5.27	0	-769	30666	30432	30066	29832	29466	30550	29950	1832	9050	5000	22950	50	1	36634063	10990	9.16	0.80	12	0.00	3275.00	37351.00	30550	20240624	-1.80	25450	20230726	17.88	30550	-1.80	20240624	25800	16.28	20240118	30550	-1.80	20240624	25450	17.88	20230726	0.25	N	089860	5000	1831 억	1930947	N	N	0	N	N
26	20240625	160721	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30200	450	2	1.51	1855865200	61608	72.30	29700	30300	29700	38650	20850	29750	30124.08	5.30	-3354	-9377	30816	30282	30016	29482	29216	30150	29350	1832	8900	5000	22610	50	1	36634063	11063	9.22	0.81	12	0.17	3275.00	37351.00	30550	20240624	-1.15	25450	20230726	18.66	30550	-1.15	20240624	25800	17.05	20240118	30550	-1.15	20240624	25450	18.66	20230726	0.23	N	089860	5000	1831 억	1940389	N	N	38	N	N
27	20240625	150718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30200	450	2	1.51	1692167250	56192	65.94	29700	30300	29700	38650	20850	29750	30114.37	5.30	-3354	-8850	30816	30282	30016	29482	29216	30150	29350	1832	8900	5000	22610	50	1	36634063	11063	9.22	0.81	12	0.15	3275.00	37351.00	30550	20240624	-1.15	25450	20230726	18.66	30550	-1.15	20240624	25800	17.05	20240118	30550	-1.15	20240624	25450	18.66	20230726	0.23	N	089860	5000	1831 억	1940389	N	N	38	N	N
28	20240625	140722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30150	400	2	1.34	1229084550	40881	47.97	29700	30300	29700	38650	20850	29750	30065.34	5.30	-3354	-4709	30816	30282	30016	29482	29216	30150	29350	1832	8900	5000	22610	50	1	36634063	11045	9.21	0.81	12	0.11	3275.00	37351.00	30550	20240624	-1.31	25450	20230726	18.47	30550	-1.31	20240624	25800	16.86	20240118	30550	-1.31	20240624	25450	18.47	20230726	0.23	N	089860	5000	1831 억	1940389	N	N	38	N	N
29	20240625	130722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30100	350	2	1.18	1017110750	33847	39.72	29700	30300	29700	38650	20850	29750	30050.72	5.30	-3354	-3551	30816	30282	30016	29482	29216	30150	29350	1832	8900	5000	22610	50	1	36634063	11027	9.19	0.81	12	0.09	3275.00	37351.00	30550	20240624	-1.47	25450	20230726	18.27	30550	-1.47	20240624	25800	16.67	20240118	30550	-1.47	20240624	25450	18.27	20230726	0.23	N	089860	5000	1831 억	1940389	N	N	38	N	N
30	20240625	120725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30150	400	2	1.34	915031600	30458	35.74	29700	30300	29700	38650	20850	29750	30042.92	5.30	-3354	-3521	30816	30282	30016	29482	29216	30150	29350	1832	8900	5000	22610	50	1	36634063	11045	9.21	0.81	12	0.08	3275.00	37351.00	30550	20240624	-1.31	25450	20230726	18.47	30550	-1.31	20240624	25800	16.86	20240118	30550	-1.31	20240624	25450	18.47	20230726	0.23	N	089860	5000	1831 억	1940389	N	N	38	N	N
31	20240625	110724	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30250	500	2	1.68	806945300	26872	31.53	29700	30300	29700	38650	20850	29750	30029.78	5.30	-3354	-2940	30816	30282	30016	29482	29216	30150	29350	1832	8900	5000	22610	50	1	36634063	11082	9.24	0.81	12	0.07	3275.00	37351.00	30550	20240624	-0.98	25450	20230726	18.86	30550	-0.98	20240624	25800	17.25	20240118	30550	-0.98	20240624	25450	18.86	20230726	0.23	N	089860	5000	1831 억	1940389	N	N	38	N	N
32	20240625	100721	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29950	200	2	0.67	410201250	13706	16.08	29700	30200	29700	38650	20850	29750	29929.28	5.30	-3354	-2645	30816	30282	30016	29482	29216	30150	29350	1832	8900	5000	22610	50	1	36634063	10972	9.15	0.80	12	0.04	3275.00	37351.00	30550	20240624	-1.96	25450	20230726	17.68	30550	-1.96	20240624	25800	16.09	20240118	30550	-1.96	20240624	25450	17.68	20230726	0.23	N	089860	5000	1831 억	1940389	N	N	38	N	N
33	20240625	090722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29850	100	2	0.34	39018850	1311	1.54	29700	29900	29700	38650	20850	29750	29763.20	5.30	-3354	368	30816	30282	30016	29482	29216	30150	29350	1832	8900	5000	22610	50	1	36634063	10935	9.11	0.80	12	0.00	3275.00	37351.00	30550	20240624	-2.29	25450	20230726	17.29	30550	-2.29	20240624	25800	15.70	20240118	30550	-2.29	20240624	25450	17.29	20230726	0.23	N	089860	5000	1831 억	1940389	N	N	38	N	N
34	20240624	160719	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29750	-400	5	-1.33	2553660450	84958	86.38	30100	30550	29750	39150	21150	30150	30058.51	5.32	0	-16083	30716	30432	30116	29832	29516	30275	29675	1832	9000	5000	22910	50	1	36634063	10899	9.08	0.80	12	0.23	3275.00	37351.00	30550	20240624	-2.62	25450	20230726	16.90	30550	-2.62	20240624	25800	15.31	20240118	30550	-2.62	20240624	25450	16.90	20230726	0.23	N	089860	5000	1831 억	1947408	N	N	38	N	N
35	20240624	150720	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29800	-350	5	-1.16	2336980000	77686	78.99	30100	30550	29750	39150	21150	30150	30082.38	5.32	0	-14965	30716	30432	30116	29832	29516	30275	29675	1832	9000	5000	22910	50	1	36634063	10917	9.10	0.80	12	0.21	3275.00	37351.00	30550	20240624	-2.45	25450	20230726	17.09	30550	-2.45	20240624	25800	15.50	20240118	30550	-2.45	20240624	25450	17.09	20230726	0.23	N	089860	5000	1831 억	1947408	N	N	155	N	N
36	20240624	140720	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29850	-300	5	-1.00	2105670600	69928	71.10	30100	30550	29750	39150	21150	30150	30111.98	5.32	0	-12051	30716	30432	30116	29832	29516	30275	29675	1832	9000	5000	22910	50	1	36634063	10935	9.11	0.80	12	0.19	3275.00	37351.00	30550	20240624	-2.29	25450	20230726	17.29	30550	-2.29	20240624	25800	15.70	20240118	30550	-2.29	20240624	25450	17.29	20230726	0.23	N	089860	5000	1831 억	1947408	N	N	155	N	N
37	20240624	130718	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29800	-350	5	-1.16	1846655950	61239	62.26	30100	30550	29800	39150	21150	30150	30154.90	5.32	0	-9650	30716	30432	30116	29832	29516	30275	29675	1832	9000	5000	22910	50	1	36634063	10917	9.10	0.80	12	0.17	3275.00	37351.00	30550	20240624	-2.45	25450	20230726	17.09	30550	-2.45	20240624	25800	15.50	20240118	30550	-2.45	20240624	25450	17.09	20230726	0.23	N	089860	5000	1831 억	1947408	N	N	155	N	N
38	20240624	120719	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	30000	-150	5	-0.50	1470330250	48650	49.46	30100	30550	29800	39150	21150	30150	30222.62	5.32	0	-7740	30716	30432	30116	29832	29516	30275	29675	1832	9000	5000	22910	50	1	36634063	10990	9.16	0.80	12	0.13	3275.00	37351.00	30550	20240624	-1.80	25450	20230726	17.88	30550	-1.80	20240624	25800	16.28	20240118	30550	-1.80	20240624	25450	17.88	20230726	0.23	N	089860	5000	1831 억	1947408	N	N	155	N	N
