KissMeData/267850/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17190	-30	5	-0.17	206928600	12057	25.52	17210	17350	17000	22350	12060	17220	17162.53	0.26	530	18273	17746	17423	16896	16573	17645	16795	56	5130	500	10670	10	1	11100000	1908	17.42	1.16	12	0.11	987.00	14847.00	26400	20240213	-34.89	10400	20231020	65.29	26400	-34.89	20240213	15150	13.47	20240415	26400	-34.89	20240213	10400	65.29	20231020	2.65	N	267850	500	55 억	29414	N	N	7	N	N
3	20240628	151131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17190	-30	5	-0.17	185504290	10807	22.87	17210	17350	17000	22350	12060	17220	17165.20	0.26	546	18273	17746	17423	16896	16573	17645	16795	56	5130	500	10670	10	1	11100000	1908	17.42	1.16	12	0.10	987.00	14847.00	26400	20240213	-34.89	10400	20231020	65.29	26400	-34.89	20240213	15150	13.47	20240415	26400	-34.89	20240213	10400	65.29	20231020	2.65	N	267850	500	55 억	29414	N	N	9	N	N
4	20240628	141131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17180	-40	5	-0.23	160727730	9363	19.82	17210	17350	17000	22350	12060	17220	17166.26	0.26	564	18273	17746	17423	16896	16573	17645	16795	56	5130	500	10670	10	1	11100000	1907	17.41	1.16	12	0.08	987.00	14847.00	26400	20240213	-34.92	10400	20231020	65.19	26400	-34.92	20240213	15150	13.40	20240415	26400	-34.92	20240213	10400	65.19	20231020	2.65	N	267850	500	55 억	29414	N	N	9	N	N
5	20240628	131129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17210	-10	5	-0.06	141740720	8258	17.48	17210	17350	17000	22350	12060	17220	17164.05	0.26	681	18273	17746	17423	16896	16573	17645	16795	56	5130	500	10670	10	1	11100000	1910	17.44	1.16	12	0.07	987.00	14847.00	26400	20240213	-34.81	10400	20231020	65.48	26400	-34.81	20240213	15150	13.60	20240415	26400	-34.81	20240213	10400	65.48	20231020	2.65	N	267850	500	55 억	29414	N	N	9	N	N
6	20240628	121126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17160	-60	5	-0.35	134065110	7812	16.53	17210	17350	17000	22350	12060	17220	17161.43	0.26	722	18273	17746	17423	16896	16573	17645	16795	56	5130	500	10670	10	1	11100000	1905	17.39	1.16	12	0.07	987.00	14847.00	26400	20240213	-35.00	10400	20231020	65.00	26400	-35.00	20240213	15150	13.27	20240415	26400	-35.00	20240213	10400	65.00	20231020	2.65	N	267850	500	55 억	29414	N	N	9	N	N
7	20240628	111108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17160	-60	5	-0.35	98495300	5739	12.15	17210	17350	17000	22350	12060	17220	17162.45	0.26	736	18273	17746	17423	16896	16573	17645	16795	56	5130	500	10670	10	1	11100000	1905	17.39	1.16	12	0.05	987.00	14847.00	26400	20240213	-35.00	10400	20231020	65.00	26400	-35.00	20240213	15150	13.27	20240415	26400	-35.00	20240213	10400	65.00	20231020	2.65	N	267850	500	55 억	29414	N	N	9	N	N
8	20240628	101105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17180	-40	5	-0.23	70685250	4122	8.72	17210	17350	17000	22350	12060	17220	17148.29	0.26	934	18273	17746	17423	16896	16573	17645	16795	56	5130	500	10670	10	1	11100000	1907	17.41	1.16	12	0.04	987.00	14847.00	26400	20240213	-34.92	10400	20231020	65.19	26400	-34.92	20240213	15150	13.40	20240415	26400	-34.92	20240213	10400	65.19	20231020	2.65	N	267850	500	55 억	29414	N	N	9	N	N
9	20240628	091108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17190	-30	5	-0.17	9537440	554	1.17	17210	17350	17190	22350	12060	17220	17215.60	0.26	278	18273	17746	17423	16896	16573	17645	16795	56	5130	500	10670	10	1	11100000	1908	17.42	1.16	12	0.00	987.00	14847.00	26400	20240213	-34.89	10400	20231020	65.29	26400	-34.89	20240213	15150	13.47	20240415	26400	-34.89	20240213	10400	65.29	20231020	2.65	N	267850	500	55 억	29414	N	N	9	N	N
10	20240627	161059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17220	0	3	0.00	818348780	46777	531.62	17220	17950	17100	22350	12060	17220	17497.46	0.32	-6535	17480	17350	17230	17100	16980	17290	17040	56	5130	500	10670	10	1	11100000	1911	17.45	1.16	12	0.42	987.00	14847.00	26400	20240213	-34.77	10400	20231020	65.58	26400	-34.77	20240213	15150	13.66	20240415	26400	-34.77	20240213	10400	65.58	20231020	2.69	N	267850	500	55 억	35717	N	N	9	N	N
11	20240627	151106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	80	2	0.46	793455410	45331	515.18	17220	17950	17100	22350	12060	17220	17503.60	0.32	-6560	17480	17350	17230	17100	16980	17290	17040	56	5130	500	10670	10	1	11100000	1920	17.53	1.17	12	0.41	987.00	14847.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	15150	14.19	20240415	26400	-34.47	20240213	10400	66.35	20231020	2.69	N	267850	500	55 억	35717	N	N	12	N	N
12	20240627	141104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	80	2	0.46	746484150	42604	484.19	17220	17950	17100	22350	12060	17220	17521.46	0.32	-6586	17480	17350	17230	17100	16980	17290	17040	56	5130	500	10670	10	1	11100000	1920	17.53	1.17	12	0.38	987.00	14847.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	15150	14.19	20240415	26400	-34.47	20240213	10400	66.35	20231020	2.69	N	267850	500	55 억	35717	N	N	12	N	N
13	20240627	131104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17490	270	2	1.57	661591560	37694	428.39	17220	17950	17100	22350	12060	17220	17551.65	0.32	-6375	17480	17350	17230	17100	16980	17290	17040	56	5130	500	10670	10	1	11100000	1941	17.72	1.18	12	0.34	987.00	14847.00	26400	20240213	-33.75	10400	20231020	68.17	26400	-33.75	20240213	15150	15.45	20240415	26400	-33.75	20240213	10400	68.17	20231020	2.69	N	267850	500	55 억	35717	N	N	12	N	N
14	20240627	121106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17440	220	2	1.28	655561110	37348	424.46	17220	17950	17100	22350	12060	17220	17552.79	0.32	-6370	17480	17350	17230	17100	16980	17290	17040	56	5130	500	10670	10	1	11100000	1936	17.67	1.17	12	0.34	987.00	14847.00	26400	20240213	-33.94	10400	20231020	67.69	26400	-33.94	20240213	15150	15.12	20240415	26400	-33.94	20240213	10400	67.69	20231020	2.69	N	267850	500	55 억	35717	N	N	12	N	N
15	20240627	111105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17400	180	2	1.05	603384210	34346	390.34	17220	17950	17100	22350	12060	17220	17567.83	0.32	-6599	17480	17350	17230	17100	16980	17290	17040	56	5130	500	10670	10	1	11100000	1931	17.63	1.17	12	0.31	987.00	14847.00	26400	20240213	-34.09	10400	20231020	67.31	26400	-34.09	20240213	15150	14.85	20240415	26400	-34.09	20240213	10400	67.31	20231020	2.69	N	267850	500	55 억	35717	N	N	12	N	N
16	20240627	101106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	480	2	2.79	121945450	7040	80.01	17220	17700	17100	22350	12060	17220	17321.81	0.32	-204	17480	17350	17230	17100	16980	17290	17040	56	5130	500	10670	10	1	11100000	1965	17.93	1.19	12	0.06	987.00	14847.00	26400	20240213	-32.95	10400	20231020	70.19	26400	-32.95	20240213	15150	16.83	20240415	26400	-32.95	20240213	10400	70.19	20231020	2.69	N	267850	500	55 억	35717	N	N	12	N	N
17	20240627	091105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17100	-120	5	-0.70	18156850	1059	12.04	17220	17240	17100	22350	12060	17220	17145.21	0.32	-7	17480	17350	17230	17100	16980	17290	17040	56	5130	500	10670	10	1	11100000	1898	17.33	1.15	12	0.01	987.00	14847.00	26400	20240213	-35.23	10400	20231020	64.42	26400	-35.23	20240213	15150	12.87	20240415	26400	-35.23	20240213	10400	64.42	20231020	2.69	N	267850	500	55 억	35717	N	N	12	N	N
18	20240626	161100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17220	-10	5	-0.06	146468320	8504	38.64	17270	17360	17110	22350	12070	17230	17223.46	0.36	-4533	17710	17470	17200	16960	16690	17590	17080	56	5120	500	10680	10	1	11100000	1911	17.45	1.16	12	0.08	987.00	14847.00	26400	20240213	-34.77	10400	20231020	65.58	26400	-34.77	20240213	15150	13.66	20240415	26400	-34.77	20240213	10400	65.58	20231020	2.73	N	267850	500	55 억	40392	N	N	12	N	N
19	20240626	151105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17140	-90	5	-0.52	135893900	7889	35.84	17270	17360	17110	22350	12070	17230	17225.74	0.36	-4404	17710	17470	17200	16960	16690	17590	17080	56	5120	500	10680	10	1	11100000	1903	17.37	1.15	12	0.07	987.00	14847.00	26400	20240213	-35.08	10400	20231020	64.81	26400	-35.08	20240213	15150	13.14	20240415	26400	-35.08	20240213	10400	64.81	20231020	2.73	N	267850	500	55 억	40392	N	N	2	N	N
