KissMeData/403550/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	161312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19400	140	2	0.73	319501620	16423	60.78	19260	19680	19180	25000	13490	19260	19454.53	1.29	2791	19726	19492	19066	18832	18406	19610	18950	33	5740	100	13480	10	1	32794652	6362	-15.02	3.00	12	0.05	-1292.00	6458.00	22550	20240325	-13.97	11370	20231010	70.62	22550	-13.97	20240325	15320	26.63	20240102	22550	-13.97	20240325	11370	70.62	20231010	0.04	N	403550	100	32 억	424499	N	N	24	N	N
3	20240628	151327	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19540	280	2	1.45	302496930	15548	57.54	19260	19680	19180	25000	13490	19260	19455.68	1.29	2726	19726	19492	19066	18832	18406	19610	18950	33	5740	100	13480	10	1	32794652	6408	-15.12	3.03	12	0.05	-1292.00	6458.00	22550	20240325	-13.35	11370	20231010	71.86	22550	-13.35	20240325	15320	27.55	20240102	22550	-13.35	20240325	11370	71.86	20231010	0.04	N	403550	100	32 억	424499	N	N	31	N	N
4	20240628	141326	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19430	170	2	0.88	284922110	14645	54.20	19260	19680	19180	25000	13490	19260	19455.25	1.29	2762	19726	19492	19066	18832	18406	19610	18950	33	5740	100	13480	10	1	32794652	6372	-15.04	3.01	12	0.04	-1292.00	6458.00	22550	20240325	-13.84	11370	20231010	70.89	22550	-13.84	20240325	15320	26.83	20240102	22550	-13.84	20240325	11370	70.89	20231010	0.04	N	403550	100	32 억	424499	N	N	31	N	N
5	20240628	131324	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19450	190	2	0.99	243503580	12507	46.29	19260	19680	19180	25000	13490	19260	19469.38	1.29	1641	19726	19492	19066	18832	18406	19610	18950	33	5740	100	13480	10	1	32794652	6379	-15.05	3.01	12	0.04	-1292.00	6458.00	22550	20240325	-13.75	11370	20231010	71.06	22550	-13.75	20240325	15320	26.96	20240102	22550	-13.75	20240325	11370	71.06	20231010	0.04	N	403550	100	32 억	424499	N	N	31	N	N
6	20240628	121322	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19340	80	2	0.42	194192260	9964	36.88	19260	19680	19180	25000	13490	19260	19489.39	1.29	1085	19726	19492	19066	18832	18406	19610	18950	33	5740	100	13480	10	1	32794652	6342	-14.97	2.99	12	0.03	-1292.00	6458.00	22550	20240325	-14.24	11370	20231010	70.10	22550	-14.24	20240325	15320	26.24	20240102	22550	-14.24	20240325	11370	70.10	20231010	0.04	N	403550	100	32 억	424499	N	N	31	N	N
7	20240628	111300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19390	130	2	0.67	175417380	8993	33.28	19260	19680	19180	25000	13490	19260	19505.99	1.29	1397	19726	19492	19066	18832	18406	19610	18950	33	5740	100	13480	10	1	32794652	6359	-15.01	3.00	12	0.03	-1292.00	6458.00	22550	20240325	-14.01	11370	20231010	70.54	22550	-14.01	20240325	15320	26.57	20240102	22550	-14.01	20240325	11370	70.54	20231010	0.04	N	403550	100	32 억	424499	N	N	31	N	N
8	20240628	101256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19590	330	2	1.71	135715410	6959	25.75	19260	19680	19180	25000	13490	19260	19502.14	1.29	1737	19726	19492	19066	18832	18406	19610	18950	33	5740	100	13480	10	1	32794652	6424	-15.16	3.03	12	0.02	-1292.00	6458.00	22550	20240325	-13.13	11370	20231010	72.30	22550	-13.13	20240325	15320	27.87	20240102	22550	-13.13	20240325	11370	72.30	20231010	0.04	N	403550	100	32 억	424499	N	N	31	N	N
9	20240628	091301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19400	140	2	0.73	39570910	2045	7.57	19260	19530	19180	25000	13490	19260	19350.08	1.29	-311	19726	19492	19066	18832	18406	19610	18950	33	5740	100	13480	10	1	32794652	6362	-15.02	3.00	12	0.01	-1292.00	6458.00	22550	20240325	-13.97	11370	20231010	70.62	22550	-13.97	20240325	15320	26.63	20240102	22550	-13.97	20240325	11370	70.62	20231010	0.04	N	403550	100	32 억	424499	N	N	31	N	N
10	20240627	161249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19260	360	2	1.90	508243080	26791	12.63	18750	19300	18640	24550	13230	18900	18970.59	1.27	3592	23593	21246	19653	17306	15713	22420	18480	33	5650	100	13230	10	1	32794652	6316	-14.91	2.98	12	0.08	-1292.00	6458.00	22550	20240325	-14.59	11370	20231010	69.39	22550	-14.59	20240325	15320	25.72	20240102	22550	-14.59	20240325	11370	69.39	20231010	0.04	N	403550	100	32 억	414878	N	N	31	N	N
11	20240627	151256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19250	350	2	1.85	484807210	25575	12.05	18750	19290	18640	24550	13230	18900	18956.29	1.27	3425	23593	21246	19653	17306	15713	22420	18480	33	5650	100	13230	10	1	32794652	6313	-14.90	2.98	12	0.08	-1292.00	6458.00	22550	20240325	-14.63	11370	20231010	69.31	22550	-14.63	20240325	15320	25.65	20240102	22550	-14.63	20240325	11370	69.31	20231010	0.04	N	403550	100	32 억	414878	N	N	37	N	N
12	20240627	141255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18980	80	2	0.42	428129540	22609	10.66	18750	19290	18640	24550	13230	18900	18936.24	1.27	1976	23593	21246	19653	17306	15713	22420	18480	33	5650	100	13230	10	1	32794652	6224	-14.69	2.94	12	0.07	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.04	N	403550	100	32 억	414878	N	N	37	N	N
13	20240627	131254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19100	200	2	1.06	371759250	19645	9.26	18750	19290	18640	24550	13230	18900	18923.86	1.27	2207	23593	21246	19653	17306	15713	22420	18480	33	5650	100	13230	10	1	32794652	6264	-14.78	2.96	12	0.06	-1292.00	6458.00	22550	20240325	-15.30	11370	20231010	67.99	22550	-15.30	20240325	15320	24.67	20240102	22550	-15.30	20240325	11370	67.99	20231010	0.04	N	403550	100	32 억	414878	N	N	37	N	N
14	20240627	121256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19020	120	2	0.63	291755240	15423	7.27	18750	19290	18640	24550	13230	18900	18916.89	1.27	1281	23593	21246	19653	17306	15713	22420	18480	33	5650	100	13230	10	1	32794652	6238	-14.72	2.95	12	0.05	-1292.00	6458.00	22550	20240325	-15.65	11370	20231010	67.28	22550	-15.65	20240325	15320	24.15	20240102	22550	-15.65	20240325	11370	67.28	20231010	0.04	N	403550	100	32 억	414878	N	N	37	N	N