39	20240624	110722	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	30100	-50	5	-0.17	1234564700	40825	41.51	30100	30550	29800	39150	21150	30150	30240.41	5.32	0	-3836	30716	30432	30116	29832	29516	30275	29675	1832	9000	5000	22910	50	1	36634063	11027	9.19	0.81	12	0.11	3275.00	37351.00	30550	20240624	-1.47	25450	20230726	18.27	30550	-1.47	20240624	25800	16.67	20240118	30550	-1.47	20240624	25450	18.27	20230726	0.23	N	089860	5000	1831 억	1947408	N	N	155	N	N
40	20240624	100719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30250	100	2	0.33	504010400	16735	17.01	30100	30300	29800	39150	21150	30150	30117.14	5.32	0	3264	30716	30432	30116	29832	29516	30275	29675	1832	9000	5000	22910	50	1	36634063	11082	9.24	0.81	12	0.05	3275.00	37351.00	30500	20240620	-0.82	25450	20230726	18.86	30500	-0.82	20240620	25800	17.25	20240118	30500	-0.82	20240620	25450	18.86	20230726	0.23	N	089860	5000	1831 억	1947408	N	N	155	N	N
41	20240624	090720	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29900	-250	5	-0.83	80001050	2675	2.72	30100	30100	29800	39150	21150	30150	29906.93	5.32	0	406	30716	30432	30116	29832	29516	30275	29675	1832	9000	5000	22910	50	1	36634063	10954	9.13	0.80	12	0.01	3275.00	37351.00	30500	20240620	-1.97	25450	20230726	17.49	30500	-1.97	20240620	25800	15.89	20240118	30500	-1.97	20240620	25450	17.49	20230726	0.23	N	089860	5000	1831 억	1947408	N	N	155	N	N
42	20240621	160656	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30150	-250	5	-0.82	2952068700	98088	47.80	30400	30400	29800	39500	21300	30400	30096.05	5.38	0	-29021	31166	30782	30116	29732	29066	30975	29925	1832	9100	5000	23100	50	1	36634063	11045	9.21	0.81	12	0.27	3275.00	37351.00	30500	20240620	-1.15	25450	20230726	18.47	30500	-1.15	20240620	25800	16.86	20240118	30500	-1.15	20240620	25450	18.47	20230726	0.24	N	089860	5000	1831 억	1971096	N	N	155	N	N
43	20240621	150655	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30000	-400	5	-1.32	2624635000	87200	42.49	30400	30400	29800	39500	21300	30400	30099.02	5.38	0	-26303	31166	30782	30116	29732	29066	30975	29925	1832	9100	5000	23100	50	1	36634063	10990	9.16	0.80	12	0.24	3275.00	37351.00	30500	20240620	-1.64	25450	20230726	17.88	30500	-1.64	20240620	25800	16.28	20240118	30500	-1.64	20240620	25450	17.88	20230726	0.24	N	089860	5000	1831 억	1971096	N	N	79	N	N
44	20240621	140655	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30000	-400	5	-1.32	2193703050	72821	35.49	30400	30400	29800	39500	21300	30400	30124.59	5.38	0	-20199	31166	30782	30116	29732	29066	30975	29925	1832	9100	5000	23100	50	1	36634063	10990	9.16	0.80	12	0.20	3275.00	37351.00	30500	20240620	-1.64	25450	20230726	17.88	30500	-1.64	20240620	25800	16.28	20240118	30500	-1.64	20240620	25450	17.88	20230726	0.24	N	089860	5000	1831 억	1971096	N	N	79	N	N
45	20240621	130658	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30000	-400	5	-1.32	1848744300	61355	29.90	30400	30400	29800	39500	21300	30400	30131.92	5.38	0	-15215	31166	30782	30116	29732	29066	30975	29925	1832	9100	5000	23100	50	1	36634063	10990	9.16	0.80	12	0.17	3275.00	37351.00	30500	20240620	-1.64	25450	20230726	17.88	30500	-1.64	20240620	25800	16.28	20240118	30500	-1.64	20240620	25450	17.88	20230726	0.24	N	089860	5000	1831 억	1971096	N	N	79	N	N
46	20240621	120700	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30250	-150	5	-0.49	1560797300	51804	25.24	30400	30400	29800	39500	21300	30400	30128.88	5.38	0	-11931	31166	30782	30116	29732	29066	30975	29925	1832	9100	5000	23100	50	1	36634063	11082	9.24	0.81	12	0.14	3275.00	37351.00	30500	20240620	-0.82	25450	20230726	18.86	30500	-0.82	20240620	25800	17.25	20240118	30500	-0.82	20240620	25450	18.86	20230726	0.24	N	089860	5000	1831 억	1971096	N	N	79	N	N
47	20240621	110656	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30250	-150	5	-0.49	1206435350	40104	19.54	30400	30400	29800	39500	21300	30400	30082.65	5.38	0	-4029	31166	30782	30116	29732	29066	30975	29925	1832	9100	5000	23100	50	1	36634063	11082	9.24	0.81	12	0.11	3275.00	37351.00	30500	20240620	-0.82	25450	20230726	18.86	30500	-0.82	20240620	25800	17.25	20240118	30500	-0.82	20240620	25450	18.86	20230726	0.24	N	089860	5000	1831 억	1971096	N	N	79	N	N
48	20240621	100655	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30000	-400	5	-1.32	825051450	27487	13.39	30400	30400	29800	39500	21300	30400	30016.03	5.38	0	262	31166	30782	30116	29732	29066	30975	29925	1832	9100	5000	23100	50	1	36634063	10990	9.16	0.80	12	0.08	3275.00	37351.00	30500	20240620	-1.64	25450	20230726	17.88	30500	-1.64	20240620	25800	16.28	20240118	30500	-1.64	20240620	25450	17.88	20230726	0.24	N	089860	5000	1831 억	1971096	N	N	79	N	N
49	20240621	090658	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30150	-250	5	-0.82	144221400	4769	2.32	30400	30400	30050	39500	21300	30400	30241.37	5.38	0	-1837	31166	30782	30116	29732	29066	30975	29925	1832	9100	5000	23100	50	1	36634063	11045	9.21	0.81	12	0.01	3275.00	37351.00	30500	20240620	-1.15	25450	20230726	18.47	30500	-1.15	20240620	25800	16.86	20240118	30500	-1.15	20240620	25450	18.47	20230726	0.24	N	089860	5000	1831 억	1971096	N	N	79	N	N
50	20240620	160653	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	30400	900	2	3.05	6133899200	204167	121.29	29650	30500	29450	38350	20650	29500	30042.23	5.30	0	23593	30166	29832	29416	29082	28666	30000	29250	1832	8850	5000	22420	50	1	36634063	11137	9.28	0.81	12	0.56	3275.00	37351.00	30500	20240620	-0.33	25450	20230726	19.45	30500	-0.33	20240620	25800	17.83	20240118	30500	-0.33	20240620	25450	19.45	20230726	0.23	N	089860	5000	1831 억	1941639	N	N	79	N	N
51	20240620	150654	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	30400	900	2	3.05	5664698750	188740	112.12	29650	30500	29450	38350	20650	29500	30013.24	5.30	0	23195	30166	29832	29416	29082	28666	30000	29250	1832	8850	5000	22420	50	1	36634063	11137	9.28	0.81	12	0.52	3275.00	37351.00	30500	20240620	-0.33	25450	20230726	19.45	30500	-0.33	20240620	25800	17.83	20240118	30500	-0.33	20240620	25450	19.45	20230726	0.23	N	089860	5000	1831 억	1941639	N	N	415	N	N
52	20240620	140655	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	30300	800	2	2.71	4278600750	143054	84.98	29650	30300	29450	38350	20650	29500	29908.99	5.30	0	25748	30166	29832	29416	29082	28666	30000	29250	1832	8850	5000	22420	50	1	36634063	11100	9.25	0.81	12	0.39	3275.00	37351.00	30300	20240620	0.00	25450	20230726	19.06	30300	0.00	20240620	25800	17.44	20240118	30300	0.00	20240620	25450	19.06	20230726	0.23	N	089860	5000	1831 억	1941639	N	N	415	N	N
53	20240620	130654	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	30200	700	2	2.37	3402753100	114088	67.77	29650	30200	29450	38350	20650	29500	29825.69	5.30	0	22754	30166	29832	29416	29082	28666	30000	29250	1832	8850	5000	22420	50	1	36634063	11063	9.22	0.81	12	0.31	3275.00	37351.00	30200	20240620	0.00	25450	20230726	18.66	30200	0.00	20240620	25800	17.05	20240118	30200	0.00	20240620	25450	18.66	20230726	0.23	N	089860	5000	1831 억	1941639	N	N	415	N	N