20	20240626	141101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17170	-60	5	-0.35	119856690	6954	31.59	17270	17360	17110	22350	12070	17230	17235.65	0.36	-4398	17710	17470	17200	16960	16690	17590	17080	56	5120	500	10680	10	1	11100000	1906	17.40	1.16	12	0.06	987.00	14847.00	26400	20240213	-34.96	10400	20231020	65.10	26400	-34.96	20240213	15150	13.33	20240415	26400	-34.96	20240213	10400	65.10	20231020	2.73	N	267850	500	55 억	40392	N	N	2	N	N
21	20240626	131103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17200	-30	5	-0.17	115591960	6706	30.47	17270	17360	17110	22350	12070	17230	17237.10	0.36	-4228	17710	17470	17200	16960	16690	17590	17080	56	5120	500	10680	10	1	11100000	1909	17.43	1.16	12	0.06	987.00	14847.00	26400	20240213	-34.85	10400	20231020	65.38	26400	-34.85	20240213	15150	13.53	20240415	26400	-34.85	20240213	10400	65.38	20231020	2.73	N	267850	500	55 억	40392	N	N	2	N	N
22	20240626	121101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17190	-40	5	-0.23	102502030	5945	27.01	17270	17360	17110	22350	12070	17230	17241.72	0.36	-3674	17710	17470	17200	16960	16690	17590	17080	56	5120	500	10680	10	1	11100000	1908	17.42	1.16	12	0.05	987.00	14847.00	26400	20240213	-34.89	10400	20231020	65.29	26400	-34.89	20240213	15150	13.47	20240415	26400	-34.89	20240213	10400	65.29	20231020	2.73	N	267850	500	55 억	40392	N	N	2	N	N
23	20240626	111103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17250	20	2	0.12	88594280	5140	23.35	17270	17360	17110	22350	12070	17230	17236.24	0.36	-3189	17710	17470	17200	16960	16690	17590	17080	56	5120	500	10680	10	1	11100000	1915	17.48	1.16	12	0.05	987.00	14847.00	26400	20240213	-34.66	10400	20231020	65.87	26400	-34.66	20240213	15150	13.86	20240415	26400	-34.66	20240213	10400	65.87	20231020	2.73	N	267850	500	55 억	40392	N	N	2	N	N
24	20240626	101100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17200	-30	5	-0.17	78193030	4534	20.60	17270	17360	17200	22350	12070	17230	17245.93	0.36	-3283	17710	17470	17200	16960	16690	17590	17080	56	5120	500	10680	10	1	11100000	1909	17.43	1.16	12	0.04	987.00	14847.00	26400	20240213	-34.85	10400	20231020	65.38	26400	-34.85	20240213	15150	13.53	20240415	26400	-34.85	20240213	10400	65.38	20231020	2.73	N	267850	500	55 억	40392	N	N	2	N	N
25	20240626	091103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17290	60	2	0.35	4756060	275	1.25	17270	17360	17270	22350	12070	17230	17294.76	0.36	34	17710	17470	17200	16960	16690	17590	17080	56	5120	500	10680	10	1	11100000	1919	17.52	1.16	12	0.00	987.00	14847.00	26400	20240213	-34.51	10400	20231020	66.25	26400	-34.51	20240213	15150	14.13	20240415	26400	-34.51	20240213	10400	66.25	20231020	2.73	N	267850	500	55 억	40392	N	N	2	N	N
26	20240625	161059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17230	190	2	1.12	374401360	21722	142.40	16930	17440	16930	22150	11930	17040	17236.05	0.32	8930	17306	17172	17086	16952	16866	17130	16910	56	5110	500	10560	10	1	11100000	1913	17.46	1.16	12	0.20	987.00	14847.00	26400	20240213	-34.73	10400	20231020	65.67	26400	-34.73	20240213	15150	13.73	20240415	26400	-34.73	20240213	10400	65.67	20231020	2.76	N	267850	500	55 억	35450	N	N	2	N	N
27	20240625	151057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17370	330	2	1.94	354772320	20585	134.95	16930	17440	16930	22150	11930	17040	17234.51	0.32	8355	17306	17172	17086	16952	16866	17130	16910	56	5110	500	10560	10	1	11100000	1928	17.60	1.17	12	0.19	987.00	14847.00	26400	20240213	-34.20	10400	20231020	67.02	26400	-34.20	20240213	15150	14.65	20240415	26400	-34.20	20240213	10400	67.02	20231020	2.76	N	267850	500	55 억	35450	N	N	17	N	N
28	20240625	141101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17410	370	2	2.17	315848900	18346	120.27	16930	17440	16930	22150	11930	17040	17216.23	0.32	7393	17306	17172	17086	16952	16866	17130	16910	56	5110	500	10560	10	1	11100000	1933	17.64	1.17	12	0.17	987.00	14847.00	26400	20240213	-34.05	10400	20231020	67.40	26400	-34.05	20240213	15150	14.92	20240415	26400	-34.05	20240213	10400	67.40	20231020	2.76	N	267850	500	55 억	35450	N	N	17	N	N
29	20240625	131101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17320	280	2	1.64	290928540	16911	110.86	16930	17370	16930	22150	11930	17040	17203.51	0.32	6777	17306	17172	17086	16952	16866	17130	16910	56	5110	500	10560	10	1	11100000	1923	17.55	1.17	12	0.15	987.00	14847.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	15150	14.32	20240415	26400	-34.39	20240213	10400	66.54	20231020	2.76	N	267850	500	55 억	35450	N	N	17	N	N
30	20240625	121104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	260	2	1.53	243676200	14182	92.97	16930	17300	16930	22150	11930	17040	17182.08	0.32	5690	17306	17172	17086	16952	16866	17130	16910	56	5110	500	10560	10	1	11100000	1920	17.53	1.17	12	0.13	987.00	14847.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	15150	14.19	20240415	26400	-34.47	20240213	10400	66.35	20231020	2.76	N	267850	500	55 억	35450	N	N	17	N	N
31	20240625	111102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17250	210	2	1.23	184628580	10753	70.49	16930	17300	16930	22150	11930	17040	17169.96	0.32	3750	17306	17172	17086	16952	16866	17130	16910	56	5110	500	10560	10	1	11100000	1915	17.48	1.16	12	0.10	987.00	14847.00	26400	20240213	-34.66	10400	20231020	65.87	26400	-34.66	20240213	15150	13.86	20240415	26400	-34.66	20240213	10400	65.87	20231020	2.76	N	267850	500	55 억	35450	N	N	17	N	N
32	20240625	101100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17160	120	2	0.70	125257700	7312	47.93	16930	17260	16930	22150	11930	17040	17130.43	0.32	3346	17306	17172	17086	16952	16866	17130	16910	56	5110	500	10560	10	1	11100000	1905	17.39	1.16	12	0.07	987.00	14847.00	26400	20240213	-35.00	10400	20231020	65.00	26400	-35.00	20240213	15150	13.27	20240415	26400	-35.00	20240213	10400	65.00	20231020	2.76	N	267850	500	55 억	35450	N	N	17	N	N
33	20240625	091100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17080	40	2	0.23	32338800	1897	12.44	16930	17170	16930	22150	11930	17040	17047.34	0.32	946	17306	17172	17086	16952	16866	17130	16910	56	5110	500	10560	10	1	11100000	1896	17.30	1.15	12	0.02	987.00	14847.00	26400	20240213	-35.30	10400	20231020	64.23	26400	-35.30	20240213	15150	12.74	20240415	26400	-35.30	20240213	10400	64.23	20231020	2.76	N	267850	500	55 억	35450	N	N	17	N	N
34	20240624	161100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17040	-180	5	-1.05	245539390	14390	71.56	17210	17220	17000	22350	12060	17220	17063.20	0.31	1026	17620	17420	17210	17010	16800	17315	16905	56	5130	500	10670	10	1	11100000	1891	17.26	1.15	12	0.13	987.00	14847.00	26400	20240213	-35.45	10400	20231020	63.85	26400	-35.45	20240213	15150	12.48	20240415	26400	-35.45	20240213	10400	63.85	20231020	2.76	N	267850	500	55 억	34409	N	N	17	N	N
35	20240624	151056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17040	-180	5	-1.05	234736800	13756	68.41	17210	17220	17000	22350	12060	17220	17064.32	0.31	999	17620	17420	17210	17010	16800	17315	16905	56	5130	500	10670	10	1	11100000	1891	17.26	1.15	12	0.12	987.00	14847.00	26400	20240213	-35.45	10400	20231020	63.85	26400	-35.45	20240213	15150	12.48	20240415	26400	-35.45	20240213	10400	63.85	20231020	2.76	N	267850	500	55 억	34409	N	N	30	N	N
36	20240624	141057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17030	-190	5	-1.10	173443000	10154	50.49	17210	17220	17030	22350	12060	17220	17081.25	0.31	1139	17620	17420	17210	17010	16800	17315	16905	56	5130	500	10670	10	1	11100000	1890	17.25	1.15	12	0.09	987.00	14847.00	26400	20240213	-35.49	10400	20231020	63.75	26400	-35.49	20240213	15150	12.41	20240415	26400	-35.49	20240213	10400	63.75	20231020	2.76	N	267850	500	55 억	34409	N	N	30	N	N
37	20240624	131055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17030	-190	5	-1.10	162373060	9504	47.26	17210	17220	17030	22350	12060	17220	17084.71	0.31	1244	17620	17420	17210	17010	16800	17315	16905	56	5130	500	10670	10	1	11100000	1890	17.25	1.15	12	0.09	987.00	14847.00	26400	20240213	-35.49	10400	20231020	63.75	26400	-35.49	20240213	15150	12.41	20240415	26400	-35.49	20240213	10400	63.75	20231020	2.76	N	267850	500	55 억	34409	N	N	30	N	N