15	20240627	111256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19120	220	2	1.16	243110510	12868	6.06	18750	19290	18640	24550	13230	18900	18892.64	1.27	737	23593	21246	19653	17306	15713	22420	18480	33	5650	100	13230	10	1	32794652	6270	-14.80	2.96	12	0.04	-1292.00	6458.00	22550	20240325	-15.21	11370	20231010	68.16	22550	-15.21	20240325	15320	24.80	20240102	22550	-15.21	20240325	11370	68.16	20231010	0.04	N	403550	100	32 억	414878	N	N	37	N	N
16	20240627	101256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19030	130	2	0.69	177915580	9455	4.46	18750	19100	18640	24550	13230	18900	18817.09	1.27	121	23593	21246	19653	17306	15713	22420	18480	33	5650	100	13230	10	1	32794652	6241	-14.73	2.95	12	0.03	-1292.00	6458.00	22550	20240325	-15.61	11370	20231010	67.37	22550	-15.61	20240325	15320	24.22	20240102	22550	-15.61	20240325	11370	67.37	20231010	0.04	N	403550	100	32 억	414878	N	N	37	N	N
17	20240627	091256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18660	-240	5	-1.27	42777410	2287	1.08	18750	18820	18650	24550	13230	18900	18704.60	1.27	75	23593	21246	19653	17306	15713	22420	18480	33	5650	100	13230	10	1	32794652	6119	-14.44	2.89	12	0.01	-1292.00	6458.00	22550	20240325	-17.25	11370	20231010	64.12	22550	-17.25	20240325	15320	21.80	20240102	22550	-17.25	20240325	11370	64.12	20231010	0.04	N	403550	100	32 억	414878	N	N	37	N	N
18	20240626	161251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18900	700	2	3.85	4204114590	210639	814.85	18150	22000	18060	23650	12740	18200	19960.75	1.22	11406	19040	18620	18270	17850	17500	18830	18060	33	5450	100	12740	10	1	32794652	6198	-14.63	2.93	12	0.64	-1292.00	6458.00	22550	20240325	-16.19	11370	20231010	66.23	22550	-16.19	20240325	15320	23.37	20240102	22550	-16.19	20240325	11370	66.23	20231010	0.04	N	403550	100	32 억	400176	N	N	37	N	N
19	20240626	151256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18970	770	2	4.23	4060579490	203071	785.57	18150	22000	18060	23650	12740	18200	19995.86	1.22	10173	19040	18620	18270	17850	17500	18830	18060	33	5450	100	12740	10	1	32794652	6221	-14.68	2.94	12	0.62	-1292.00	6458.00	22550	20240325	-15.88	11370	20231010	66.84	22550	-15.88	20240325	15320	23.83	20240102	22550	-15.88	20240325	11370	66.84	20231010	0.04	N	403550	100	32 억	400176	N	N	151	N	N
20	20240626	141252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18110	-90	5	-0.49	188588140	10346	40.02	18150	18390	18060	23650	12740	18200	18228.12	1.22	-4331	19040	18620	18270	17850	17500	18830	18060	33	5450	100	12740	10	1	32794652	5939	-14.02	2.80	12	0.03	-1292.00	6458.00	22550	20240325	-19.69	11370	20231010	59.28	22550	-19.69	20240325	15320	18.21	20240102	22550	-19.69	20240325	11370	59.28	20231010	0.04	N	403550	100	32 억	400176	N	N	151	N	N
21	20240626	131252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18220	20	2	0.11	180336700	9891	38.26	18150	18390	18060	23650	12740	18200	18232.40	1.22	-4186	19040	18620	18270	17850	17500	18830	18060	33	5450	100	12740	10	1	32794652	5975	-14.10	2.82	12	0.03	-1292.00	6458.00	22550	20240325	-19.20	11370	20231010	60.25	22550	-19.20	20240325	15320	18.93	20240102	22550	-19.20	20240325	11370	60.25	20231010	0.04	N	403550	100	32 억	400176	N	N	151	N	N
22	20240626	121250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18130	-70	5	-0.38	146465720	8030	31.06	18150	18390	18060	23650	12740	18200	18239.82	1.22	-3862	19040	18620	18270	17850	17500	18830	18060	33	5450	100	12740	10	1	32794652	5946	-14.03	2.81	12	0.02	-1292.00	6458.00	22550	20240325	-19.60	11370	20231010	59.45	22550	-19.60	20240325	15320	18.34	20240102	22550	-19.60	20240325	11370	59.45	20231010	0.04	N	403550	100	32 억	400176	N	N	151	N	N
23	20240626	111253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	-110	5	-0.60	108149090	5925	22.92	18150	18390	18070	23650	12740	18200	18253.01	1.22	-3006	19040	18620	18270	17850	17500	18830	18060	33	5450	100	12740	10	1	32794652	5933	-14.00	2.80	12	0.02	-1292.00	6458.00	22550	20240325	-19.78	11370	20231010	59.10	22550	-19.78	20240325	15320	18.08	20240102	22550	-19.78	20240325	11370	59.10	20231010	0.04	N	403550	100	32 억	400176	N	N	151	N	N
24	20240626	101250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	-20	5	-0.11	81131220	4435	17.16	18150	18390	18070	23650	12740	18200	18293.40	1.22	-2367	19040	18620	18270	17850	17500	18830	18060	33	5450	100	12740	10	1	32794652	5962	-14.07	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.38	11370	20231010	59.89	22550	-19.38	20240325	15320	18.67	20240102	22550	-19.38	20240325	11370	59.89	20231010	0.04	N	403550	100	32 억	400176	N	N	151	N	N
25	20240626	091253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18150	-50	5	-0.27	32535570	1782	6.89	18150	18390	18070	23650	12740	18200	18257.90	1.22	-703	19040	18620	18270	17850	17500	18830	18060	33	5450	100	12740	10	1	32794652	5952	-14.05	2.81	12	0.01	-1292.00	6458.00	22550	20240325	-19.51	11370	20231010	59.63	22550	-19.51	20240325	15320	18.47	20240102	22550	-19.51	20240325	11370	59.63	20231010	0.04	N	403550	100	32 억	400176	N	N	151	N	N
26	20240625	161248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	150	2	0.83	469979610	25647	134.67	18050	18690	17920	23450	12640	18050	18324.96	1.22	-7394	19023	18536	18293	17806	17563	18415	17685	33	5400	100	12630	10	1	32794652	5969	-14.09	2.82	12	0.08	-1292.00	6458.00	22550	20240325	-19.29	11370	20231010	60.07	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	11370	60.07	20231010	0.04	N	403550	100	32 억	401345	N	N	151	N	N
27	20240625	151247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18190	140	2	0.78	427326750	23306	122.38	18050	18690	17920	23450	12640	18050	18335.48	1.22	-7205	19023	18536	18293	17806	17563	18415	17685	33	5400	100	12630	10	1	32794652	5965	-14.08	2.82	12	0.07	-1292.00	6458.00	22550	20240325	-19.33	11370	20231010	59.98	22550	-19.33	20240325	15320	18.73	20240102	22550	-19.33	20240325	11370	59.98	20231010	0.04	N	403550	100	32 억	401345	N	N	4	N	N