54	20240620	120654	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29750	250	2	0.85	1216030500	41089	24.41	29650	29800	29450	38350	20650	29500	29595.04	5.30	0	1885	30166	29832	29416	29082	28666	30000	29250	1832	8850	5000	22420	50	1	36634063	10899	9.08	0.80	12	0.11	3275.00	37351.00	29800	20240620	-0.17	25450	20230726	16.90	29800	-0.17	20240620	25800	15.31	20240118	29800	-0.17	20240620	25450	16.90	20230726	0.23	N	089860	5000	1831 억	1941639	N	N	415	N	N
55	20240620	110656	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29600	100	2	0.34	830627500	28105	16.70	29650	29650	29450	38350	20650	29500	29554.44	5.30	0	-2040	30166	29832	29416	29082	28666	30000	29250	1832	8850	5000	22420	50	1	36634063	10844	9.04	0.79	12	0.08	3275.00	37351.00	29750	20240619	-0.50	25450	20230726	16.31	29750	-0.50	20240619	25800	14.73	20240118	29750	-0.50	20240619	25450	16.31	20230726	0.23	N	089860	5000	1831 억	1941639	N	N	415	N	N
56	20240620	100655	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29550	50	2	0.17	684938350	23180	13.77	29650	29650	29450	38350	20650	29500	29548.68	5.30	0	-2030	30166	29832	29416	29082	28666	30000	29250	1832	8850	5000	22420	50	1	36634063	10825	9.02	0.79	12	0.06	3275.00	37351.00	29750	20240619	-0.67	25450	20230726	16.11	29750	-0.67	20240619	25800	14.53	20240118	29750	-0.67	20240619	25450	16.11	20230726	0.23	N	089860	5000	1831 억	1941639	N	N	415	N	N
57	20240620	090702	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29450	-50	5	-0.17	242322800	8190	4.87	29650	29650	29450	38350	20650	29500	29587.64	5.30	0	-5394	30166	29832	29416	29082	28666	30000	29250	1832	8850	5000	22420	50	1	36634063	10789	8.99	0.79	12	0.02	3275.00	37351.00	29750	20240619	-1.01	25450	20230726	15.72	29750	-1.01	20240619	25800	14.15	20240118	29750	-1.01	20240619	25450	15.72	20230726	0.23	N	089860	5000	1831 억	1941639	N	N	415	N	N
58	20240619	160652	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29500	450	2	1.55	4947854800	167765	81.11	29050	29750	29000	37750	20350	29050	29492.76	5.28	0	3048	30116	29582	28716	28182	27316	29850	28450	1832	8700	5000	22070	50	1	36634063	10807	9.01	0.79	12	0.46	3275.00	37351.00	29750	20240619	-0.84	25450	20230726	15.91	29750	-0.84	20240619	25800	14.34	20240118	29750	-0.84	20240619	25450	15.91	20230726	0.24	N	089860	5000	1831 억	1934735	N	N	415	N	N
59	20240619	150650	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29550	500	2	1.72	4730143500	160392	77.55	29050	29750	29000	37750	20350	29050	29491.14	5.28	0	5075	30116	29582	28716	28182	27316	29850	28450	1832	8700	5000	22070	50	1	36634063	10825	9.02	0.79	12	0.44	3275.00	37351.00	29750	20240619	-0.67	25450	20230726	16.11	29750	-0.67	20240619	25800	14.53	20240118	29750	-0.67	20240619	25450	16.11	20230726	0.24	N	089860	5000	1831 억	1934735	N	N	550	N	N
60	20240619	140656	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29550	500	2	1.72	4242122400	143871	69.56	29050	29750	29000	37750	20350	29050	29485.60	5.28	0	8398	30116	29582	28716	28182	27316	29850	28450	1832	8700	5000	22070	50	1	36634063	10825	9.02	0.79	12	0.39	3275.00	37351.00	29750	20240619	-0.67	25450	20230726	16.11	29750	-0.67	20240619	25800	14.53	20240118	29750	-0.67	20240619	25450	16.11	20230726	0.24	N	089860	5000	1831 억	1934735	N	N	550	N	N
61	20240619	130649	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29500	450	2	1.55	3922288050	133036	64.32	29050	29750	29000	37750	20350	29050	29482.91	5.28	0	9623	30116	29582	28716	28182	27316	29850	28450	1832	8700	5000	22070	50	1	36634063	10807	9.01	0.79	12	0.36	3275.00	37351.00	29750	20240619	-0.84	25450	20230726	15.91	29750	-0.84	20240619	25800	14.34	20240118	29750	-0.84	20240619	25450	15.91	20230726	0.24	N	089860	5000	1831 억	1934735	N	N	550	N	N
62	20240619	120650	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29500	450	2	1.55	3612261250	122527	59.24	29050	29750	29000	37750	20350	29050	29481.35	5.28	0	8475	30116	29582	28716	28182	27316	29850	28450	1832	8700	5000	22070	50	1	36634063	10807	9.01	0.79	12	0.33	3275.00	37351.00	29750	20240619	-0.84	25450	20230726	15.91	29750	-0.84	20240619	25800	14.34	20240118	29750	-0.84	20240619	25450	15.91	20230726	0.24	N	089860	5000	1831 억	1934735	N	N	550	N	N
63	20240619	110652	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29500	450	2	1.55	3219133450	109187	52.79	29050	29750	29000	37750	20350	29050	29482.75	5.28	0	11814	30116	29582	28716	28182	27316	29850	28450	1832	8700	5000	22070	50	1	36634063	10807	9.01	0.79	12	0.30	3275.00	37351.00	29750	20240619	-0.84	25450	20230726	15.91	29750	-0.84	20240619	25800	14.34	20240118	29750	-0.84	20240619	25450	15.91	20230726	0.24	N	089860	5000	1831 억	1934735	N	N	550	N	N
64	20240619	100652	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29450	400	2	1.38	2472078950	83876	40.55	29050	29750	29000	37750	20350	29050	29473.02	5.28	0	9102	30116	29582	28716	28182	27316	29850	28450	1832	8700	5000	22070	50	1	36634063	10789	8.99	0.79	12	0.23	3275.00	37351.00	29750	20240619	-1.01	25450	20230726	15.72	29750	-1.01	20240619	25800	14.15	20240118	29750	-1.01	20240619	25450	15.72	20230726	0.24	N	089860	5000	1831 억	1934735	N	N	550	N	N
65	20240619	090700	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29600	550	2	1.89	1074826800	36591	17.69	29050	29650	29000	37750	20350	29050	29374.08	5.28	0	10471	30116	29582	28716	28182	27316	29850	28450	1832	8700	5000	22070	50	1	36634063	10844	9.04	0.79	12	0.10	3275.00	37351.00	29650	20240619	-0.17	25450	20230726	16.31	29650	-0.17	20240619	25800	14.73	20240118	29650	-0.17	20240619	25450	16.31	20230726	0.24	N	089860	5000	1831 억	1934735	N	N	550	N	N
66	20240618	160647	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29050	1050	2	3.75	5920004650	205607	935.77	28000	29250	27850	36400	19600	28000	28791.93	5.17	0	38779	28233	28116	27933	27816	27633	28175	27875	1832	8400	5000	21280	50	1	36634063	10642	8.87	0.78	12	0.56	3275.00	37351.00	29600	20230612	-1.86	25450	20230726	14.15	29250	-0.68	20240618	25800	12.60	20240118	29250	-0.68	20240618	25450	14.15	20230726	0.23	N	089860	5000	1831 억	1893812	N	N	550	N	N
67	20240618	150645	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	29200	1200	2	4.29	5332080500	185440	843.98	28000	29200	27850	36400	19600	28000	28753.69	5.17	0	36015	28233	28116	27933	27816	27633	28175	27875	1832	8400	5000	21280	50	1	36634063	10697	8.92	0.78	12	0.51	3275.00	37351.00	29600	20230612	-1.35	25450	20230726	14.73	29200	0.00	20240618	25800	13.18	20240118	29200	0.00	20240618	25450	14.73	20230726	0.23	N	089860	5000	1831 억	1893812	N	N	380	N	N