38	20240624	121057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17030	-190	5	-1.10	143980160	8424	41.89	17210	17220	17030	22350	12060	17220	17091.66	0.31	1248	17620	17420	17210	17010	16800	17315	16905	56	5130	500	10670	10	1	11100000	1890	17.25	1.15	12	0.08	987.00	14847.00	26400	20240213	-35.49	10400	20231020	63.75	26400	-35.49	20240213	15150	12.41	20240415	26400	-35.49	20240213	10400	63.75	20231020	2.76	N	267850	500	55 억	34409	N	N	30	N	N
39	20240624	111059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17050	-170	5	-0.99	103711300	6062	30.15	17210	17220	17050	22350	12060	17220	17108.43	0.31	1192	17620	17420	17210	17010	16800	17315	16905	56	5130	500	10670	10	1	11100000	1893	17.27	1.15	12	0.05	987.00	14847.00	26400	20240213	-35.42	10400	20231020	63.94	26400	-35.42	20240213	15150	12.54	20240415	26400	-35.42	20240213	10400	63.94	20231020	2.76	N	267850	500	55 억	34409	N	N	30	N	N
40	20240624	101057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17220	0	3	0.00	62104210	3628	18.04	17210	17220	17050	22350	12060	17220	17118.03	0.31	1153	17620	17420	17210	17010	16800	17315	16905	56	5130	500	10670	10	1	11100000	1911	17.45	1.16	12	0.03	987.00	14847.00	26400	20240213	-34.77	10400	20231020	65.58	26400	-34.77	20240213	15150	13.66	20240415	26400	-34.77	20240213	10400	65.58	20231020	2.76	N	267850	500	55 억	34409	N	N	30	N	N
41	20240624	091057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17170	-50	5	-0.29	11993780	700	3.48	17210	17210	17050	22350	12060	17220	17133.97	0.31	55	17620	17420	17210	17010	16800	17315	16905	56	5130	500	10670	10	1	11100000	1906	17.40	1.16	12	0.01	987.00	14847.00	26400	20240213	-34.96	10400	20231020	65.10	26400	-34.96	20240213	15150	13.33	20240415	26400	-34.96	20240213	10400	65.10	20231020	2.76	N	267850	500	55 억	34409	N	N	30	N	N
42	20240621	161021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17220	-90	5	-0.52	327917870	19119	140.02	17410	17410	17000	22500	12120	17310	17151.00	0.28	4371	17636	17472	17376	17212	17116	17555	17295	56	5190	500	10730	10	1	11100000	1911	17.45	1.16	12	0.17	987.00	14847.00	26400	20240213	-34.77	10400	20231020	65.58	26400	-34.77	20240213	15150	13.66	20240415	26400	-34.77	20240213	10400	65.58	20231020	2.83	N	267850	500	55 억	30543	N	N	30	N	N
43	20240621	151022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17170	-140	5	-0.81	265936670	15508	113.58	17410	17410	17000	22500	12120	17310	17148.35	0.28	2932	17636	17472	17376	17212	17116	17555	17295	56	5190	500	10730	10	1	11100000	1906	17.40	1.16	12	0.14	987.00	14847.00	26400	20240213	-34.96	10400	20231020	65.10	26400	-34.96	20240213	15150	13.33	20240415	26400	-34.96	20240213	10400	65.10	20231020	2.83	N	267850	500	55 억	30543	N	N	11	N	N
44	20240621	141020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17180	-130	5	-0.75	235453290	13733	100.58	17410	17410	17000	22500	12120	17310	17145.07	0.28	2044	17636	17472	17376	17212	17116	17555	17295	56	5190	500	10730	10	1	11100000	1907	17.41	1.16	12	0.12	987.00	14847.00	26400	20240213	-34.92	10400	20231020	65.19	26400	-34.92	20240213	15150	13.40	20240415	26400	-34.92	20240213	10400	65.19	20231020	2.83	N	267850	500	55 억	30543	N	N	11	N	N
45	20240621	131022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17240	-70	5	-0.40	136611180	7971	58.38	17410	17410	17000	22500	12120	17310	17138.52	0.28	218	17636	17472	17376	17212	17116	17555	17295	56	5190	500	10730	10	1	11100000	1914	17.47	1.16	12	0.07	987.00	14847.00	26400	20240213	-34.70	10400	20231020	65.77	26400	-34.70	20240213	15150	13.80	20240415	26400	-34.70	20240213	10400	65.77	20231020	2.83	N	267850	500	55 억	30543	N	N	11	N	N
46	20240621	121024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17170	-140	5	-0.81	131467810	7672	56.19	17410	17410	17000	22500	12120	17310	17136.05	0.28	249	17636	17472	17376	17212	17116	17555	17295	56	5190	500	10730	10	1	11100000	1906	17.40	1.16	12	0.07	987.00	14847.00	26400	20240213	-34.96	10400	20231020	65.10	26400	-34.96	20240213	15150	13.33	20240415	26400	-34.96	20240213	10400	65.10	20231020	2.83	N	267850	500	55 억	30543	N	N	11	N	N
47	20240621	111021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17110	-200	5	-1.16	113655280	6632	48.57	17410	17410	17000	22500	12120	17310	17137.41	0.28	58	17636	17472	17376	17212	17116	17555	17295	56	5190	500	10730	10	1	11100000	1899	17.34	1.15	12	0.06	987.00	14847.00	26400	20240213	-35.19	10400	20231020	64.52	26400	-35.19	20240213	15150	12.94	20240415	26400	-35.19	20240213	10400	64.52	20231020	2.83	N	267850	500	55 억	30543	N	N	11	N	N
48	20240621	101018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17200	-110	5	-0.64	45178040	2626	19.23	17410	17410	17130	22500	12120	17310	17204.13	0.28	-114	17636	17472	17376	17212	17116	17555	17295	56	5190	500	10730	10	1	11100000	1909	17.43	1.16	12	0.02	987.00	14847.00	26400	20240213	-34.85	10400	20231020	65.38	26400	-34.85	20240213	15150	13.53	20240415	26400	-34.85	20240213	10400	65.38	20231020	2.83	N	267850	500	55 억	30543	N	N	11	N	N
49	20240621	091024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17320	10	2	0.06	5954860	343	2.51	17410	17410	17300	22500	12120	17310	17361.11	0.28	-228	17636	17472	17376	17212	17116	17555	17295	56	5190	500	10730	10	1	11100000	1923	17.55	1.17	12	0.00	987.00	14847.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	15150	14.32	20240415	26400	-34.39	20240213	10400	66.54	20231020	2.83	N	267850	500	55 억	30543	N	N	11	N	N
50	20240620	161015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17310	0	3	0.00	233652890	13431	22.05	17280	17540	17280	22500	12120	17310	17396.54	0.28	-1322	18203	17756	17533	17086	16863	17645	16975	56	5190	500	10730	10	1	11100000	1921	17.54	1.17	12	0.12	987.00	14847.00	26400	20240213	-34.43	10400	20231020	66.44	26400	-34.43	20240213	15150	14.26	20240415	26400	-34.43	20240213	10400	66.44	20231020	2.74	N	267850	500	55 억	31505	N	N	11	N	N
51	20240620	151018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17370	60	2	0.35	216977820	12471	20.48	17280	17540	17280	22500	12120	17310	17398.59	0.28	-1301	18203	17756	17533	17086	16863	17645	16975	56	5190	500	10730	10	1	11100000	1928	17.60	1.17	12	0.11	987.00	14847.00	26400	20240213	-34.20	10400	20231020	67.02	26400	-34.20	20240213	15150	14.65	20240415	26400	-34.20	20240213	10400	67.02	20231020	2.74	N	267850	500	55 억	31505	N	N	14	N	N
52	20240620	141018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17320	10	2	0.06	206163610	11847	19.45	17280	17540	17280	22500	12120	17310	17402.18	0.28	-1205	18203	17756	17533	17086	16863	17645	16975	56	5190	500	10730	10	1	11100000	1923	17.55	1.17	12	0.11	987.00	14847.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	15150	14.32	20240415	26400	-34.39	20240213	10400	66.54	20231020	2.74	N	267850	500	55 억	31505	N	N	14	N	N
53	20240620	131018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	-10	5	-0.06	181968250	10453	17.16	17280	17540	17280	22500	12120	17310	17408.23	0.28	-495	18203	17756	17533	17086	16863	17645	16975	56	5190	500	10730	10	1	11100000	1920	17.53	1.17	12	0.09	987.00	14847.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	15150	14.19	20240415	26400	-34.47	20240213	10400	66.35	20231020	2.74	N	267850	500	55 억	31505	N	N	14	N	N
54	20240620	121015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17310	0	3	0.00	167944430	9643	15.83	17280	17540	17280	22500	12120	17310	17416.20	0.28	-371	18203	17756	17533	17086	16863	17645	16975	56	5190	500	10730	10	1	11100000	1921	17.54	1.17	12	0.09	987.00	14847.00	26400	20240213	-34.43	10400	20231020	66.44	26400	-34.43	20240213	15150	14.26	20240415	26400	-34.43	20240213	10400	66.44	20231020	2.74	N	267850	500	55 억	31505	N	N	14	N	N
55	20240620	111018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17390	80	2	0.46	128245750	7352	12.07	17280	17540	17280	22500	12120	17310	17443.65	0.28	-1380	18203	17756	17533	17086	16863	17645	16975	56	5190	500	10730	10	1	11100000	1930	17.62	1.17	12	0.07	987.00	14847.00	26400	20240213	-34.13	10400	20231020	67.21	26400	-34.13	20240213	15150	14.79	20240415	26400	-34.13	20240213	10400	67.21	20231020	2.74	N	267850	500	55 억	31505	N	N	14	N	N