28	20240625	141250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18250	200	2	1.11	409753490	22341	117.31	18050	18690	17920	23450	12640	18050	18340.88	1.22	-6938	19023	18536	18293	17806	17563	18415	17685	33	5400	100	12630	10	1	32794652	5985	-14.13	2.83	12	0.07	-1292.00	6458.00	22550	20240325	-19.07	11370	20231010	60.51	22550	-19.07	20240325	15320	19.13	20240102	22550	-19.07	20240325	11370	60.51	20231010	0.04	N	403550	100	32 억	401345	N	N	4	N	N
29	20240625	131251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18310	260	2	1.44	370761580	20207	106.11	18050	18690	17920	23450	12640	18050	18348.18	1.22	-7291	19023	18536	18293	17806	17563	18415	17685	33	5400	100	12630	10	1	32794652	6005	-14.17	2.84	12	0.06	-1292.00	6458.00	22550	20240325	-18.80	11370	20231010	61.04	22550	-18.80	20240325	15320	19.52	20240102	22550	-18.80	20240325	11370	61.04	20231010	0.04	N	403550	100	32 억	401345	N	N	4	N	N
30	20240625	121253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18320	270	2	1.50	339688070	18508	97.19	18050	18690	17920	23450	12640	18050	18353.58	1.22	-7671	19023	18536	18293	17806	17563	18415	17685	33	5400	100	12630	10	1	32794652	6008	-14.18	2.84	12	0.06	-1292.00	6458.00	22550	20240325	-18.76	11370	20231010	61.13	22550	-18.76	20240325	15320	19.58	20240102	22550	-18.76	20240325	11370	61.13	20231010	0.04	N	403550	100	32 억	401345	N	N	4	N	N
31	20240625	111252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18450	400	2	2.22	314378700	17130	89.95	18050	18690	17920	23450	12640	18050	18352.52	1.22	-7501	19023	18536	18293	17806	17563	18415	17685	33	5400	100	12630	10	1	32794652	6051	-14.28	2.86	12	0.05	-1292.00	6458.00	22550	20240325	-18.18	11370	20231010	62.27	22550	-18.18	20240325	15320	20.43	20240102	22550	-18.18	20240325	11370	62.27	20231010	0.04	N	403550	100	32 억	401345	N	N	4	N	N
32	20240625	101250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18300	250	2	1.39	252545240	13754	72.22	18050	18690	17920	23450	12640	18050	18361.58	1.22	-7179	19023	18536	18293	17806	17563	18415	17685	33	5400	100	12630	10	1	32794652	6001	-14.16	2.83	12	0.04	-1292.00	6458.00	22550	20240325	-18.85	11370	20231010	60.95	22550	-18.85	20240325	15320	19.45	20240102	22550	-18.85	20240325	11370	60.95	20231010	0.04	N	403550	100	32 억	401345	N	N	4	N	N
33	20240625	091248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18510	460	2	2.55	154805120	8416	44.19	18050	18690	17920	23450	12640	18050	18394.14	1.22	-4183	19023	18536	18293	17806	17563	18415	17685	33	5400	100	12630	10	1	32794652	6070	-14.33	2.87	12	0.03	-1292.00	6458.00	22550	20240325	-17.92	11370	20231010	62.80	22550	-17.92	20240325	15320	20.82	20240102	22550	-17.92	20240325	11370	62.80	20231010	0.04	N	403550	100	32 억	401345	N	N	4	N	N
34	20240624	161249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18050	-740	5	-3.94	348877370	19044	53.89	18670	18780	18050	24400	13160	18790	18321.88	1.22	-3363	19303	19046	18813	18556	18323	19175	18685	33	5610	100	13150	10	1	32794652	5919	-13.97	2.79	12	0.06	-1292.00	6458.00	22550	20240325	-19.96	11370	20231010	58.75	22550	-19.96	20240325	15320	17.82	20240102	22550	-19.96	20240325	11370	58.75	20231010	0.05	N	403550	100	32 억	399767	N	N	4	N	N
35	20240624	151245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18250	-540	5	-2.87	323527850	17641	49.92	18670	18780	18070	24400	13160	18790	18339.54	1.22	-3328	19303	19046	18813	18556	18323	19175	18685	33	5610	100	13150	10	1	32794652	5985	-14.13	2.83	12	0.05	-1292.00	6458.00	22550	20240325	-19.07	11370	20231010	60.51	22550	-19.07	20240325	15320	19.13	20240102	22550	-19.07	20240325	11370	60.51	20231010	0.05	N	403550	100	32 억	399767	N	N	17	N	N
36	20240624	141247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	-700	5	-3.73	314567200	17150	48.53	18670	18780	18070	24400	13160	18790	18342.11	1.22	-3312	19303	19046	18813	18556	18323	19175	18685	33	5610	100	13150	10	1	32794652	5933	-14.00	2.80	12	0.05	-1292.00	6458.00	22550	20240325	-19.78	11370	20231010	59.10	22550	-19.78	20240325	15320	18.08	20240102	22550	-19.78	20240325	11370	59.10	20231010	0.05	N	403550	100	32 억	399767	N	N	17	N	N
37	20240624	131244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18130	-660	5	-3.51	277602700	15108	42.75	18670	18780	18120	24400	13160	18790	18374.55	1.22	-2677	19303	19046	18813	18556	18323	19175	18685	33	5610	100	13150	10	1	32794652	5946	-14.03	2.81	12	0.05	-1292.00	6458.00	22550	20240325	-19.60	11370	20231010	59.45	22550	-19.60	20240325	15320	18.34	20240102	22550	-19.60	20240325	11370	59.45	20231010	0.05	N	403550	100	32 억	399767	N	N	17	N	N
38	20240624	121245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18270	-520	5	-2.77	236433680	12846	36.35	18670	18780	18220	24400	13160	18790	18405.24	1.22	-1552	19303	19046	18813	18556	18323	19175	18685	33	5610	100	13150	10	1	32794652	5992	-14.14	2.83	12	0.04	-1292.00	6458.00	22550	20240325	-18.98	11370	20231010	60.69	22550	-18.98	20240325	15320	19.26	20240102	22550	-18.98	20240325	11370	60.69	20231010	0.05	N	403550	100	32 억	399767	N	N	17	N	N
39	20240624	111247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18350	-440	5	-2.34	113094910	6091	17.24	18670	18780	18330	24400	13160	18790	18567.54	1.22	-3759	19303	19046	18813	18556	18323	19175	18685	33	5610	100	13150	10	1	32794652	6018	-14.20	2.84	12	0.02	-1292.00	6458.00	22550	20240325	-18.63	11370	20231010	61.39	22550	-18.63	20240325	15320	19.78	20240102	22550	-18.63	20240325	11370	61.39	20231010	0.05	N	403550	100	32 억	399767	N	N	17	N	N
40	20240624	101246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18610	-180	5	-0.96	38633160	2067	5.85	18670	18780	18610	24400	13160	18790	18690.45	1.22	-1370	19303	19046	18813	18556	18323	19175	18685	33	5610	100	13150	10	1	32794652	6103	-14.40	2.88	12	0.01	-1292.00	6458.00	22550	20240325	-17.47	11370	20231010	63.68	22550	-17.47	20240325	15320	21.48	20240102	22550	-17.47	20240325	11370	63.68	20231010	0.05	N	403550	100	32 억	399767	N	N	17	N	N