68	20240618	140647	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	28900	900	2	3.21	4268637150	148788	677.17	28000	29100	27850	36400	19600	28000	28689.42	5.17	0	31198	28233	28116	27933	27816	27633	28175	27875	1832	8400	5000	21280	50	1	36634063	10587	8.82	0.77	12	0.41	3275.00	37351.00	29600	20230612	-2.36	25450	20230726	13.56	29100	-0.69	20240618	25800	12.02	20240118	29100	-0.69	20240618	25450	13.56	20230726	0.23	N	089860	5000	1831 억	1893812	N	N	380	N	N
69	20240618	130651	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	28700	700	2	2.50	3433345550	119866	545.54	28000	29100	27850	36400	19600	28000	28643.23	5.17	0	25784	28233	28116	27933	27816	27633	28175	27875	1832	8400	5000	21280	50	1	36634063	10514	8.76	0.77	12	0.33	3275.00	37351.00	29600	20230612	-3.04	25450	20230726	12.77	29100	-1.37	20240618	25800	11.24	20240118	29100	-1.37	20240618	25450	12.77	20230726	0.23	N	089860	5000	1831 억	1893812	N	N	380	N	N
70	20240618	120652	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	28850	850	2	3.04	2874450350	100369	456.80	28000	29100	27850	36400	19600	28000	28638.86	5.17	0	25469	28233	28116	27933	27816	27633	28175	27875	1832	8400	5000	21280	50	1	36634063	10569	8.81	0.77	12	0.27	3275.00	37351.00	29600	20230612	-2.53	25450	20230726	13.36	29100	-0.86	20240618	25800	11.82	20240118	29100	-0.86	20240618	25450	13.36	20230726	0.23	N	089860	5000	1831 억	1893812	N	N	380	N	N
71	20240618	110648	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28350	350	2	1.25	680254400	24208	110.18	28000	28400	27850	36400	19600	28000	28100.42	5.17	0	5722	28233	28116	27933	27816	27633	28175	27875	1832	8400	5000	21280	50	1	36634063	10386	8.66	0.76	12	0.07	3275.00	37351.00	29600	20230612	-4.22	25450	20230726	11.39	28400	0.00	20240402	25800	9.88	20240118	28850	-1.73	20230619	25450	11.39	20230726	0.23	N	089860	5000	1831 억	1893812	N	N	380	N	N
72	20240618	100648	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	-100	5	-0.36	73433650	2627	11.96	28000	28050	27900	36400	19600	28000	27953.32	5.17	0	391	28233	28116	27933	27816	27633	28175	27875	1832	8400	5000	21280	50	1	36634063	10221	8.52	0.75	12	0.01	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	28850	-3.29	20230619	25450	9.63	20230726	0.23	N	089860	5000	1831 억	1893812	N	N	380	N	N
73	20240618	090655	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	0	3	0.00	7811650	279	1.27	28000	28000	27900	36400	19600	28000	27998.72	5.17	0	-35	28233	28116	27933	27816	27633	28175	27875	1832	8400	5000	21280	50	1	36634063	10258	8.55	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	28850	-2.95	20230619	25450	10.02	20230726	0.23	N	089860	5000	1831 억	1893812	N	N	380	N	N
74	20240617	160643	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	100	2	0.36	612408400	21926	69.78	27900	28050	27750	36250	19550	27900	27930.43	5.17	0	-1789	28166	28032	27816	27682	27466	28100	27750	1832	8350	5000	21200	50	1	36634063	10258	8.55	0.75	12	0.06	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	28850	-2.95	20230619	25450	10.02	20230726	0.24	N	089860	5000	1831 억	1895783	N	N	380	N	N
75	20240617	150648	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	100	2	0.36	579323750	20744	66.02	27900	28050	27750	36250	19550	27900	27927.29	5.17	0	-1639	28166	28032	27816	27682	27466	28100	27750	1832	8350	5000	21200	50	1	36634063	10258	8.55	0.75	12	0.06	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	28850	-2.95	20230619	25450	10.02	20230726	0.24	N	089860	5000	1831 억	1895783	N	N	583	N	N
76	20240617	140641	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	50	2	0.18	369518050	13254	42.18	27900	28050	27750	36250	19550	27900	27879.74	5.17	0	-1320	28166	28032	27816	27682	27466	28100	27750	1832	8350	5000	21200	50	1	36634063	10239	8.53	0.75	12	0.04	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	28850	-3.12	20230619	25450	9.82	20230726	0.24	N	089860	5000	1831 억	1895783	N	N	583	N	N
77	20240617	130642	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-100	5	-0.36	240130200	8609	27.40	27900	28050	27800	36250	19550	27900	27892.93	5.17	0	-1744	28166	28032	27816	27682	27466	28100	27750	1832	8350	5000	21200	50	1	36634063	10184	8.49	0.74	12	0.02	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	28850	-3.64	20230619	25450	9.23	20230726	0.24	N	089860	5000	1831 억	1895783	N	N	583	N	N
78	20240617	120643	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	-50	5	-0.18	163815500	5870	18.68	27900	28050	27850	36250	19550	27900	27907.24	5.17	0	-197	28166	28032	27816	27682	27466	28100	27750	1832	8350	5000	21200	50	1	36634063	10203	8.50	0.75	12	0.02	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	28850	-3.47	20230619	25450	9.43	20230726	0.24	N	089860	5000	1831 억	1895783	N	N	583	N	N
79	20240617	110636	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	-50	5	-0.18	128317600	4597	14.63	27900	28050	27850	36250	19550	27900	27913.33	5.17	0	49	28166	28032	27816	27682	27466	28100	27750	1832	8350	5000	21200	50	1	36634063	10203	8.50	0.75	12	0.01	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	28850	-3.47	20230619	25450	9.43	20230726	0.24	N	089860	5000	1831 억	1895783	N	N	583	N	N
80	20240617	100638	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	0	3	0.00	92108150	3299	10.50	27900	28050	27850	36250	19550	27900	27920.02	5.17	0	308	28166	28032	27816	27682	27466	28100	27750	1832	8350	5000	21200	50	1	36634063	10221	8.52	0.75	12	0.01	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	28850	-3.29	20230619	25450	9.63	20230726	0.24	N	089860	5000	1831 억	1895783	N	N	583	N	N
81	20240617	090642	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	150	2	0.54	23247550	831	2.64	27900	28050	27850	36250	19550	27900	27975.39	5.17	0	29	28166	28032	27816	27682	27466	28100	27750	1832	8350	5000	21200	50	1	36634063	10276	8.56	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28400	-1.23	20240402	25800	8.72	20240118	28850	-2.77	20230619	25450	10.22	20230726	0.24	N	089860	5000	1831 억	1895783	N	N	583	N	N
82	20240614	160545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	100	2	0.36	869591000	31239	146.74	27800	27950	27600	36100	19500	27800	27836.63	5.17	0	2714	28100	27950	27800	27650	27500	27875	27575	1832	8300	5000	21120	50	1	36634063	10221	8.52	0.75	12	0.09	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29200	-4.45	20230614	25450	9.63	20230726	0.24	N	089860	5000	1831 억	1895413	N	N	583	N	N