56	20240620	101019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	190	2	1.10	75728770	4348	7.14	17280	17540	17280	22500	12120	17310	17416.92	0.28	503	18203	17756	17533	17086	16863	17645	16975	56	5190	500	10730	10	1	11100000	1943	17.73	1.18	12	0.04	987.00	14847.00	26400	20240213	-33.71	10400	20231020	68.27	26400	-33.71	20240213	15150	15.51	20240415	26400	-33.71	20240213	10400	68.27	20231020	2.74	N	267850	500	55 억	31505	N	N	14	N	N
57	20240620	091023	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17460	150	2	0.87	35658710	2057	3.38	17280	17460	17280	22500	12120	17310	17335.30	0.28	573	18203	17756	17533	17086	16863	17645	16975	56	5190	500	10730	10	1	11100000	1938	17.69	1.18	12	0.02	987.00	14847.00	26400	20240213	-33.86	10400	20231020	67.88	26400	-33.86	20240213	15150	15.25	20240415	26400	-33.86	20240213	10400	67.88	20231020	2.74	N	267850	500	55 억	31505	N	N	14	N	N
58	20240619	161012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17310	-580	5	-3.24	1038602480	59051	125.69	17860	17980	17310	23250	12530	17890	17589.84	0.30	-591	18543	18216	18053	17726	17563	18135	17645	56	5360	500	11090	10	1	11100000	1921	17.54	1.17	12	0.53	987.00	14847.00	26400	20240213	-34.43	10400	20231020	66.44	26400	-34.43	20240213	15150	14.26	20240415	26400	-34.43	20240213	10400	66.44	20231020	2.69	N	267850	500	55 억	32758	N	N	14	N	N
59	20240619	151012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17320	-570	5	-3.19	991583520	56336	119.91	17860	17980	17320	23250	12530	17890	17601.24	0.30	-1184	18543	18216	18053	17726	17563	18135	17645	56	5360	500	11090	10	1	11100000	1923	17.55	1.17	12	0.51	987.00	14847.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	15150	14.32	20240415	26400	-34.39	20240213	10400	66.54	20231020	2.69	N	267850	500	55 억	32758	N	N	8	N	N
60	20240619	141021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17390	-500	5	-2.79	865152940	49056	104.41	17860	17980	17390	23250	12530	17890	17636.03	0.30	-3726	18543	18216	18053	17726	17563	18135	17645	56	5360	500	11090	10	1	11100000	1930	17.62	1.17	12	0.44	987.00	14847.00	26400	20240213	-34.13	10400	20231020	67.21	26400	-34.13	20240213	15150	14.79	20240415	26400	-34.13	20240213	10400	67.21	20231020	2.69	N	267850	500	55 억	32758	N	N	8	N	N
61	20240619	131008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17520	-370	5	-2.07	717664500	40602	86.42	17860	17980	17400	23250	12530	17890	17675.59	0.30	-4681	18543	18216	18053	17726	17563	18135	17645	56	5360	500	11090	10	1	11100000	1945	17.75	1.18	12	0.37	987.00	14847.00	26400	20240213	-33.64	10400	20231020	68.46	26400	-33.64	20240213	15150	15.64	20240415	26400	-33.64	20240213	10400	68.46	20231020	2.69	N	267850	500	55 억	32758	N	N	8	N	N
62	20240619	121010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	-390	5	-2.18	640665040	36194	77.04	17860	17980	17500	23250	12530	17890	17700.86	0.30	-5509	18543	18216	18053	17726	17563	18135	17645	56	5360	500	11090	10	1	11100000	1943	17.73	1.18	12	0.33	987.00	14847.00	26400	20240213	-33.71	10400	20231020	68.27	26400	-33.71	20240213	15150	15.51	20240415	26400	-33.71	20240213	10400	68.27	20231020	2.69	N	267850	500	55 억	32758	N	N	8	N	N
63	20240619	111014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17680	-210	5	-1.17	465838570	26261	55.90	17860	17980	17680	23250	12530	17890	17738.80	0.30	-5614	18543	18216	18053	17726	17563	18135	17645	56	5360	500	11090	10	1	11100000	1962	17.91	1.19	12	0.24	987.00	14847.00	26400	20240213	-33.03	10400	20231020	70.00	26400	-33.03	20240213	15150	16.70	20240415	26400	-33.03	20240213	10400	70.00	20231020	2.69	N	267850	500	55 억	32758	N	N	8	N	N
64	20240619	101017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17710	-180	5	-1.01	239703150	13487	28.71	17860	17980	17700	23250	12530	17890	17772.90	0.30	-676	18543	18216	18053	17726	17563	18135	17645	56	5360	500	11090	10	1	11100000	1966	17.94	1.19	12	0.12	987.00	14847.00	26400	20240213	-32.92	10400	20231020	70.29	26400	-32.92	20240213	15150	16.90	20240415	26400	-32.92	20240213	10400	70.29	20231020	2.69	N	267850	500	55 억	32758	N	N	8	N	N
65	20240619	091020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17920	30	2	0.17	34740520	1943	4.14	17860	17980	17840	23250	12530	17890	17879.84	0.30	-620	18543	18216	18053	17726	17563	18135	17645	56	5360	500	11090	10	1	11100000	1989	18.16	1.21	12	0.02	987.00	14847.00	26400	20240213	-32.12	10400	20231020	72.31	26400	-32.12	20240213	15150	18.28	20240415	26400	-32.12	20240213	10400	72.31	20231020	2.69	N	267850	500	55 억	32758	N	N	8	N	N
66	20240618	161008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17890	-210	5	-1.16	824089700	45727	16.34	18040	18380	17890	23500	12670	18100	18022.18	0.34	-4547	19846	18972	18326	17452	16806	19410	17890	56	5400	500	11220	10	1	11100000	1986	18.13	1.20	12	0.41	987.00	14847.00	26400	20240213	-32.23	10400	20231020	72.02	26400	-32.23	20240213	15150	18.09	20240415	26400	-32.23	20240213	10400	72.02	20231020	2.66	N	267850	500	55 억	37335	N	N	8	N	N
67	20240618	151007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17940	-160	5	-0.88	754359290	41833	14.95	18040	18380	17900	23500	12670	18100	18032.50	0.34	-4546	19846	18972	18326	17452	16806	19410	17890	56	5400	500	11220	10	1	11100000	1991	18.18	1.21	12	0.38	987.00	14847.00	26400	20240213	-32.05	10400	20231020	72.50	26400	-32.05	20240213	15150	18.42	20240415	26400	-32.05	20240213	10400	72.50	20231020	2.66	N	267850	500	55 억	37335	N	N	8	N	N
68	20240618	141010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	-150	5	-0.83	687620550	38113	13.62	18040	18380	17900	23500	12670	18100	18041.50	0.34	-3048	19846	18972	18326	17452	16806	19410	17890	56	5400	500	11220	10	1	11100000	1992	18.19	1.21	12	0.34	987.00	14847.00	26400	20240213	-32.01	10400	20231020	72.60	26400	-32.01	20240213	15150	18.48	20240415	26400	-32.01	20240213	10400	72.60	20231020	2.66	N	267850	500	55 억	37335	N	N	8	N	N
69	20240618	131012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	-100	5	-0.55	638675800	35386	12.64	18040	18380	17900	23500	12670	18100	18048.71	0.34	-3049	19846	18972	18326	17452	16806	19410	17890	56	5400	500	11220	10	1	11100000	1998	18.24	1.21	12	0.32	987.00	14847.00	26400	20240213	-31.82	10400	20231020	73.08	26400	-31.82	20240213	15150	18.81	20240415	26400	-31.82	20240213	10400	73.08	20231020	2.66	N	267850	500	55 억	37335	N	N	8	N	N
70	20240618	121008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	-90	5	-0.50	578046020	32010	11.44	18040	18380	17900	23500	12670	18100	18058.19	0.34	-4099	19846	18972	18326	17452	16806	19410	17890	56	5400	500	11220	10	1	11100000	1999	18.25	1.21	12	0.29	987.00	14847.00	26400	20240213	-31.78	10400	20231020	73.17	26400	-31.78	20240213	15150	18.88	20240415	26400	-31.78	20240213	10400	73.17	20231020	2.66	N	267850	500	55 억	37335	N	N	8	N	N
71	20240618	111009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-120	5	-0.66	474704200	26255	9.38	18040	18380	17970	23500	12670	18100	18080.46	0.34	-1276	19846	18972	18326	17452	16806	19410	17890	56	5400	500	11220	10	1	11100000	1996	18.22	1.21	12	0.24	987.00	14847.00	26400	20240213	-31.89	10400	20231020	72.88	26400	-31.89	20240213	15150	18.68	20240415	26400	-31.89	20240213	10400	72.88	20231020	2.66	N	267850	500	55 억	37335	N	N	8	N	N
72	20240618	101007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18050	-50	5	-0.28	300672210	16600	5.93	18040	18380	18040	23500	12670	18100	18112.85	0.34	2145	19846	18972	18326	17452	16806	19410	17890	56	5400	500	11220	10	1	11100000	2004	18.29	1.22	12	0.15	987.00	14847.00	26400	20240213	-31.63	10400	20231020	73.56	26400	-31.63	20240213	15150	19.14	20240415	26400	-31.63	20240213	10400	73.56	20231020	2.66	N	267850	500	55 억	37335	N	N	8	N	N
73	20240618	091017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18160	60	2	0.33	107316380	5902	2.11	18040	18380	18040	23500	12670	18100	18184.24	0.34	1037	19846	18972	18326	17452	16806	19410	17890	56	5400	500	11220	10	1	11100000	2016	18.40	1.22	12	0.05	987.00	14847.00	26400	20240213	-31.21	10400	20231020	74.62	26400	-31.21	20240213	15150	19.87	20240415	26400	-31.21	20240213	10400	74.62	20231020	2.66	N	267850	500	55 억	37335	N	N	8	N	N