41	20240624	091246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18720	-70	5	-0.37	5988740	320	0.91	18670	18780	18670	24400	13160	18790	18714.81	1.22	-115	19303	19046	18813	18556	18323	19175	18685	33	5610	100	13150	10	1	32794652	6139	-14.49	2.90	12	0.00	-1292.00	6458.00	22550	20240325	-16.98	11370	20231010	64.64	22550	-16.98	20240325	15320	22.19	20240102	22550	-16.98	20240325	11370	64.64	20231010	0.05	N	403550	100	32 억	399767	N	N	17	N	N
42	20240621	161203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18790	-70	5	-0.37	662952120	35088	84.03	18760	19070	18580	24500	13210	18860	18893.98	1.22	-4651	19413	19136	18843	18566	18273	19275	18705	33	5640	100	13200	10	1	32794652	6162	-14.54	2.91	12	0.11	-1292.00	6458.00	22550	20240325	-16.67	11370	20231010	65.26	22550	-16.67	20240325	15320	22.65	20240102	22550	-16.67	20240325	11370	65.26	20231010	0.05	N	403550	100	32 억	400230	N	N	17	N	N
43	20240621	151203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19010	150	2	0.80	582405250	30855	73.89	18760	19070	18580	24500	13210	18860	18875.56	1.22	-2844	19413	19136	18843	18566	18273	19275	18705	33	5640	100	13200	10	1	32794652	6234	-14.71	2.94	12	0.09	-1292.00	6458.00	22550	20240325	-15.70	11370	20231010	67.19	22550	-15.70	20240325	15320	24.09	20240102	22550	-15.70	20240325	11370	67.19	20231010	0.05	N	403550	100	32 억	400230	N	N	98	N	N
44	20240621	141201	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18750	-110	5	-0.58	448556140	23772	56.93	18760	19070	18580	24500	13210	18860	18869.10	1.22	-2892	19413	19136	18843	18566	18273	19275	18705	33	5640	100	13200	10	1	32794652	6149	-14.51	2.90	12	0.07	-1292.00	6458.00	22550	20240325	-16.85	11370	20231010	64.91	22550	-16.85	20240325	15320	22.39	20240102	22550	-16.85	20240325	11370	64.91	20231010	0.05	N	403550	100	32 억	400230	N	N	98	N	N
45	20240621	131203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18800	-60	5	-0.32	385557330	20420	48.90	18760	19070	18580	24500	13210	18860	18881.36	1.22	-2829	19413	19136	18843	18566	18273	19275	18705	33	5640	100	13200	10	1	32794652	6165	-14.55	2.91	12	0.06	-1292.00	6458.00	22550	20240325	-16.63	11370	20231010	65.35	22550	-16.63	20240325	15320	22.72	20240102	22550	-16.63	20240325	11370	65.35	20231010	0.05	N	403550	100	32 억	400230	N	N	98	N	N
46	20240621	121206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18870	10	2	0.05	344912600	18258	43.72	18760	19070	18580	24500	13210	18860	18891.04	1.22	-2854	19413	19136	18843	18566	18273	19275	18705	33	5640	100	13200	10	1	32794652	6188	-14.61	2.92	12	0.06	-1292.00	6458.00	22550	20240325	-16.32	11370	20231010	65.96	22550	-16.32	20240325	15320	23.17	20240102	22550	-16.32	20240325	11370	65.96	20231010	0.05	N	403550	100	32 억	400230	N	N	98	N	N
47	20240621	111204	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18920	60	2	0.32	294841100	15611	37.38	18760	19070	18580	24500	13210	18860	18886.75	1.22	-2796	19413	19136	18843	18566	18273	19275	18705	33	5640	100	13200	10	1	32794652	6205	-14.64	2.93	12	0.05	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.05	N	403550	100	32 억	400230	N	N	98	N	N
48	20240621	101200	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19040	180	2	0.95	204759960	10865	26.02	18760	19070	18580	24500	13210	18860	18845.83	1.22	-3115	19413	19136	18843	18566	18273	19275	18705	33	5640	100	13200	10	1	32794652	6244	-14.74	2.95	12	0.03	-1292.00	6458.00	22550	20240325	-15.57	11370	20231010	67.46	22550	-15.57	20240325	15320	24.28	20240102	22550	-15.57	20240325	11370	67.46	20231010	0.05	N	403550	100	32 억	400230	N	N	98	N	N
49	20240621	091206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18690	-170	5	-0.90	14449090	769	1.84	18760	18960	18680	24500	13210	18860	18789.45	1.22	47	19413	19136	18843	18566	18273	19275	18705	33	5640	100	13200	10	1	32794652	6129	-14.47	2.89	12	0.00	-1292.00	6458.00	22550	20240325	-17.12	11370	20231010	64.38	22550	-17.12	20240325	15320	22.00	20240102	22550	-17.12	20240325	11370	64.38	20231010	0.05	N	403550	100	32 억	400230	N	N	98	N	N
50	20240620	161158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18860	-110	5	-0.58	786561760	41730	75.98	18810	19120	18550	24650	13280	18970	18848.83	1.18	5192	19770	19370	18900	18500	18030	19570	18700	33	5680	100	13270	10	1	32794652	6185	-14.60	2.92	12	0.13	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.05	N	403550	100	32 억	386380	N	N	98	N	N
51	20240620	151154	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18900	-70	5	-0.37	630739630	33546	61.08	18810	19120	18550	24650	13280	18970	18802.23	1.18	3583	19770	19370	18900	18500	18030	19570	18700	33	5680	100	13270	10	1	32794652	6198	-14.63	2.93	12	0.10	-1292.00	6458.00	22550	20240325	-16.19	11370	20231010	66.23	22550	-16.19	20240325	15320	23.37	20240102	22550	-16.19	20240325	11370	66.23	20231010	0.05	N	403550	100	32 억	386380	N	N	71	N	N
52	20240620	141200	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18930	-40	5	-0.21	564230970	30022	54.67	18810	19120	18550	24650	13280	18970	18793.92	1.18	2354	19770	19370	18900	18500	18030	19570	18700	33	5680	100	13270	10	1	32794652	6208	-14.65	2.93	12	0.09	-1292.00	6458.00	22550	20240325	-16.05	11370	20231010	66.49	22550	-16.05	20240325	15320	23.56	20240102	22550	-16.05	20240325	11370	66.49	20231010	0.05	N	403550	100	32 억	386380	N	N	71	N	N
53	20240620	131158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18860	-110	5	-0.58	454466320	24231	44.12	18810	19050	18550	24650	13280	18970	18755.57	1.18	504	19770	19370	18900	18500	18030	19570	18700	33	5680	100	13270	10	1	32794652	6185	-14.60	2.92	12	0.07	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.05	N	403550	100	32 억	386380	N	N	71	N	N