83	20240614	150547	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	50	2	0.18	757778550	27230	127.91	27800	27950	27600	36100	19500	27800	27828.81	5.17	0	1722	28100	27950	27800	27650	27500	27875	27575	1832	8300	5000	21120	50	1	36634063	10203	8.50	0.75	12	0.07	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	29200	-4.62	20230614	25450	9.43	20230726	0.24	N	089860	5000	1831 억	1895413	N	N	316	N	N
84	20240614	140546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	150	2	0.54	552648950	19875	93.36	27800	27950	27600	36100	19500	27800	27806.24	5.17	0	605	28100	27950	27800	27650	27500	27875	27575	1832	8300	5000	21120	50	1	36634063	10239	8.53	0.75	12	0.05	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	29200	-4.28	20230614	25450	9.82	20230726	0.24	N	089860	5000	1831 억	1895413	N	N	316	N	N
85	20240614	130545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	100	2	0.36	456899300	16444	77.25	27800	27950	27600	36100	19500	27800	27785.17	5.17	0	526	28100	27950	27800	27650	27500	27875	27575	1832	8300	5000	21120	50	1	36634063	10221	8.52	0.75	12	0.04	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29200	-4.45	20230614	25450	9.63	20230726	0.24	N	089860	5000	1831 억	1895413	N	N	316	N	N
86	20240614	120551	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	50	2	0.18	325870050	11748	55.19	27800	27900	27600	36100	19500	27800	27738.34	5.17	0	812	28100	27950	27800	27650	27500	27875	27575	1832	8300	5000	21120	50	1	36634063	10203	8.50	0.75	12	0.03	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	29200	-4.62	20230614	25450	9.43	20230726	0.24	N	089860	5000	1831 억	1895413	N	N	316	N	N
87	20240614	110631	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	50	2	0.18	258025800	9312	43.74	27800	27900	27600	36100	19500	27800	27708.96	5.17	0	946	28100	27950	27800	27650	27500	27875	27575	1832	8300	5000	21120	50	1	36634063	10203	8.50	0.75	12	0.03	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	29200	-4.62	20230614	25450	9.43	20230726	0.24	N	089860	5000	1831 억	1895413	N	N	316	N	N
88	20240614	100629	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	-200	5	-0.72	153227300	5535	26.00	27800	27900	27600	36100	19500	27800	27683.34	5.17	0	-709	28100	27950	27800	27650	27500	27875	27575	1832	8300	5000	21120	50	1	36634063	10111	8.43	0.74	12	0.02	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28400	-2.82	20240402	25800	6.98	20240118	29200	-5.48	20230614	25450	8.45	20230726	0.24	N	089860	5000	1831 억	1895413	N	N	316	N	N
89	20240614	090632	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	100	2	0.36	3253050	117	0.55	27800	27900	27800	36100	19500	27800	27803.85	5.17	0	-8	28100	27950	27800	27650	27500	27875	27575	1832	8300	5000	21120	50	1	36634063	10221	8.52	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29200	-4.45	20230614	25450	9.63	20230726	0.24	N	089860	5000	1831 억	1895413	N	N	316	N	N
90	20240613	160624	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-50	5	-0.18	590327900	21276	84.16	27950	27950	27650	36200	19500	27850	27746.17	5.18	0	-3618	28150	28000	27750	27600	27350	28050	27650	1832	8350	5000	21160	50	1	36634063	10184	8.49	0.74	12	0.06	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29400	-5.44	20230613	25450	9.23	20230726	0.25	N	089860	5000	1831 억	1899042	N	N	316	N	N
91	20240613	150635	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-50	5	-0.18	540369500	19478	77.05	27950	27950	27650	36200	19500	27850	27742.56	5.18	0	-2704	28150	28000	27750	27600	27350	28050	27650	1832	8350	5000	21160	50	1	36634063	10184	8.49	0.74	12	0.05	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29400	-5.44	20230613	25450	9.23	20230726	0.25	N	089860	5000	1831 억	1899042	N	N	6	N	N
92	20240613	140628	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	-100	5	-0.36	434650100	15666	61.97	27950	27950	27650	36200	19500	27850	27744.80	5.18	0	-799	28150	28000	27750	27600	27350	28050	27650	1832	8350	5000	21160	50	1	36634063	10166	8.47	0.74	12	0.04	3275.00	37351.00	29600	20230612	-6.25	25450	20230726	9.04	28400	-2.29	20240402	25800	7.56	20240118	29400	-5.61	20230613	25450	9.04	20230726	0.25	N	089860	5000	1831 억	1899042	N	N	6	N	N
93	20240613	130628	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-50	5	-0.18	383729850	13830	54.71	27950	27950	27650	36200	19500	27850	27746.19	5.18	0	-474	28150	28000	27750	27600	27350	28050	27650	1832	8350	5000	21160	50	1	36634063	10184	8.49	0.74	12	0.04	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29400	-5.44	20230613	25450	9.23	20230726	0.25	N	089860	5000	1831 억	1899042	N	N	6	N	N
94	20240613	120631	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	-100	5	-0.36	277334450	9993	39.53	27950	27950	27650	36200	19500	27850	27752.87	5.18	0	107	28150	28000	27750	27600	27350	28050	27650	1832	8350	5000	21160	50	1	36634063	10166	8.47	0.74	12	0.03	3275.00	37351.00	29600	20230612	-6.25	25450	20230726	9.04	28400	-2.29	20240402	25800	7.56	20240118	29400	-5.61	20230613	25450	9.04	20230726	0.25	N	089860	5000	1831 억	1899042	N	N	6	N	N
95	20240613	110624	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-50	5	-0.18	243107300	8761	34.66	27950	27950	27650	36200	19500	27850	27748.81	5.18	0	71	28150	28000	27750	27600	27350	28050	27650	1832	8350	5000	21160	50	1	36634063	10184	8.49	0.74	12	0.02	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29400	-5.44	20230613	25450	9.23	20230726	0.25	N	089860	5000	1831 억	1899042	N	N	6	N	N
96	20240613	100624	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	0	3	0.00	89266300	3210	12.70	27950	27950	27700	36200	19500	27850	27808.82	5.18	0	-201	28150	28000	27750	27600	27350	28050	27650	1832	8350	5000	21160	50	1	36634063	10203	8.50	0.75	12	0.01	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	29400	-5.27	20230613	25450	9.43	20230726	0.25	N	089860	5000	1831 억	1899042	N	N	6	N	N
97	20240613	090632	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-50	5	-0.18	15435500	554	2.19	27950	27950	27750	36200	19500	27850	27861.91	5.18	0	-241	28150	28000	27750	27600	27350	28050	27650	1832	8350	5000	21160	50	1	36634063	10184	8.49	0.74	12	0.00	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29400	-5.44	20230613	25450	9.23	20230726	0.25	N	089860	5000	1831 억	1899042	N	N	6	N	N
98	20240612	160619	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	100	2	0.36	699602100	25192	76.38	27850	27900	27500	36050	19450	27750	27770.80	5.20	0	-4719	28183	27966	27783	27566	27383	27875	27475	1832	8300	5000	21090	50	1	36634063	10203	8.50	0.75	12	0.07	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.25	N	089860	5000	1831 억	1905163	N	N	6	N	N