74	20240617	160959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18100	90	2	0.50	5113820160	278389	199.04	17950	19200	17680	23400	12610	18010	18369.37	0.50	-15168	19536	18772	18366	17602	17196	18570	17400	56	5390	500	11160	10	1	11100000	2009	18.34	1.22	12	2.51	987.00	14847.00	26400	20240213	-31.44	10400	20231020	74.04	26400	-31.44	20240213	15150	19.47	20240415	26400	-31.44	20240213	10400	74.04	20231020	2.74	N	267850	500	55 억	55663	N	N	8	N	N
75	20240617	151007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18120	110	2	0.61	5051536820	274947	196.58	17950	19200	17680	23400	12610	18010	18372.77	0.50	-15700	19536	18772	18366	17602	17196	18570	17400	56	5390	500	11160	10	1	11100000	2011	18.36	1.22	12	2.48	987.00	14847.00	26400	20240213	-31.36	10400	20231020	74.23	26400	-31.36	20240213	15150	19.60	20240415	26400	-31.36	20240213	10400	74.23	20231020	2.74	N	267850	500	55 억	55663	N	N	8	N	N
76	20240617	140958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18050	40	2	0.22	4951815430	269423	192.63	17950	19200	17680	23400	12610	18010	18379.34	0.50	-17436	19536	18772	18366	17602	17196	18570	17400	56	5390	500	11160	10	1	11100000	2004	18.29	1.22	12	2.43	987.00	14847.00	26400	20240213	-31.63	10400	20231020	73.56	26400	-31.63	20240213	15150	19.14	20240415	26400	-31.63	20240213	10400	73.56	20231020	2.74	N	267850	500	55 억	55663	N	N	8	N	N
77	20240617	130957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18080	70	2	0.39	4881519710	265543	189.86	17950	19200	17680	23400	12610	18010	18383.17	0.50	-18524	19536	18772	18366	17602	17196	18570	17400	56	5390	500	11160	10	1	11100000	2007	18.32	1.22	12	2.39	987.00	14847.00	26400	20240213	-31.52	10400	20231020	73.85	26400	-31.52	20240213	15150	19.34	20240415	26400	-31.52	20240213	10400	73.85	20231020	2.74	N	267850	500	55 억	55663	N	N	8	N	N
78	20240617	120958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-30	5	-0.17	4585941170	249159	178.15	17950	19200	17680	23400	12610	18010	18405.69	0.50	-22423	19536	18772	18366	17602	17196	18570	17400	56	5390	500	11160	10	1	11100000	1996	18.22	1.21	12	2.24	987.00	14847.00	26400	20240213	-31.89	10400	20231020	72.88	26400	-31.89	20240213	15150	18.68	20240415	26400	-31.89	20240213	10400	72.88	20231020	2.74	N	267850	500	55 억	55663	N	N	8	N	N
79	20240617	110951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17780	-230	5	-1.28	1298275740	71749	51.30	17950	18800	17680	23400	12610	18010	18094.69	0.50	-11609	19536	18772	18366	17602	17196	18570	17400	56	5390	500	11160	10	1	11100000	1974	18.01	1.20	12	0.65	987.00	14847.00	26400	20240213	-32.65	10400	20231020	70.96	26400	-32.65	20240213	15150	17.36	20240415	26400	-32.65	20240213	10400	70.96	20231020	2.74	N	267850	500	55 억	55663	N	N	8	N	N
80	20240617	100951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17960	-50	5	-0.28	234565750	13018	9.31	17950	18240	17910	23400	12610	18010	18018.57	0.50	-2020	19536	18772	18366	17602	17196	18570	17400	56	5390	500	11160	10	1	11100000	1994	18.20	1.21	12	0.12	987.00	14847.00	26400	20240213	-31.97	10400	20231020	72.69	26400	-31.97	20240213	15150	18.55	20240415	26400	-31.97	20240213	10400	72.69	20231020	2.74	N	267850	500	55 억	55663	N	N	8	N	N
81	20240617	090953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	0	3	0.00	126660530	7029	5.03	17950	18240	17910	23400	12610	18010	18019.72	0.50	-502	19536	18772	18366	17602	17196	18570	17400	56	5390	500	11160	10	1	11100000	1999	18.25	1.21	12	0.06	987.00	14847.00	26400	20240213	-31.78	10400	20231020	73.17	26400	-31.78	20240213	15150	18.88	20240415	26400	-31.78	20240213	10400	73.17	20231020	2.74	N	267850	500	55 억	55663	N	N	8	N	N
82	20240614	160829	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	-630	5	-3.38	2530247950	137756	212.98	18600	19130	17960	24200	13050	18640	18370.42	0.59	-9245	19040	18840	18620	18420	18200	18940	18520	56	5560	500	11550	10	1	11100000	1999	18.25	1.21	12	1.24	987.00	14847.00	26400	20240213	-31.78	10400	20231020	73.17	26400	-31.78	20240213	15150	18.88	20240415	26400	-31.78	20240213	10400	73.17	20231020	2.68	N	267850	500	55 억	65208	N	N	8	N	N
83	20240614	150832	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18020	-620	5	-3.33	2348237990	127650	197.36	18600	19130	17960	24200	13050	18640	18395.91	0.59	-9425	19040	18840	18620	18420	18200	18940	18520	56	5560	500	11550	10	1	11100000	2000	18.26	1.21	12	1.15	987.00	14847.00	26400	20240213	-31.74	10400	20231020	73.27	26400	-31.74	20240213	15150	18.94	20240415	26400	-31.74	20240213	10400	73.27	20231020	2.68	N	267850	500	55 억	65208	N	N	14	N	N
84	20240614	140831	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	-550	5	-2.95	2110323890	114453	176.96	18600	19130	17960	24200	13050	18640	18438.34	0.59	-8481	19040	18840	18620	18420	18200	18940	18520	56	5560	500	11550	10	1	11100000	2008	18.33	1.22	12	1.03	987.00	14847.00	26400	20240213	-31.48	10400	20231020	73.94	26400	-31.48	20240213	15150	19.41	20240415	26400	-31.48	20240213	10400	73.94	20231020	2.68	N	267850	500	55 억	65208	N	N	14	N	N
85	20240614	130833	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18220	-420	5	-2.25	1782833720	96343	148.96	18600	19130	18210	24200	13050	18640	18505.07	0.59	-10081	19040	18840	18620	18420	18200	18940	18520	56	5560	500	11550	10	1	11100000	2022	18.46	1.23	12	0.87	987.00	14847.00	26400	20240213	-30.98	10400	20231020	75.19	26400	-30.98	20240213	15150	20.26	20240415	26400	-30.98	20240213	10400	75.19	20231020	2.68	N	267850	500	55 억	65208	N	N	14	N	N
86	20240614	120836	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18420	-220	5	-1.18	675315950	36547	56.51	18600	18680	18250	24200	13050	18640	18478.01	0.59	-3204	19040	18840	18620	18420	18200	18940	18520	56	5560	500	11550	10	1	11100000	2045	18.66	1.24	12	0.33	987.00	14847.00	26400	20240213	-30.23	10400	20231020	77.12	26400	-30.23	20240213	15150	21.58	20240415	26400	-30.23	20240213	10400	77.12	20231020	2.68	N	267850	500	55 억	65208	N	N	14	N	N
87	20240614	110941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18420	-220	5	-1.18	335082490	18168	28.09	18600	18650	18250	24200	13050	18640	18443.55	0.59	1447	19040	18840	18620	18420	18200	18940	18520	56	5560	500	11550	10	1	11100000	2045	18.66	1.24	12	0.16	987.00	14847.00	26400	20240213	-30.23	10400	20231020	77.12	26400	-30.23	20240213	15150	21.58	20240415	26400	-30.23	20240213	10400	77.12	20231020	2.68	N	267850	500	55 억	65208	N	N	14	N	N
88	20240614	100939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18380	-260	5	-1.39	287841050	15601	24.12	18600	18650	18250	24200	13050	18640	18450.17	0.59	1856	19040	18840	18620	18420	18200	18940	18520	56	5560	500	11550	10	1	11100000	2040	18.62	1.24	12	0.14	987.00	14847.00	26400	20240213	-30.38	10400	20231020	76.73	26400	-30.38	20240213	15150	21.32	20240415	26400	-30.38	20240213	10400	76.73	20231020	2.68	N	267850	500	55 억	65208	N	N	14	N	N
89	20240614	090945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18630	-10	5	-0.05	102492950	5556	8.59	18600	18650	18250	24200	13050	18640	18447.26	0.59	845	19040	18840	18620	18420	18200	18940	18520	56	5560	500	11550	10	1	11100000	2068	18.88	1.25	12	0.05	987.00	14847.00	26400	20240213	-29.43	10400	20231020	79.13	26400	-29.43	20240213	15150	22.97	20240415	26400	-29.43	20240213	10400	79.13	20231020	2.68	N	267850	500	55 억	65208	N	N	14	N	N
90	20240613	160930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18640	240	2	1.30	1195484150	64079	10.25	18420	18820	18400	23900	12880	18400	18657.22	0.42	19210	20986	19692	18806	17512	16626	19490	17310	56	5500	500	11400	10	1	11100000	2069	18.89	1.26	12	0.58	987.00	14847.00	26400	20240213	-29.39	10400	20231020	79.23	26400	-29.39	20240213	15150	23.04	20240415	26400	-29.39	20240213	10400	79.23	20231020	2.67	N	267850	500	55 억	46118	N	N	14	N	N
91	20240613	150947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18640	240	2	1.30	1139886810	61094	9.78	18420	18820	18400	23900	12880	18400	18658.74	0.42	18196	20986	19692	18806	17512	16626	19490	17310	56	5500	500	11400	10	1	11100000	2069	18.89	1.26	12	0.55	987.00	14847.00	26400	20240213	-29.39	10400	20231020	79.23	26400	-29.39	20240213	15150	23.04	20240415	26400	-29.39	20240213	10400	79.23	20231020	2.67	N	267850	500	55 억	46118	N	N	3	N	N