54	20240620	121158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18770	-200	5	-1.05	339135810	18098	32.95	18810	19050	18550	24650	13280	18970	18738.86	1.18	-2441	19770	19370	18900	18500	18030	19570	18700	33	5680	100	13270	10	1	32794652	6156	-14.53	2.91	12	0.06	-1292.00	6458.00	22550	20240325	-16.76	11370	20231010	65.08	22550	-16.76	20240325	15320	22.52	20240102	22550	-16.76	20240325	11370	65.08	20231010	0.05	N	403550	100	32 억	386380	N	N	71	N	N
55	20240620	111159	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18830	-140	5	-0.74	278656810	14874	27.08	18810	19050	18550	24650	13280	18970	18734.49	1.18	-2918	19770	19370	18900	18500	18030	19570	18700	33	5680	100	13270	10	1	32794652	6175	-14.57	2.92	12	0.05	-1292.00	6458.00	22550	20240325	-16.50	11370	20231010	65.61	22550	-16.50	20240325	15320	22.91	20240102	22550	-16.50	20240325	11370	65.61	20231010	0.05	N	403550	100	32 억	386380	N	N	71	N	N
56	20240620	101200	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18600	-370	5	-1.95	103725300	5558	10.12	18810	18860	18600	24650	13280	18970	18662.34	1.18	-1034	19770	19370	18900	18500	18030	19570	18700	33	5680	100	13270	10	1	32794652	6100	-14.40	2.88	12	0.02	-1292.00	6458.00	22550	20240325	-17.52	11370	20231010	63.59	22550	-17.52	20240325	15320	21.41	20240102	22550	-17.52	20240325	11370	63.59	20231010	0.05	N	403550	100	32 억	386380	N	N	71	N	N
57	20240620	091205	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18760	-210	5	-1.11	14190650	757	1.38	18810	18860	18710	24650	13280	18970	18745.90	1.18	-114	19770	19370	18900	18500	18030	19570	18700	33	5680	100	13270	10	1	32794652	6152	-14.52	2.90	12	0.00	-1292.00	6458.00	22550	20240325	-16.81	11370	20231010	65.00	22550	-16.81	20240325	15320	22.45	20240102	22550	-16.81	20240325	11370	65.00	20231010	0.05	N	403550	100	32 억	386380	N	N	71	N	N
58	20240619	161153	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18970	-30	5	-0.16	1029375240	54685	113.38	18730	19300	18430	24700	13300	19000	18823.72	1.17	-7122	19906	19452	18726	18272	17546	19680	18500	33	5700	100	13300	10	1	32794652	6221	-14.68	2.94	12	0.17	-1292.00	6458.00	22550	20240325	-15.88	11370	20231010	66.84	22550	-15.88	20240325	15320	23.83	20240102	22550	-15.88	20240325	11370	66.84	20231010	0.05	N	403550	100	32 억	385176	N	N	71	N	N
59	20240619	151154	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18830	-170	5	-0.89	894874830	47603	98.70	18730	19300	18430	24700	13300	19000	18798.71	1.17	-6473	19906	19452	18726	18272	17546	19680	18500	33	5700	100	13300	10	1	32794652	6175	-14.57	2.92	12	0.15	-1292.00	6458.00	22550	20240325	-16.50	11370	20231010	65.61	22550	-16.50	20240325	15320	22.91	20240102	22550	-16.50	20240325	11370	65.61	20231010	0.05	N	403550	100	32 억	385176	N	N	45	N	N
60	20240619	141202	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18760	-240	5	-1.26	790617460	42032	87.15	18730	19300	18430	24700	13300	19000	18809.89	1.17	-6093	19906	19452	18726	18272	17546	19680	18500	33	5700	100	13300	10	1	32794652	6152	-14.52	2.90	12	0.13	-1292.00	6458.00	22550	20240325	-16.81	11370	20231010	65.00	22550	-16.81	20240325	15320	22.45	20240102	22550	-16.81	20240325	11370	65.00	20231010	0.05	N	403550	100	32 억	385176	N	N	45	N	N
61	20240619	131150	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18700	-300	5	-1.58	667768780	35494	73.59	18730	19300	18430	24700	13300	19000	18813.57	1.17	-7271	19906	19452	18726	18272	17546	19680	18500	33	5700	100	13300	10	1	32794652	6133	-14.47	2.90	12	0.11	-1292.00	6458.00	22550	20240325	-17.07	11370	20231010	64.47	22550	-17.07	20240325	15320	22.06	20240102	22550	-17.07	20240325	11370	64.47	20231010	0.05	N	403550	100	32 억	385176	N	N	45	N	N
62	20240619	121151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18830	-170	5	-0.89	540585580	28695	59.49	18730	19300	18430	24700	13300	19000	18839.02	1.17	-6919	19906	19452	18726	18272	17546	19680	18500	33	5700	100	13300	10	1	32794652	6175	-14.57	2.92	12	0.09	-1292.00	6458.00	22550	20240325	-16.50	11370	20231010	65.61	22550	-16.50	20240325	15320	22.91	20240102	22550	-16.50	20240325	11370	65.61	20231010	0.05	N	403550	100	32 억	385176	N	N	45	N	N
63	20240619	111155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18700	-300	5	-1.58	391349280	20693	42.90	18730	19300	18610	24700	13300	19000	18912.16	1.17	-3591	19906	19452	18726	18272	17546	19680	18500	33	5700	100	13300	10	1	32794652	6133	-14.47	2.90	12	0.06	-1292.00	6458.00	22550	20240325	-17.07	11370	20231010	64.47	22550	-17.07	20240325	15320	22.06	20240102	22550	-17.07	20240325	11370	64.47	20231010	0.05	N	403550	100	32 억	385176	N	N	45	N	N
64	20240619	101157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18830	-170	5	-0.89	174272960	9281	19.24	18730	19110	18610	24700	13300	19000	18777.39	1.17	-2938	19906	19452	18726	18272	17546	19680	18500	33	5700	100	13300	10	1	32794652	6175	-14.57	2.92	12	0.03	-1292.00	6458.00	22550	20240325	-16.50	11370	20231010	65.61	22550	-16.50	20240325	15320	22.91	20240102	22550	-16.50	20240325	11370	65.61	20231010	0.05	N	403550	100	32 억	385176	N	N	45	N	N
65	20240619	091201	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18750	-250	5	-1.32	28388530	1513	3.14	18730	18860	18730	24700	13300	19000	18763.07	1.17	230	19906	19452	18726	18272	17546	19680	18500	33	5700	100	13300	10	1	32794652	6149	-14.51	2.90	12	0.00	-1292.00	6458.00	22550	20240325	-16.85	11370	20231010	64.91	22550	-16.85	20240325	15320	22.39	20240102	22550	-16.85	20240325	11370	64.91	20231010	0.05	N	403550	100	32 억	385176	N	N	45	N	N
66	20240618	161147	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	50	2	0.26	900691670	48231	176.80	18950	19180	18000	24600	13270	18950	18674.53	1.19	-9479	19483	19216	18833	18566	18183	19350	18700	33	5650	100	13260	10	1	32794652	6231	-14.71	2.94	12	0.15	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.05	N	403550	100	32 억	389039	N	N	45	N	N