99	20240612	150628	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	50	2	0.18	650689350	23435	71.05	27850	27900	27500	36050	19450	27750	27765.71	5.20	0	-4000	28183	27966	27783	27566	27383	27875	27475	1832	8300	5000	21090	50	1	36634063	10184	8.49	0.74	12	0.06	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29600	-6.08	20230612	25450	9.23	20230726	0.25	N	089860	5000	1831 억	1905163	N	N	2	N	N
100	20240612	140623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	50	2	0.18	473286600	17062	51.73	27850	27850	27500	36050	19450	27750	27739.22	5.20	0	-1304	28183	27966	27783	27566	27383	27875	27475	1832	8300	5000	21090	50	1	36634063	10184	8.49	0.74	12	0.05	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29600	-6.08	20230612	25450	9.23	20230726	0.25	N	089860	5000	1831 억	1905163	N	N	2	N	N
101	20240612	130622	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	0	3	0.00	364166200	13139	39.84	27850	27850	27500	36050	19450	27750	27716.43	5.20	0	65	28183	27966	27783	27566	27383	27875	27475	1832	8300	5000	21090	50	1	36634063	10166	8.47	0.74	12	0.04	3275.00	37351.00	29600	20230612	-6.25	25450	20230726	9.04	28400	-2.29	20240402	25800	7.56	20240118	29600	-6.25	20230612	25450	9.04	20230726	0.25	N	089860	5000	1831 억	1905163	N	N	2	N	N
102	20240612	120621	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	50	2	0.18	313228700	11304	34.27	27850	27850	27500	36050	19450	27750	27709.55	5.20	0	30	28183	27966	27783	27566	27383	27875	27475	1832	8300	5000	21090	50	1	36634063	10184	8.49	0.74	12	0.03	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29600	-6.08	20230612	25450	9.23	20230726	0.25	N	089860	5000	1831 억	1905163	N	N	2	N	N
103	20240612	110621	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	50	2	0.18	229085950	8274	25.09	27850	27850	27500	36050	19450	27750	27687.45	5.20	0	-19	28183	27966	27783	27566	27383	27875	27475	1832	8300	5000	21090	50	1	36634063	10184	8.49	0.74	12	0.02	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29600	-6.08	20230612	25450	9.23	20230726	0.25	N	089860	5000	1831 억	1905163	N	N	2	N	N
104	20240612	100622	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	0	3	0.00	146616600	5298	16.06	27850	27850	27500	36050	19450	27750	27673.95	5.20	0	-1134	28183	27966	27783	27566	27383	27875	27475	1832	8300	5000	21090	50	1	36634063	10166	8.47	0.74	12	0.01	3275.00	37351.00	29600	20230612	-6.25	25450	20230726	9.04	28400	-2.29	20240402	25800	7.56	20240118	29600	-6.25	20230612	25450	9.04	20230726	0.25	N	089860	5000	1831 억	1905163	N	N	2	N	N
105	20240612	090622	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27650	-100	5	-0.36	42942950	1557	4.72	27850	27850	27500	36050	19450	27750	27580.57	5.20	0	-18	28183	27966	27783	27566	27383	27875	27475	1832	8300	5000	21090	50	1	36634063	10129	8.44	0.74	12	0.00	3275.00	37351.00	29600	20230612	-6.59	25450	20230726	8.64	28400	-2.64	20240402	25800	7.17	20240118	29600	-6.59	20230612	25450	8.64	20230726	0.25	N	089860	5000	1831 억	1905163	N	N	2	N	N
106	20240610	160617	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	-50	5	-0.18	460103950	16550	27.94	27850	27950	27600	36250	19550	27900	27800.81	5.25	0	-2204	28566	28232	27816	27482	27066	28025	27275	1832	8350	5000	21200	50	1	36634063	10203	8.50	0.75	12	0.05	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.23	N	089860	5000	1831 억	1922446	N	N	91	N	N
107	20240610	150623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	-50	5	-0.18	404583450	14557	24.58	27850	27950	27600	36250	19550	27900	27793.05	5.25	0	-1400	28566	28232	27816	27482	27066	28025	27275	1832	8350	5000	21200	50	1	36634063	10203	8.50	0.75	12	0.04	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.23	N	089860	5000	1831 억	1922446	N	N	16	N	N
108	20240610	140619	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-100	5	-0.36	345060200	12419	20.97	27850	27950	27600	36250	19550	27900	27784.86	5.25	0	-1288	28566	28232	27816	27482	27066	28025	27275	1832	8350	5000	21200	50	1	36634063	10184	8.49	0.74	12	0.03	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29600	-6.08	20230612	25450	9.23	20230726	0.23	N	089860	5000	1831 억	1922446	N	N	16	N	N
109	20240610	130617	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	-150	5	-0.54	280565300	10097	17.05	27850	27950	27600	36250	19550	27900	27787.00	5.25	0	-949	28566	28232	27816	27482	27066	28025	27275	1832	8350	5000	21200	50	1	36634063	10166	8.47	0.74	12	0.03	3275.00	37351.00	29600	20230612	-6.25	25450	20230726	9.04	28400	-2.29	20240402	25800	7.56	20240118	29600	-6.25	20230612	25450	9.04	20230726	0.23	N	089860	5000	1831 억	1922446	N	N	16	N	N
110	20240610	120617	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-100	5	-0.36	216971250	7810	13.18	27850	27950	27600	36250	19550	27900	27781.21	5.25	0	-223	28566	28232	27816	27482	27066	28025	27275	1832	8350	5000	21200	50	1	36634063	10184	8.49	0.74	12	0.02	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29600	-6.08	20230612	25450	9.23	20230726	0.23	N	089860	5000	1831 억	1922446	N	N	16	N	N
111	20240610	110621	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	-150	5	-0.54	177933750	6404	10.81	27850	27950	27600	36250	19550	27900	27784.78	5.25	0	-390	28566	28232	27816	27482	27066	28025	27275	1832	8350	5000	21200	50	1	36634063	10166	8.47	0.74	12	0.02	3275.00	37351.00	29600	20230612	-6.25	25450	20230726	9.04	28400	-2.29	20240402	25800	7.56	20240118	29600	-6.25	20230612	25450	9.04	20230726	0.23	N	089860	5000	1831 억	1922446	N	N	16	N	N
112	20240610	100617	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	0	3	0.00	87369500	3150	5.32	27850	27900	27600	36250	19550	27900	27736.35	5.25	0	-191	28566	28232	27816	27482	27066	28025	27275	1832	8350	5000	21200	50	1	36634063	10221	8.52	0.75	12	0.01	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.23	N	089860	5000	1831 억	1922446	N	N	16	N	N
113	20240610	090623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27650	-250	5	-0.90	19293900	696	1.18	27850	27850	27600	36250	19550	27900	27721.12	5.25	0	-212	28566	28232	27816	27482	27066	28025	27275	1832	8350	5000	21200	50	1	36634063	10129	8.44	0.74	12	0.00	3275.00	37351.00	29600	20230612	-6.59	25450	20230726	8.64	28400	-2.64	20240402	25800	7.17	20240118	29600	-6.59	20230612	25450	8.64	20230726	0.23	N	089860	5000	1831 억	1922446	N	N	16	N	N
114	20240607	160638	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	-200	5	-0.71	1639759000	59194	244.89	28100	28150	27400	36500	19700	28100	27701.14	5.22	0	7513	28366	28232	28066	27932	27766	28150	27850	1832	8400	5000	21350	50	1	36634063	10221	8.52	0.75	12	0.16	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.23	N	089860	5000	1831 억	1911895	N	N	16	N	N