92	20240613	140936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18620	220	2	1.20	1059005420	56748	9.08	18420	18820	18400	23900	12880	18400	18662.44	0.42	16272	20986	19692	18806	17512	16626	19490	17310	56	5500	500	11400	10	1	11100000	2067	18.87	1.25	12	0.51	987.00	14847.00	26400	20240213	-29.47	10400	20231020	79.04	26400	-29.47	20240213	15150	22.90	20240415	26400	-29.47	20240213	10400	79.04	20231020	2.67	N	267850	500	55 억	46118	N	N	3	N	N
93	20240613	130934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18800	400	2	2.17	874005770	46857	7.50	18420	18810	18400	23900	12880	18400	18653.67	0.42	15950	20986	19692	18806	17512	16626	19490	17310	56	5500	500	11400	10	1	11100000	2087	19.05	1.27	12	0.42	987.00	14847.00	26400	20240213	-28.79	10400	20231020	80.77	26400	-28.79	20240213	15150	24.09	20240415	26400	-28.79	20240213	10400	80.77	20231020	2.67	N	267850	500	55 억	46118	N	N	3	N	N
94	20240613	120938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18750	350	2	1.90	791985690	42484	6.80	18420	18810	18400	23900	12880	18400	18643.09	0.42	15088	20986	19692	18806	17512	16626	19490	17310	56	5500	500	11400	10	1	11100000	2081	19.00	1.26	12	0.38	987.00	14847.00	26400	20240213	-28.98	10400	20231020	80.29	26400	-28.98	20240213	15150	23.76	20240415	26400	-28.98	20240213	10400	80.29	20231020	2.67	N	267850	500	55 억	46118	N	N	3	N	N
95	20240613	110930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18700	300	2	1.63	681539560	36595	5.86	18420	18750	18400	23900	12880	18400	18625.04	0.42	14637	20986	19692	18806	17512	16626	19490	17310	56	5500	500	11400	10	1	11100000	2076	18.95	1.26	12	0.33	987.00	14847.00	26400	20240213	-29.17	10400	20231020	79.81	26400	-29.17	20240213	15150	23.43	20240415	26400	-29.17	20240213	10400	79.81	20231020	2.67	N	267850	500	55 억	46118	N	N	3	N	N
96	20240613	100930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18680	280	2	1.52	459437170	24716	3.96	18420	18700	18400	23900	12880	18400	18590.15	0.42	9431	20986	19692	18806	17512	16626	19490	17310	56	5500	500	11400	10	1	11100000	2073	18.93	1.26	12	0.22	987.00	14847.00	26400	20240213	-29.24	10400	20231020	79.62	26400	-29.24	20240213	15150	23.30	20240415	26400	-29.24	20240213	10400	79.62	20231020	2.67	N	267850	500	55 억	46118	N	N	3	N	N
97	20240613	090938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18560	160	2	0.87	108908150	5882	0.94	18420	18680	18400	23900	12880	18400	18519.44	0.42	3714	20986	19692	18806	17512	16626	19490	17310	56	5500	500	11400	10	1	11100000	2060	18.80	1.25	12	0.05	987.00	14847.00	26400	20240213	-29.70	10400	20231020	78.46	26400	-29.70	20240213	15150	22.51	20240415	26400	-29.70	20240213	10400	78.46	20231020	2.67	N	267850	500	55 억	46118	N	N	3	N	N
98	20240612	160922	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18400	120	2	0.66	11873010420	623185	1804.66	18400	20100	17920	23750	12800	18280	19052.34	0.37	4059	18666	18472	18336	18142	18006	18570	18240	56	5470	500	11330	10	1	11100000	2042	18.64	1.24	12	5.61	987.00	14847.00	26400	20240213	-30.30	10400	20231020	76.92	26400	-30.30	20240213	15150	21.45	20240415	26400	-30.30	20240213	10400	76.92	20231020	2.64	N	267850	500	55 억	41595	N	N	3	N	N
99	20240612	150933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18340	60	2	0.33	11769331410	617543	1788.32	18400	20100	17920	23750	12800	18280	19058.32	0.37	892	18666	18472	18336	18142	18006	18570	18240	56	5470	500	11330	10	1	11100000	2036	18.58	1.24	12	5.56	987.00	14847.00	26400	20240213	-30.53	10400	20231020	76.35	26400	-30.53	20240213	15150	21.06	20240415	26400	-30.53	20240213	10400	76.35	20231020	2.64	N	267850	500	55 억	41595	N	N	6	N	N
100	20240612	140927	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18340	60	2	0.33	11604332460	608541	1762.25	18400	20100	17920	23750	12800	18280	19069.11	0.37	-1424	18666	18472	18336	18142	18006	18570	18240	56	5470	500	11330	10	1	11100000	2036	18.58	1.24	12	5.48	987.00	14847.00	26400	20240213	-30.53	10400	20231020	76.35	26400	-30.53	20240213	15150	21.06	20240415	26400	-30.53	20240213	10400	76.35	20231020	2.64	N	267850	500	55 억	41595	N	N	6	N	N
101	20240612	130928	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18410	130	2	0.71	11428013580	598952	1734.48	18400	20100	17920	23750	12800	18280	19080.02	0.37	-5195	18666	18472	18336	18142	18006	18570	18240	56	5470	500	11330	10	1	11100000	2044	18.65	1.24	12	5.40	987.00	14847.00	26400	20240213	-30.27	10400	20231020	77.02	26400	-30.27	20240213	15150	21.52	20240415	26400	-30.27	20240213	10400	77.02	20231020	2.64	N	267850	500	55 억	41595	N	N	6	N	N
102	20240612	120925	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18130	-150	5	-0.82	10981872030	574580	1663.91	18400	20100	17920	23750	12800	18280	19112.87	0.37	-18166	18666	18472	18336	18142	18006	18570	18240	56	5470	500	11330	10	1	11100000	2012	18.37	1.22	12	5.18	987.00	14847.00	26400	20240213	-31.33	10400	20231020	74.33	26400	-31.33	20240213	15150	19.67	20240415	26400	-31.33	20240213	10400	74.33	20231020	2.64	N	267850	500	55 억	41595	N	N	6	N	N
103	20240612	110926	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18580	300	2	1.64	429921020	23201	67.19	18400	18650	18340	23750	12800	18280	18530.28	0.37	4513	18666	18472	18336	18142	18006	18570	18240	56	5470	500	11330	10	1	11100000	2062	18.82	1.25	12	0.21	987.00	14847.00	26400	20240213	-29.62	10400	20231020	78.65	26400	-29.62	20240213	15150	22.64	20240415	26400	-29.62	20240213	10400	78.65	20231020	2.64	N	267850	500	55 억	41595	N	N	6	N	N
104	20240612	100927	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18510	230	2	1.26	356274740	19227	55.68	18400	18650	18340	23750	12800	18280	18529.92	0.37	3444	18666	18472	18336	18142	18006	18570	18240	56	5470	500	11330	10	1	11100000	2055	18.75	1.25	12	0.17	987.00	14847.00	26400	20240213	-29.89	10400	20231020	77.98	26400	-29.89	20240213	15150	22.18	20240415	26400	-29.89	20240213	10400	77.98	20231020	2.64	N	267850	500	55 억	41595	N	N	6	N	N
105	20240612	090929	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18550	270	2	1.48	61290230	3320	9.61	18400	18550	18340	23750	12800	18280	18460.91	0.37	2541	18666	18472	18336	18142	18006	18570	18240	56	5470	500	11330	10	1	11100000	2059	18.79	1.25	12	0.03	987.00	14847.00	26400	20240213	-29.73	10400	20231020	78.37	26400	-29.73	20240213	15150	22.44	20240415	26400	-29.73	20240213	10400	78.37	20231020	2.64	N	267850	500	55 억	41595	N	N	6	N	N
106	20240610	160919	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18300	0	3	0.00	610123590	33397	48.84	18100	18450	18060	23750	12810	18300	18268.76	0.41	-1219	18920	18610	18230	17920	17540	18765	18075	56	5450	500	11340	10	1	11100000	2031	18.54	1.23	12	0.30	987.00	14847.00	26400	20240213	-30.68	10400	20231020	75.96	26400	-30.68	20240213	15150	20.79	20240415	26400	-30.68	20240213	10400	75.96	20231020	2.75	N	267850	500	55 억	45036	N	N	8	N	N
107	20240610	150928	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18280	-20	5	-0.11	565765000	30970	45.29	18100	18450	18060	23750	12810	18300	18268.14	0.41	-1476	18920	18610	18230	17920	17540	18765	18075	56	5450	500	11340	10	1	11100000	2029	18.52	1.23	12	0.28	987.00	14847.00	26400	20240213	-30.76	10400	20231020	75.77	26400	-30.76	20240213	15150	20.66	20240415	26400	-30.76	20240213	10400	75.77	20231020	2.75	N	267850	500	55 억	45036	N	N	3	N	N
108	20240610	140923	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18340	40	2	0.22	500498180	27403	40.08	18100	18450	18060	23750	12810	18300	18264.33	0.41	-3107	18920	18610	18230	17920	17540	18765	18075	56	5450	500	11340	10	1	11100000	2036	18.58	1.24	12	0.25	987.00	14847.00	26400	20240213	-30.53	10400	20231020	76.35	26400	-30.53	20240213	15150	21.06	20240415	26400	-30.53	20240213	10400	76.35	20231020	2.75	N	267850	500	55 억	45036	N	N	3	N	N
109	20240610	130920	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18340	40	2	0.22	366472500	20114	29.42	18100	18430	18060	23750	12810	18300	18219.69	0.41	-3072	18920	18610	18230	17920	17540	18765	18075	56	5450	500	11340	10	1	11100000	2036	18.58	1.24	12	0.18	987.00	14847.00	26400	20240213	-30.53	10400	20231020	76.35	26400	-30.53	20240213	15150	21.06	20240415	26400	-30.53	20240213	10400	76.35	20231020	2.75	N	267850	500	55 억	45036	N	N	3	N	N