67	20240618	151147	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19130	180	2	0.95	880281030	47164	172.89	18950	19130	18000	24600	13270	18950	18664.26	1.19	-8881	19483	19216	18833	18566	18183	19350	18700	33	5650	100	13260	10	1	32794652	6274	-14.81	2.96	12	0.14	-1292.00	6458.00	22550	20240325	-15.17	11370	20231010	68.25	22550	-15.17	20240325	15320	24.87	20240102	22550	-15.17	20240325	11370	68.25	20231010	0.05	N	403550	100	32 억	389039	N	N	22	N	N
68	20240618	141151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18860	-90	5	-0.47	745141250	40017	146.69	18950	19050	18000	24600	13270	18950	18620.62	1.19	-8039	19483	19216	18833	18566	18183	19350	18700	33	5650	100	13260	10	1	32794652	6185	-14.60	2.92	12	0.12	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.05	N	403550	100	32 억	389039	N	N	22	N	N
69	20240618	131151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18880	-70	5	-0.37	602755030	32489	119.09	18950	19050	18000	24600	13270	18950	18552.59	1.19	-8573	19483	19216	18833	18566	18183	19350	18700	33	5650	100	13260	10	1	32794652	6192	-14.61	2.92	12	0.10	-1292.00	6458.00	22550	20240325	-16.27	11370	20231010	66.05	22550	-16.27	20240325	15320	23.24	20240102	22550	-16.27	20240325	11370	66.05	20231010	0.05	N	403550	100	32 억	389039	N	N	22	N	N
70	20240618	121148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18080	-870	5	-4.59	318182660	17229	63.16	18950	19050	18050	24600	13270	18950	18467.85	1.19	-5089	19483	19216	18833	18566	18183	19350	18700	33	5650	100	13260	10	1	32794652	5929	-13.99	2.80	12	0.05	-1292.00	6458.00	22550	20240325	-19.82	11370	20231010	59.01	22550	-19.82	20240325	15320	18.02	20240102	22550	-19.82	20240325	11370	59.01	20231010	0.05	N	403550	100	32 억	389039	N	N	22	N	N
71	20240618	111148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18260	-690	5	-3.64	224784060	12089	44.31	18950	19050	18220	24600	13270	18950	18594.10	1.19	-3901	19483	19216	18833	18566	18183	19350	18700	33	5650	100	13260	10	1	32794652	5988	-14.13	2.83	12	0.04	-1292.00	6458.00	22550	20240325	-19.02	11370	20231010	60.60	22550	-19.02	20240325	15320	19.19	20240102	22550	-19.02	20240325	11370	60.60	20231010	0.05	N	403550	100	32 억	389039	N	N	22	N	N
72	20240618	101147	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18530	-420	5	-2.22	122859070	6537	23.96	18950	19050	18520	24600	13270	18950	18794.41	1.19	-2501	19483	19216	18833	18566	18183	19350	18700	33	5650	100	13260	10	1	32794652	6077	-14.34	2.87	12	0.02	-1292.00	6458.00	22550	20240325	-17.83	11370	20231010	62.97	22550	-17.83	20240325	15320	20.95	20240102	22550	-17.83	20240325	11370	62.97	20231010	0.05	N	403550	100	32 억	389039	N	N	22	N	N
73	20240618	091157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19050	100	2	0.53	49380340	2612	9.57	18950	19050	18710	24600	13270	18950	18905.18	1.19	-1334	19483	19216	18833	18566	18183	19350	18700	33	5650	100	13260	10	1	32794652	6247	-14.74	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.52	11370	20231010	67.55	22550	-15.52	20240325	15320	24.35	20240102	22550	-15.52	20240325	11370	67.55	20231010	0.05	N	403550	100	32 억	389039	N	N	22	N	N
74	20240617	161138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18950	180	2	0.96	508458010	27120	138.67	18760	19100	18450	24400	13140	18770	18748.44	1.19	-4327	19423	19096	18933	18606	18443	19015	18525	33	5630	100	13130	10	1	32794652	6215	-14.67	2.93	12	0.08	-1292.00	6458.00	22550	20240325	-15.96	11370	20231010	66.67	22550	-15.96	20240325	15320	23.69	20240102	22550	-15.96	20240325	11370	66.67	20231010	0.05	N	403550	100	32 억	390622	N	N	22	N	N
75	20240617	151146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18810	40	2	0.21	496958690	26513	135.57	18760	19100	18450	24400	13140	18770	18743.96	1.19	-4220	19423	19096	18933	18606	18443	19015	18525	33	5630	100	13130	10	1	32794652	6169	-14.56	2.91	12	0.08	-1292.00	6458.00	22550	20240325	-16.59	11370	20231010	65.44	22550	-16.59	20240325	15320	22.78	20240102	22550	-16.59	20240325	11370	65.44	20231010	0.05	N	403550	100	32 억	390622	N	N	8	N	N
76	20240617	141135	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18780	10	2	0.05	425907370	22753	116.34	18760	19100	18450	24400	13140	18770	18718.73	1.19	-3036	19423	19096	18933	18606	18443	19015	18525	33	5630	100	13130	10	1	32794652	6159	-14.54	2.91	12	0.07	-1292.00	6458.00	22550	20240325	-16.72	11370	20231010	65.17	22550	-16.72	20240325	15320	22.58	20240102	22550	-16.72	20240325	11370	65.17	20231010	0.05	N	403550	100	32 억	390622	N	N	8	N	N
77	20240617	131136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18520	-250	5	-1.33	356060470	19026	97.28	18760	19100	18450	24400	13140	18770	18714.42	1.19	-2475	19423	19096	18933	18606	18443	19015	18525	33	5630	100	13130	10	1	32794652	6074	-14.33	2.87	12	0.06	-1292.00	6458.00	22550	20240325	-17.87	11370	20231010	62.88	22550	-17.87	20240325	15320	20.89	20240102	22550	-17.87	20240325	11370	62.88	20231010	0.05	N	403550	100	32 억	390622	N	N	8	N	N
78	20240617	121136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18610	-160	5	-0.85	284320730	15151	77.47	18760	19100	18520	24400	13140	18770	18765.81	1.19	-3598	19423	19096	18933	18606	18443	19015	18525	33	5630	100	13130	10	1	32794652	6103	-14.40	2.88	12	0.05	-1292.00	6458.00	22550	20240325	-17.47	11370	20231010	63.68	22550	-17.47	20240325	15320	21.48	20240102	22550	-17.47	20240325	11370	63.68	20231010	0.05	N	403550	100	32 억	390622	N	N	8	N	N
79	20240617	111127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18690	-80	5	-0.43	236537050	12593	64.39	18760	19100	18520	24400	13140	18770	18783.22	1.19	-4539	19423	19096	18933	18606	18443	19015	18525	33	5630	100	13130	10	1	32794652	6129	-14.47	2.89	12	0.04	-1292.00	6458.00	22550	20240325	-17.12	11370	20231010	64.38	22550	-17.12	20240325	15320	22.00	20240102	22550	-17.12	20240325	11370	64.38	20231010	0.05	N	403550	100	32 억	390622	N	N	8	N	N