115	20240607	150644	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	-200	5	-0.71	1574603800	56858	235.22	28100	28150	27400	36500	19700	28100	27693.62	5.22	0	7779	28366	28232	28066	27932	27766	28150	27850	1832	8400	5000	21350	50	1	36634063	10221	8.52	0.75	12	0.16	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.23	N	089860	5000	1831 억	1911895	N	N	21	N	N
116	20240607	140639	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	-350	5	-1.25	1396967350	50461	208.76	28100	28150	27400	36500	19700	28100	27684.10	5.22	0	7954	28366	28232	28066	27932	27766	28150	27850	1832	8400	5000	21350	50	1	36634063	10166	8.47	0.74	12	0.14	3275.00	37351.00	29600	20230612	-6.25	25450	20230726	9.04	28400	-2.29	20240402	25800	7.56	20240118	29600	-6.25	20230612	25450	9.04	20230726	0.23	N	089860	5000	1831 억	1911895	N	N	21	N	N
117	20240607	130634	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27700	-400	5	-1.42	1272688200	45977	190.21	28100	28150	27400	36500	19700	28100	27680.98	5.22	0	7959	28366	28232	28066	27932	27766	28150	27850	1832	8400	5000	21350	50	1	36634063	10148	8.46	0.74	12	0.13	3275.00	37351.00	29600	20230612	-6.42	25450	20230726	8.84	28400	-2.46	20240402	25800	7.36	20240118	29600	-6.42	20230612	25450	8.84	20230726	0.23	N	089860	5000	1831 억	1911895	N	N	21	N	N
118	20240607	120639	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	-500	5	-1.78	1179254550	42599	176.23	28100	28150	27400	36500	19700	28100	27682.68	5.22	0	5712	28366	28232	28066	27932	27766	28150	27850	1832	8400	5000	21350	50	1	36634063	10111	8.43	0.74	12	0.12	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28400	-2.82	20240402	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.23	N	089860	5000	1831 억	1911895	N	N	21	N	N
119	20240607	110631	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	-500	5	-1.78	860514350	31007	128.28	28100	28150	27500	36500	19700	28100	27752.26	5.22	0	3170	28366	28232	28066	27932	27766	28150	27850	1832	8400	5000	21350	50	1	36634063	10111	8.43	0.74	12	0.08	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28400	-2.82	20240402	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.23	N	089860	5000	1831 억	1911895	N	N	21	N	N
120	20240607	100638	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	-250	5	-0.89	211825450	7578	31.35	28100	28150	27850	36500	19700	28100	27952.69	5.22	0	-1142	28366	28232	28066	27932	27766	28150	27850	1832	8400	5000	21350	50	1	36634063	10203	8.50	0.75	12	0.02	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.23	N	089860	5000	1831 억	1911895	N	N	21	N	N
121	20240607	090637	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28100	0	3	0.00	10473600	373	1.54	28100	28100	28000	36500	19700	28100	28079.36	5.22	0	-120	28366	28232	28066	27932	27766	28150	27850	1832	8400	5000	21350	50	1	36634063	10294	8.58	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.07	25450	20230726	10.41	28400	-1.06	20240402	25800	8.91	20240118	29600	-5.07	20230612	25450	10.41	20230726	0.23	N	089860	5000	1831 억	1911895	N	N	21	N	N
122	20240605	160636	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28100	50	2	0.18	678056900	24168	21.16	28200	28200	27900	36450	19650	28050	28055.60	5.21	0	-2715	28550	28300	28000	27750	27450	28150	27600	1832	8400	5000	21310	50	1	36634063	10294	8.58	0.75	12	0.07	3275.00	37351.00	29600	20230612	-5.07	25450	20230726	10.41	28400	-1.06	20240402	25800	8.91	20240118	29600	-5.07	20230612	25450	10.41	20230726	0.22	N	089860	5000	1831 억	1909955	N	N	21	N	N
123	20240605	150632	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28150	100	2	0.36	623840350	22239	19.47	28200	28200	27900	36450	19650	28050	28051.64	5.21	0	-1849	28550	28300	28000	27750	27450	28150	27600	1832	8400	5000	21310	50	1	36634063	10312	8.60	0.75	12	0.06	3275.00	37351.00	29600	20230612	-4.90	25450	20230726	10.61	28400	-0.88	20240402	25800	9.11	20240118	29600	-4.90	20230612	25450	10.61	20230726	0.22	N	089860	5000	1831 억	1909955	N	N	18	N	N
124	20240605	140634	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	0	3	0.00	330273600	11792	10.33	28200	28200	27900	36450	19650	28050	28008.28	5.21	0	-2208	28550	28300	28000	27750	27450	28150	27600	1832	8400	5000	21310	50	1	36634063	10276	8.56	0.75	12	0.03	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28400	-1.23	20240402	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.22	N	089860	5000	1831 억	1909955	N	N	18	N	N
125	20240605	130635	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	0	3	0.00	280504900	10018	8.77	28200	28200	27900	36450	19650	28050	28000.09	5.21	0	-1736	28550	28300	28000	27750	27450	28150	27600	1832	8400	5000	21310	50	1	36634063	10276	8.56	0.75	12	0.03	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28400	-1.23	20240402	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.22	N	089860	5000	1831 억	1909955	N	N	18	N	N
126	20240605	120633	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	-100	5	-0.36	200954050	7180	6.29	28200	28200	27900	36450	19650	28050	27988.03	5.21	0	-1688	28550	28300	28000	27750	27450	28150	27600	1832	8400	5000	21310	50	1	36634063	10239	8.53	0.75	12	0.02	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.22	N	089860	5000	1831 억	1909955	N	N	18	N	N
127	20240605	110635	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	-50	5	-0.18	127065700	4539	3.97	28200	28200	27900	36450	19650	28050	27994.21	5.21	0	-1007	28550	28300	28000	27750	27450	28150	27600	1832	8400	5000	21310	50	1	36634063	10258	8.55	0.75	12	0.01	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.22	N	089860	5000	1831 억	1909955	N	N	18	N	N
128	20240605	100634	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	-50	5	-0.18	86534750	3091	2.71	28200	28200	27900	36450	19650	28050	27995.71	5.21	0	-955	28550	28300	28000	27750	27450	28150	27600	1832	8400	5000	21310	50	1	36634063	10258	8.55	0.75	12	0.01	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.22	N	089860	5000	1831 억	1909955	N	N	18	N	N
129	20240605	090633	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	-50	5	-0.18	20150900	717	0.63	28200	28200	28000	36450	19650	28050	28104.46	5.21	0	-485	28550	28300	28000	27750	27450	28150	27600	1832	8400	5000	21310	50	1	36634063	10258	8.55	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.22	N	089860	5000	1831 억	1909955	N	N	18	N	N
130	20240604	160628	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	-50	5	-0.18	3191303550	113943	112.98	28150	28250	27700	36500	19700	28100	28007.89	5.17	0	4143	28466	28282	27966	27782	27466	28375	27875	1832	8400	5000	21350	50	1	36634063	10276	8.56	0.75	12	0.31	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28400	-1.23	20240402	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.24	N	089860	5000	1831 억	1895078	N	N	18	N	N