110	20240610	120922	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18240	-60	5	-0.33	297642370	16355	23.92	18100	18430	18060	23750	12810	18300	18198.73	0.41	-2532	18920	18610	18230	17920	17540	18765	18075	56	5450	500	11340	10	1	11100000	2025	18.48	1.23	12	0.15	987.00	14847.00	26400	20240213	-30.91	10400	20231020	75.38	26400	-30.91	20240213	15150	20.40	20240415	26400	-30.91	20240213	10400	75.38	20231020	2.75	N	267850	500	55 억	45036	N	N	3	N	N
111	20240610	110923	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18240	-60	5	-0.33	258898700	14230	20.81	18100	18430	18060	23750	12810	18300	18193.71	0.41	-1882	18920	18610	18230	17920	17540	18765	18075	56	5450	500	11340	10	1	11100000	2025	18.48	1.23	12	0.13	987.00	14847.00	26400	20240213	-30.91	10400	20231020	75.38	26400	-30.91	20240213	15150	20.40	20240415	26400	-30.91	20240213	10400	75.38	20231020	2.75	N	267850	500	55 억	45036	N	N	3	N	N
112	20240610	100921	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18380	80	2	0.44	211256540	11627	17.00	18100	18430	18060	23750	12810	18300	18169.24	0.41	-1474	18920	18610	18230	17920	17540	18765	18075	56	5450	500	11340	10	1	11100000	2040	18.62	1.24	12	0.10	987.00	14847.00	26400	20240213	-30.38	10400	20231020	76.73	26400	-30.38	20240213	15150	21.32	20240415	26400	-30.38	20240213	10400	76.73	20231020	2.75	N	267850	500	55 억	45036	N	N	3	N	N
113	20240610	090927	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	-120	5	-0.66	39133990	2156	3.15	18100	18270	18100	23750	12810	18300	18149.74	0.41	116	18920	18610	18230	17920	17540	18765	18075	56	5450	500	11340	10	1	11100000	2018	18.42	1.22	12	0.02	987.00	14847.00	26400	20240213	-31.14	10400	20231020	74.81	26400	-31.14	20240213	15150	20.00	20240415	26400	-31.14	20240213	10400	74.81	20231020	2.75	N	267850	500	55 억	45036	N	N	3	N	N
114	20240607	160952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18300	420	2	2.35	1221410970	66931	83.28	17850	18540	17850	23200	12520	17880	18248.68	0.25	16120	18466	18172	18006	17712	17546	18090	17630	56	5320	500	11080	10	1	11100000	2031	18.54	1.23	12	0.60	987.00	14847.00	26400	20240213	-30.68	10400	20231020	75.96	26400	-30.68	20240213	15150	20.79	20240415	26400	-30.68	20240213	10400	75.96	20231020	2.52	N	267850	500	55 억	28089	N	N	3	N	N
115	20240607	150959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18360	480	2	2.68	1163479210	63767	79.34	17850	18540	17850	23200	12520	17880	18245.79	0.25	15781	18466	18172	18006	17712	17546	18090	17630	56	5320	500	11080	10	1	11100000	2038	18.60	1.24	12	0.57	987.00	14847.00	26400	20240213	-30.45	10400	20231020	76.54	26400	-30.45	20240213	15150	21.19	20240415	26400	-30.45	20240213	10400	76.54	20231020	2.52	N	267850	500	55 억	28089	N	N	2	N	N
116	20240607	140954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18270	390	2	2.18	1054476580	57801	71.92	17850	18540	17850	23200	12520	17880	18243.23	0.25	13892	18466	18172	18006	17712	17546	18090	17630	56	5320	500	11080	10	1	11100000	2028	18.51	1.23	12	0.52	987.00	14847.00	26400	20240213	-30.80	10400	20231020	75.67	26400	-30.80	20240213	15150	20.59	20240415	26400	-30.80	20240213	10400	75.67	20231020	2.52	N	267850	500	55 억	28089	N	N	2	N	N
117	20240607	130949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18300	420	2	2.35	623706150	34370	42.76	17850	18340	17850	23200	12520	17880	18146.83	0.25	8019	18466	18172	18006	17712	17546	18090	17630	56	5320	500	11080	10	1	11100000	2031	18.54	1.23	12	0.31	987.00	14847.00	26400	20240213	-30.68	10400	20231020	75.96	26400	-30.68	20240213	15150	20.79	20240415	26400	-30.68	20240213	10400	75.96	20231020	2.52	N	267850	500	55 억	28089	N	N	2	N	N
118	20240607	120954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18160	280	2	1.57	425948590	23528	29.27	17850	18270	17850	23200	12520	17880	18103.91	0.25	4957	18466	18172	18006	17712	17546	18090	17630	56	5320	500	11080	10	1	11100000	2016	18.40	1.22	12	0.21	987.00	14847.00	26400	20240213	-31.21	10400	20231020	74.62	26400	-31.21	20240213	15150	19.87	20240415	26400	-31.21	20240213	10400	74.62	20231020	2.52	N	267850	500	55 억	28089	N	N	2	N	N
119	20240607	110938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18100	220	2	1.23	360500360	19915	24.78	17850	18270	17850	23200	12520	17880	18101.96	0.25	4572	18466	18172	18006	17712	17546	18090	17630	56	5320	500	11080	10	1	11100000	2009	18.34	1.22	12	0.18	987.00	14847.00	26400	20240213	-31.44	10400	20231020	74.04	26400	-31.44	20240213	15150	19.47	20240415	26400	-31.44	20240213	10400	74.04	20231020	2.52	N	267850	500	55 억	28089	N	N	2	N	N
120	20240607	100953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18060	180	2	1.01	277469600	15317	19.06	17850	18270	17850	23200	12520	17880	18115.16	0.25	5148	18466	18172	18006	17712	17546	18090	17630	56	5320	500	11080	10	1	11100000	2005	18.30	1.22	12	0.14	987.00	14847.00	26400	20240213	-31.59	10400	20231020	73.65	26400	-31.59	20240213	15150	19.21	20240415	26400	-31.59	20240213	10400	73.65	20231020	2.52	N	267850	500	55 억	28089	N	N	2	N	N
121	20240607	090952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18020	140	2	0.78	38211510	2128	2.65	17850	18090	17850	23200	12520	17880	17956.57	0.25	636	18466	18172	18006	17712	17546	18090	17630	56	5320	500	11080	10	1	11100000	2000	18.26	1.21	12	0.02	987.00	14847.00	26400	20240213	-31.74	10400	20231020	73.27	26400	-31.74	20240213	15150	18.94	20240415	26400	-31.74	20240213	10400	73.27	20231020	2.52	N	267850	500	55 억	28089	N	N	2	N	N
122	20240605	160950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17880	-260	5	-1.43	1438872400	79772	10.25	18100	18300	17840	23550	12700	18140	18037.24	0.20	6352	20506	19322	18716	17532	16926	19020	17230	56	5410	500	11240	10	1	11100000	1985	18.12	1.20	12	0.72	987.00	14847.00	26400	20240213	-32.27	10400	20231020	71.92	26400	-32.27	20240213	15150	18.02	20240415	26400	-32.27	20240213	10400	71.92	20231020	2.53	N	267850	500	55 억	21727	N	N	2	N	N
123	20240605	150946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17860	-280	5	-1.54	1394888930	77314	9.94	18100	18300	17840	23550	12700	18140	18041.67	0.20	5525	20506	19322	18716	17532	16926	19020	17230	56	5410	500	11240	10	1	11100000	1982	18.10	1.20	12	0.70	987.00	14847.00	26400	20240213	-32.35	10400	20231020	71.73	26400	-32.35	20240213	15150	17.89	20240415	26400	-32.35	20240213	10400	71.73	20231020	2.53	N	267850	500	55 억	21727	N	N	0	N	N
124	20240605	140948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	-240	5	-1.32	1251785810	69311	8.91	18100	18300	17860	23550	12700	18140	18060.24	0.20	3080	20506	19322	18716	17532	16926	19020	17230	56	5410	500	11240	10	1	11100000	1987	18.14	1.21	12	0.62	987.00	14847.00	26400	20240213	-32.20	10400	20231020	72.12	26400	-32.20	20240213	15150	18.15	20240415	26400	-32.20	20240213	10400	72.12	20231020	2.53	N	267850	500	55 억	21727	N	N	0	N	N
125	20240605	130947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	-240	5	-1.32	1117588750	61835	7.95	18100	18300	17880	23550	12700	18140	18073.56	0.20	2261	20506	19322	18716	17532	16926	19020	17230	56	5410	500	11240	10	1	11100000	1987	18.14	1.21	12	0.56	987.00	14847.00	26400	20240213	-32.20	10400	20231020	72.12	26400	-32.20	20240213	15150	18.15	20240415	26400	-32.20	20240213	10400	72.12	20231020	2.53	N	267850	500	55 억	21727	N	N	0	N	N
126	20240605	120945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	-130	5	-0.72	986417040	54521	7.01	18100	18300	17950	23550	12700	18140	18092.29	0.20	1802	20506	19322	18716	17532	16926	19020	17230	56	5410	500	11240	10	1	11100000	1999	18.25	1.21	12	0.49	987.00	14847.00	26400	20240213	-31.78	10400	20231020	73.17	26400	-31.78	20240213	15150	18.88	20240415	26400	-31.78	20240213	10400	73.17	20231020	2.53	N	267850	500	55 억	21727	N	N	0	N	N
127	20240605	110946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18060	-80	5	-0.44	866079450	47834	6.15	18100	18300	17980	23550	12700	18140	18105.83	0.20	1627	20506	19322	18716	17532	16926	19020	17230	56	5410	500	11240	10	1	11100000	2005	18.30	1.22	12	0.43	987.00	14847.00	26400	20240213	-31.59	10400	20231020	73.65	26400	-31.59	20240213	15150	19.21	20240415	26400	-31.59	20240213	10400	73.65	20231020	2.53	N	267850	500	55 억	21727	N	N	0	N	N