80	20240617	101127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18650	-120	5	-0.64	160593880	8571	43.83	18760	18930	18520	24400	13140	18770	18736.89	1.19	-3480	19423	19096	18933	18606	18443	19015	18525	33	5630	100	13130	10	1	32794652	6116	-14.43	2.89	12	0.03	-1292.00	6458.00	22550	20240325	-17.29	11370	20231010	64.03	22550	-17.29	20240325	15320	21.74	20240102	22550	-17.29	20240325	11370	64.03	20231010	0.05	N	403550	100	32 억	390622	N	N	8	N	N
81	20240617	091130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18610	-160	5	-0.85	10746430	575	2.94	18760	18770	18610	24400	13140	18770	18689.44	1.19	-122	19423	19096	18933	18606	18443	19015	18525	33	5630	100	13130	10	1	32794652	6103	-14.40	2.88	12	0.00	-1292.00	6458.00	22550	20240325	-17.47	11370	20231010	63.68	22550	-17.47	20240325	15320	21.48	20240102	22550	-17.47	20240325	11370	63.68	20231010	0.05	N	403550	100	32 억	390622	N	N	8	N	N
82	20240614	160951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18770	-250	5	-1.31	372481240	19532	185.97	19250	19260	18770	24700	13320	19020	19070.37	1.19	-4365	19486	19252	19136	18902	18786	19195	18845	33	5680	100	13310	10	1	32794652	6156	-14.53	2.91	12	0.06	-1292.00	6458.00	22550	20240325	-16.76	11370	20231010	65.08	22550	-16.76	20240325	15320	22.52	20240102	22550	-16.76	20240325	11370	65.08	20231010	0.05	N	403550	100	32 억	391598	N	N	8	N	N
83	20240614	150954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18860	-160	5	-0.84	355548390	18632	177.40	19250	19260	18770	24700	13320	19020	19082.67	1.19	-3884	19486	19252	19136	18902	18786	19195	18845	33	5680	100	13310	10	1	32794652	6185	-14.60	2.92	12	0.06	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.05	N	403550	100	32 억	391598	N	N	336	N	N
84	20240614	140953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18780	-240	5	-1.26	323997640	16955	161.43	19250	19260	18770	24700	13320	19020	19109.27	1.19	-3972	19486	19252	19136	18902	18786	19195	18845	33	5680	100	13310	10	1	32794652	6159	-14.54	2.91	12	0.05	-1292.00	6458.00	22550	20240325	-16.72	11370	20231010	65.17	22550	-16.72	20240325	15320	22.58	20240102	22550	-16.72	20240325	11370	65.17	20231010	0.05	N	403550	100	32 억	391598	N	N	336	N	N
85	20240614	130955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18900	-120	5	-0.63	296387200	15490	147.48	19250	19260	18900	24700	13320	19020	19134.10	1.19	-3939	19486	19252	19136	18902	18786	19195	18845	33	5680	100	13310	10	1	32794652	6198	-14.63	2.93	12	0.05	-1292.00	6458.00	22550	20240325	-16.19	11370	20231010	66.23	22550	-16.19	20240325	15320	23.37	20240102	22550	-16.19	20240325	11370	66.23	20231010	0.05	N	403550	100	32 억	391598	N	N	336	N	N
86	20240614	121001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19060	40	2	0.21	267545620	13971	133.02	19250	19260	18920	24700	13320	19020	19150.07	1.19	-3700	19486	19252	19136	18902	18786	19195	18845	33	5680	100	13310	10	1	32794652	6251	-14.75	2.95	12	0.04	-1292.00	6458.00	22550	20240325	-15.48	11370	20231010	67.63	22550	-15.48	20240325	15320	24.41	20240102	22550	-15.48	20240325	11370	67.63	20231010	0.05	N	403550	100	32 억	391598	N	N	336	N	N
87	20240614	111116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19060	40	2	0.21	223082310	11645	110.87	19250	19260	18920	24700	13320	19020	19156.92	1.19	-3989	19486	19252	19136	18902	18786	19195	18845	33	5680	100	13310	10	1	32794652	6251	-14.75	2.95	12	0.04	-1292.00	6458.00	22550	20240325	-15.48	11370	20231010	67.63	22550	-15.48	20240325	15320	24.41	20240102	22550	-15.48	20240325	11370	67.63	20231010	0.05	N	403550	100	32 억	391598	N	N	336	N	N
88	20240614	101116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19020	0	3	0.00	125550690	6549	62.35	19250	19260	18920	24700	13320	19020	19170.97	1.19	-3721	19486	19252	19136	18902	18786	19195	18845	33	5680	100	13310	10	1	32794652	6238	-14.72	2.95	12	0.02	-1292.00	6458.00	22550	20240325	-15.65	11370	20231010	67.28	22550	-15.65	20240325	15320	24.15	20240102	22550	-15.65	20240325	11370	67.28	20231010	0.05	N	403550	100	32 억	391598	N	N	336	N	N
89	20240614	091121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19070	50	2	0.26	42618730	2220	21.14	19250	19250	19030	24700	13320	19020	19197.63	1.19	-1764	19486	19252	19136	18902	18786	19195	18845	33	5680	100	13310	10	1	32794652	6254	-14.76	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.43	11370	20231010	67.72	22550	-15.43	20240325	15320	24.48	20240102	22550	-15.43	20240325	11370	67.72	20231010	0.05	N	403550	100	32 억	391598	N	N	336	N	N
90	20240613	161102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19020	-120	5	-0.63	201816260	10503	53.65	19160	19370	19020	24850	13400	19140	19217.80	1.19	-2286	20553	19846	19493	18786	18433	19670	18610	33	5710	100	13390	10	1	32794652	6238	-14.72	2.95	12	0.03	-1292.00	6458.00	22550	20240325	-15.65	11370	20231010	67.28	22550	-15.65	20240325	15320	24.15	20240102	22550	-15.65	20240325	11370	67.28	20231010	0.05	N	403550	100	32 억	391769	N	N	336	N	N
91	20240613	151121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19180	40	2	0.21	179867340	9352	47.77	19160	19370	19140	24850	13400	19140	19233.03	1.19	-2190	20553	19846	19493	18786	18433	19670	18610	33	5710	100	13390	10	1	32794652	6290	-14.85	2.97	12	0.03	-1292.00	6458.00	22550	20240325	-14.94	11370	20231010	68.69	22550	-14.94	20240325	15320	25.20	20240102	22550	-14.94	20240325	11370	68.69	20231010	0.05	N	403550	100	32 억	391769	N	N	5	N	N
92	20240613	141110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19140	0	3	0.00	173853090	9038	46.16	19160	19370	19140	24850	13400	19140	19235.79	1.19	-2003	20553	19846	19493	18786	18433	19670	18610	33	5710	100	13390	10	1	32794652	6277	-14.81	2.96	12	0.03	-1292.00	6458.00	22550	20240325	-15.12	11370	20231010	68.34	22550	-15.12	20240325	15320	24.93	20240102	22550	-15.12	20240325	11370	68.34	20231010	0.05	N	403550	100	32 억	391769	N	N	5	N	N