131	20240604	150628	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	-150	5	-0.53	3104174600	110832	109.89	28150	28250	27700	36500	19700	28100	28007.93	5.17	0	6243	28466	28282	27966	27782	27466	28375	27875	1832	8400	5000	21350	50	1	36634063	10239	8.53	0.75	12	0.30	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.24	N	089860	5000	1831 억	1895078	N	N	210	N	N
132	20240604	140631	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	-50	5	-0.18	2600404100	92857	92.07	28150	28250	27700	36500	19700	28100	28004.39	5.17	0	15752	28466	28282	27966	27782	27466	28375	27875	1832	8400	5000	21350	50	1	36634063	10276	8.56	0.75	12	0.25	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28400	-1.23	20240402	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.24	N	089860	5000	1831 억	1895078	N	N	210	N	N
133	20240604	130628	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	-150	5	-0.53	2347328600	83824	83.11	28150	28250	27700	36500	19700	28100	28003.06	5.17	0	19407	28466	28282	27966	27782	27466	28375	27875	1832	8400	5000	21350	50	1	36634063	10239	8.53	0.75	12	0.23	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.24	N	089860	5000	1831 억	1895078	N	N	210	N	N
134	20240604	120627	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28100	0	3	0.00	1468811100	52305	51.86	28150	28250	27800	36500	19700	28100	28081.66	5.17	0	5188	28466	28282	27966	27782	27466	28375	27875	1832	8400	5000	21350	50	1	36634063	10294	8.58	0.75	12	0.14	3275.00	37351.00	29600	20230612	-5.07	25450	20230726	10.41	28400	-1.06	20240402	25800	8.91	20240118	29600	-5.07	20230612	25450	10.41	20230726	0.24	N	089860	5000	1831 억	1895078	N	N	210	N	N
135	20240604	110623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28150	50	2	0.18	541761650	19300	19.14	28150	28200	27800	36500	19700	28100	28070.55	5.17	0	-2041	28466	28282	27966	27782	27466	28375	27875	1832	8400	5000	21350	50	1	36634063	10312	8.60	0.75	12	0.05	3275.00	37351.00	29600	20230612	-4.90	25450	20230726	10.61	28400	-0.88	20240402	25800	9.11	20240118	29600	-4.90	20230612	25450	10.61	20230726	0.24	N	089860	5000	1831 억	1895078	N	N	210	N	N
136	20240604	100627	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28100	0	3	0.00	365190950	13018	12.91	28150	28200	27800	36500	19700	28100	28052.77	5.17	0	-2445	28466	28282	27966	27782	27466	28375	27875	1832	8400	5000	21350	50	1	36634063	10294	8.58	0.75	12	0.04	3275.00	37351.00	29600	20230612	-5.07	25450	20230726	10.41	28400	-1.06	20240402	25800	8.91	20240118	29600	-5.07	20230612	25450	10.41	20230726	0.24	N	089860	5000	1831 억	1895078	N	N	210	N	N
137	20240604	090627	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	-150	5	-0.53	73352200	2622	2.60	28150	28150	27800	36500	19700	28100	27975.67	5.17	0	-1613	28466	28282	27966	27782	27466	28375	27875	1832	8400	5000	21350	50	1	36634063	10239	8.53	0.75	12	0.01	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.24	N	089860	5000	1831 억	1895078	N	N	210	N	N
138	20240603	160620	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28100	250	2	0.90	2822485250	100783	118.37	27850	28150	27650	36200	19500	27850	28005.53	5.21	0	13760	28350	28100	27600	27350	26850	28225	27475	1832	8350	5000	21160	50	1	36634063	10294	8.58	0.75	12	0.28	3275.00	37351.00	29600	20230612	-5.07	25450	20230726	10.41	28400	-1.06	20240402	25800	8.91	20240118	29600	-5.07	20230612	25450	10.41	20230726	0.23	N	089860	5000	1831 억	1907281	N	N	210	N	N
139	20240603	150621	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	200	2	0.72	2639328000	94260	110.71	27850	28150	27650	36200	19500	27850	28000.56	5.21	0	14554	28350	28100	27600	27350	26850	28225	27475	1832	8350	5000	21160	50	1	36634063	10276	8.56	0.75	12	0.26	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28400	-1.23	20240402	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.23	N	089860	5000	1831 억	1907281	N	N	4	N	N
140	20240603	140617	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	150	2	0.54	1962580950	70172	82.41	27850	28150	27650	36200	19500	27850	27968.20	5.21	0	25035	28350	28100	27600	27350	26850	28225	27475	1832	8350	5000	21160	50	1	36634063	10258	8.55	0.75	12	0.19	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.23	N	089860	5000	1831 억	1907281	N	N	4	N	N
141	20240603	130620	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28150	300	2	1.08	1433431350	51337	60.29	27850	28150	27650	36200	19500	27850	27922.04	5.21	0	22728	28350	28100	27600	27350	26850	28225	27475	1832	8350	5000	21160	50	1	36634063	10312	8.60	0.75	12	0.14	3275.00	37351.00	29600	20230612	-4.90	25450	20230726	10.61	28400	-0.88	20240402	25800	9.11	20240118	29600	-4.90	20230612	25450	10.61	20230726	0.23	N	089860	5000	1831 억	1907281	N	N	4	N	N
142	20240603	120620	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	200	2	0.72	1136018000	40755	47.87	27850	28100	27650	36200	19500	27850	27874.34	5.21	0	17317	28350	28100	27600	27350	26850	28225	27475	1832	8350	5000	21160	50	1	36634063	10276	8.56	0.75	12	0.11	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28400	-1.23	20240402	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.23	N	089860	5000	1831 억	1907281	N	N	4	N	N
143	20240603	110615	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	0	3	0.00	567472350	20435	24.00	27850	27900	27650	36200	19500	27850	27769.50	5.21	0	3544	28350	28100	27600	27350	26850	28225	27475	1832	8350	5000	21160	50	1	36634063	10203	8.50	0.75	12	0.06	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.23	N	089860	5000	1831 억	1907281	N	N	4	N	N
144	20240603	100614	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-50	5	-0.18	277329800	9993	11.74	27850	27900	27650	36200	19500	27850	27752.09	5.21	0	546	28350	28100	27600	27350	26850	28225	27475	1832	8350	5000	21160	50	1	36634063	10184	8.49	0.74	12	0.03	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29600	-6.08	20230612	25450	9.23	20230726	0.23	N	089860	5000	1831 억	1907281	N	N	4	N	N
145	20240603	090612	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-50	5	-0.18	62217700	2238	2.63	27850	27900	27650	36200	19500	27850	27799.86	5.21	0	-952	28350	28100	27600	27350	26850	28225	27475	1832	8350	5000	21160	50	1	36634063	10184	8.49	0.74	12	0.01	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28400	-2.11	20240402	25800	7.75	20240118	29600	-6.08	20230612	25450	9.23	20230726	0.23	N	089860	5000	1831 억	1907281	N	N	4	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History