128	20240605	100944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	-50	5	-0.28	621816690	34270	4.40	18100	18300	18010	23550	12700	18140	18144.66	0.20	613	20506	19322	18716	17532	16926	19020	17230	56	5410	500	11240	10	1	11100000	2008	18.33	1.22	12	0.31	987.00	14847.00	26400	20240213	-31.48	10400	20231020	73.94	26400	-31.48	20240213	15150	19.41	20240415	26400	-31.48	20240213	10400	73.94	20231020	2.53	N	267850	500	55 억	21727	N	N	0	N	N
129	20240605	090943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18280	140	2	0.77	167985790	9238	1.19	18100	18300	18080	23550	12700	18140	18184.97	0.20	5874	20506	19322	18716	17532	16926	19020	17230	56	5410	500	11240	10	1	11100000	2029	18.52	1.23	12	0.08	987.00	14847.00	26400	20240213	-30.76	10400	20231020	75.77	26400	-30.76	20240213	15150	20.66	20240415	26400	-30.76	20240213	10400	75.77	20231020	2.53	N	267850	500	55 억	21727	N	N	0	N	N
130	20240604	160936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18140	-60	5	-0.33	14717772680	773458	1428.84	18380	19900	18110	23650	12740	18200	19029.23	0.47	-31017	19140	18670	18310	17840	17480	18615	17785	56	5450	500	11280	10	1	11100000	2014	18.38	1.22	12	6.97	987.00	14847.00	26400	20240213	-31.29	10400	20231020	74.42	26400	-31.29	20240213	15150	19.74	20240415	26400	-31.29	20240213	10400	74.42	20231020	2.58	N	267850	500	55 억	52715	N	N	0	N	N
131	20240604	150937	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18220	20	2	0.11	14483779540	760583	1405.05	18380	19900	18110	23650	12740	18200	19043.04	0.47	-29813	19140	18670	18310	17840	17480	18615	17785	56	5450	500	11280	10	1	11100000	2022	18.46	1.23	12	6.85	987.00	14847.00	26400	20240213	-30.98	10400	20231020	75.19	26400	-30.98	20240213	15150	20.26	20240415	26400	-30.98	20240213	10400	75.19	20231020	2.58	N	267850	500	55 억	52715	N	N	0	N	N
132	20240604	140939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18230	30	2	0.16	14114389070	740318	1367.62	18380	19900	18110	23650	12740	18200	19065.35	0.47	-34189	19140	18670	18310	17840	17480	18615	17785	56	5450	500	11280	10	1	11100000	2024	18.47	1.23	12	6.67	987.00	14847.00	26400	20240213	-30.95	10400	20231020	75.29	26400	-30.95	20240213	15150	20.33	20240415	26400	-30.95	20240213	10400	75.29	20231020	2.58	N	267850	500	55 억	52715	N	N	0	N	N
133	20240604	130935	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18230	30	2	0.16	13660541240	715381	1321.55	18380	19900	18110	23650	12740	18200	19095.53	0.47	-39732	19140	18670	18310	17840	17480	18615	17785	56	5450	500	11280	10	1	11100000	2024	18.47	1.23	12	6.44	987.00	14847.00	26400	20240213	-30.95	10400	20231020	75.29	26400	-30.95	20240213	15150	20.33	20240415	26400	-30.95	20240213	10400	75.29	20231020	2.58	N	267850	500	55 억	52715	N	N	0	N	N
134	20240604	120934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19040	840	2	4.62	10711186150	556201	1027.49	18380	19900	18110	23650	12740	18200	19257.84	0.47	-39161	19140	18670	18310	17840	17480	18615	17785	56	5450	500	11280	10	1	11100000	2113	19.29	1.28	12	5.01	987.00	14847.00	26400	20240213	-27.88	10400	20231020	83.08	26400	-27.88	20240213	15150	25.68	20240415	26400	-27.88	20240213	10400	83.08	20231020	2.58	N	267850	500	55 억	52715	N	N	0	N	N
135	20240604	110931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18320	120	2	0.66	461312990	25279	46.70	18380	18480	18110	23650	12740	18200	18248.94	0.47	-6631	19140	18670	18310	17840	17480	18615	17785	56	5450	500	11280	10	1	11100000	2034	18.56	1.23	12	0.23	987.00	14847.00	26400	20240213	-30.61	10400	20231020	76.15	26400	-30.61	20240213	15150	20.92	20240415	26400	-30.61	20240213	10400	76.15	20231020	2.58	N	267850	500	55 억	52715	N	N	0	N	N
136	20240604	100933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18310	110	2	0.60	358802820	19654	36.31	18380	18480	18110	23650	12740	18200	18256.09	0.47	-5305	19140	18670	18310	17840	17480	18615	17785	56	5450	500	11280	10	1	11100000	2032	18.55	1.23	12	0.18	987.00	14847.00	26400	20240213	-30.64	10400	20231020	76.06	26400	-30.64	20240213	15150	20.86	20240415	26400	-30.64	20240213	10400	76.06	20231020	2.58	N	267850	500	55 억	52715	N	N	0	N	N
137	20240604	090933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18220	20	2	0.11	129564470	7071	13.06	18380	18480	18210	23650	12740	18200	18324.10	0.47	-2179	19140	18670	18310	17840	17480	18615	17785	56	5450	500	11280	10	1	11100000	2022	18.46	1.23	12	0.06	987.00	14847.00	26400	20240213	-30.98	10400	20231020	75.19	26400	-30.98	20240213	15150	20.26	20240415	26400	-30.98	20240213	10400	75.19	20231020	2.58	N	267850	500	55 억	52715	N	N	0	N	N
138	20240603	160923	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	140	2	0.78	973748660	53439	126.52	18200	18780	17950	23450	12650	18060	18222.00	0.37	11763	18493	18276	18043	17826	17593	18385	17935	56	5390	500	11190	10	1	11100000	2020	18.44	1.23	12	0.48	987.00	14847.00	26400	20240213	-31.06	10400	20231020	75.00	26400	-31.06	20240213	15150	20.13	20240415	26400	-31.06	20240213	10400	75.00	20231020	2.62	N	267850	500	55 억	41360	N	N	0	N	N
139	20240603	150924	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18220	160	2	0.89	924201580	50717	120.08	18200	18780	17950	23450	12650	18060	18222.91	0.37	10876	18493	18276	18043	17826	17593	18385	17935	56	5390	500	11190	10	1	11100000	2022	18.46	1.23	12	0.46	987.00	14847.00	26400	20240213	-30.98	10400	20231020	75.19	26400	-30.98	20240213	15150	20.26	20240415	26400	-30.98	20240213	10400	75.19	20231020	2.62	N	267850	500	55 억	41360	N	N	0	N	N
140	20240603	140924	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18220	160	2	0.89	842482480	46238	109.47	18200	18780	17950	23450	12650	18060	18220.77	0.37	9779	18493	18276	18043	17826	17593	18385	17935	56	5390	500	11190	10	1	11100000	2022	18.46	1.23	12	0.42	987.00	14847.00	26400	20240213	-30.98	10400	20231020	75.19	26400	-30.98	20240213	15150	20.26	20240415	26400	-30.98	20240213	10400	75.19	20231020	2.62	N	267850	500	55 억	41360	N	N	0	N	N
141	20240603	130924	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18190	130	2	0.72	791648410	43446	102.86	18200	18780	17950	23450	12650	18060	18221.66	0.37	8729	18493	18276	18043	17826	17593	18385	17935	56	5390	500	11190	10	1	11100000	2019	18.43	1.23	12	0.39	987.00	14847.00	26400	20240213	-31.10	10400	20231020	74.90	26400	-31.10	20240213	15150	20.07	20240415	26400	-31.10	20240213	10400	74.90	20231020	2.62	N	267850	500	55 억	41360	N	N	0	N	N
142	20240603	120923	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	120	2	0.66	680626740	37352	88.43	18200	18780	17950	23450	12650	18060	18222.22	0.37	6163	18493	18276	18043	17826	17593	18385	17935	56	5390	500	11190	10	1	11100000	2018	18.42	1.22	12	0.34	987.00	14847.00	26400	20240213	-31.14	10400	20231020	74.81	26400	-31.14	20240213	15150	20.00	20240415	26400	-31.14	20240213	10400	74.81	20231020	2.62	N	267850	500	55 억	41360	N	N	0	N	N
143	20240603	110917	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18220	160	2	0.89	602199740	33047	78.24	18200	18780	17950	23450	12650	18060	18222.82	0.37	5628	18493	18276	18043	17826	17593	18385	17935	56	5390	500	11190	10	1	11100000	2022	18.46	1.23	12	0.30	987.00	14847.00	26400	20240213	-30.98	10400	20231020	75.19	26400	-30.98	20240213	15150	20.26	20240415	26400	-30.98	20240213	10400	75.19	20231020	2.62	N	267850	500	55 억	41360	N	N	0	N	N
144	20240603	100913	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	120	2	0.66	460835510	25289	59.87	18200	18780	17950	23450	12650	18060	18223.15	0.37	3562	18493	18276	18043	17826	17593	18385	17935	56	5390	500	11190	10	1	11100000	2018	18.42	1.22	12	0.23	987.00	14847.00	26400	20240213	-31.14	10400	20231020	74.81	26400	-31.14	20240213	15150	20.00	20240415	26400	-31.14	20240213	10400	74.81	20231020	2.62	N	267850	500	55 억	41360	N	N	0	N	N
145	20240603	090913	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18080	20	2	0.11	51378490	2838	6.72	18200	18200	17950	23450	12650	18060	18104.71	0.37	223	18493	18276	18043	17826	17593	18385	17935	56	5390	500	11190	10	1	11100000	2007	18.32	1.22	12	0.03	987.00	14847.00	26400	20240213	-31.52	10400	20231020	73.85	26400	-31.52	20240213	15150	19.34	20240415	26400	-31.52	20240213	10400	73.85	20231020	2.62	N	267850	500	55 억	41360	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History