93	20240613	131108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19180	40	2	0.21	163159370	8480	43.31	19160	19370	19140	24850	13400	19140	19240.49	1.19	-1762	20553	19846	19493	18786	18433	19670	18610	33	5710	100	13390	10	1	32794652	6290	-14.85	2.97	12	0.03	-1292.00	6458.00	22550	20240325	-14.94	11370	20231010	68.69	22550	-14.94	20240325	15320	25.20	20240102	22550	-14.94	20240325	11370	68.69	20231010	0.05	N	403550	100	32 억	391769	N	N	5	N	N
94	20240613	121111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19140	0	3	0.00	133323760	6931	35.40	19160	19370	19140	24850	13400	19140	19235.86	1.19	-790	20553	19846	19493	18786	18433	19670	18610	33	5710	100	13390	10	1	32794652	6277	-14.81	2.96	12	0.02	-1292.00	6458.00	22550	20240325	-15.12	11370	20231010	68.34	22550	-15.12	20240325	15320	24.93	20240102	22550	-15.12	20240325	11370	68.34	20231010	0.05	N	403550	100	32 억	391769	N	N	5	N	N
95	20240613	111105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19150	10	2	0.05	119191170	6193	31.63	19160	19370	19140	24850	13400	19140	19246.11	1.19	-653	20553	19846	19493	18786	18433	19670	18610	33	5710	100	13390	10	1	32794652	6280	-14.82	2.97	12	0.02	-1292.00	6458.00	22550	20240325	-15.08	11370	20231010	68.43	22550	-15.08	20240325	15320	25.00	20240102	22550	-15.08	20240325	11370	68.43	20231010	0.05	N	403550	100	32 억	391769	N	N	5	N	N
96	20240613	101103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19310	170	2	0.89	87018460	4514	23.06	19160	19370	19160	24850	13400	19140	19277.46	1.19	-783	20553	19846	19493	18786	18433	19670	18610	33	5710	100	13390	10	1	32794652	6333	-14.95	2.99	12	0.01	-1292.00	6458.00	22550	20240325	-14.37	11370	20231010	69.83	22550	-14.37	20240325	15320	26.04	20240102	22550	-14.37	20240325	11370	69.83	20231010	0.05	N	403550	100	32 억	391769	N	N	5	N	N
97	20240613	091113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19260	120	2	0.63	25967810	1346	6.88	19160	19330	19160	24850	13400	19140	19292.58	1.19	-839	20553	19846	19493	18786	18433	19670	18610	33	5710	100	13390	10	1	32794652	6316	-14.91	2.98	12	0.00	-1292.00	6458.00	22550	20240325	-14.59	11370	20231010	69.39	22550	-14.59	20240325	15320	25.72	20240102	22550	-14.59	20240325	11370	69.39	20231010	0.05	N	403550	100	32 억	391769	N	N	5	N	N
98	20240612	161054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19140	-120	5	-0.62	384958970	19578	154.50	19260	20200	19140	25000	13490	19260	19663.50	1.18	2681	19973	19616	19373	19016	18773	19795	19195	33	5740	100	13480	10	1	32794652	6277	-14.81	2.96	12	0.06	-1292.00	6458.00	22550	20240325	-15.12	11370	20231010	68.34	22550	-15.12	20240325	15320	24.93	20240102	22550	-15.12	20240325	11370	68.34	20231010	0.05	N	403550	100	32 억	388470	N	N	5	N	N
99	20240612	151107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19610	350	2	1.82	320078000	16204	127.87	19260	20200	19220	25000	13490	19260	19753.02	1.18	1763	19973	19616	19373	19016	18773	19795	19195	33	5740	100	13480	10	1	32794652	6431	-15.18	3.04	12	0.05	-1292.00	6458.00	22550	20240325	-13.04	11370	20231010	72.47	22550	-13.04	20240325	15320	28.00	20240102	22550	-13.04	20240325	11370	72.47	20231010	0.05	N	403550	100	32 억	388470	N	N	1	N	N
100	20240612	141059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20100	840	2	4.36	240240060	12177	96.09	19260	20200	19220	25000	13490	19260	19729.00	1.18	1532	19973	19616	19373	19016	18773	19795	19195	33	5740	100	13480	50	1	32794652	6592	-15.56	3.11	12	0.04	-1292.00	6458.00	22550	20240325	-10.86	11370	20231010	76.78	22550	-10.86	20240325	15320	31.20	20240102	22550	-10.86	20240325	11370	76.78	20231010	0.05	N	403550	100	32 억	388470	N	N	1	N	N
101	20240612	131101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19270	10	2	0.05	58643500	3023	23.86	19260	19450	19220	25000	13490	19260	19399.11	1.18	404	19973	19616	19373	19016	18773	19795	19195	33	5740	100	13480	10	1	32794652	6320	-14.91	2.98	12	0.01	-1292.00	6458.00	22550	20240325	-14.55	11370	20231010	69.48	22550	-14.55	20240325	15320	25.78	20240102	22550	-14.55	20240325	11370	69.48	20231010	0.05	N	403550	100	32 억	388470	N	N	1	N	N
102	20240612	121100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19300	40	2	0.21	55769840	2874	22.68	19260	19450	19220	25000	13490	19260	19404.95	1.18	331	19973	19616	19373	19016	18773	19795	19195	33	5740	100	13480	10	1	32794652	6329	-14.94	2.99	12	0.01	-1292.00	6458.00	22550	20240325	-14.41	11370	20231010	69.74	22550	-14.41	20240325	15320	25.98	20240102	22550	-14.41	20240325	11370	69.74	20231010	0.05	N	403550	100	32 억	388470	N	N	1	N	N
103	20240612	111057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19300	40	2	0.21	46736640	2406	18.99	19260	19450	19220	25000	13490	19260	19425.04	1.18	-119	19973	19616	19373	19016	18773	19795	19195	33	5740	100	13480	10	1	32794652	6329	-14.94	2.99	12	0.01	-1292.00	6458.00	22550	20240325	-14.41	11370	20231010	69.74	22550	-14.41	20240325	15320	25.98	20240102	22550	-14.41	20240325	11370	69.74	20231010	0.05	N	403550	100	32 억	388470	N	N	1	N	N
104	20240612	101100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19450	190	2	0.99	40850760	2103	16.60	19260	19450	19220	25000	13490	19260	19424.99	1.18	-394	19973	19616	19373	19016	18773	19795	19195	33	5740	100	13480	10	1	32794652	6379	-15.05	3.01	12	0.01	-1292.00	6458.00	22550	20240325	-13.75	11370	20231010	71.06	22550	-13.75	20240325	15320	26.96	20240102	22550	-13.75	20240325	11370	71.06	20231010	0.05	N	403550	100	32 억	388470	N	N	1	N	N
105	20240612	091103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19220	-40	5	-0.21	96350	5	0.04	19260	19430	19220	25000	13490	19260	19270.00	1.18	-3	19973	19616	19373	19016	18773	19795	19195	33	5740	100	13480	10	1	32794652	6303	-14.88	2.98	12	0.00	-1292.00	6458.00	22550	20240325	-14.77	11370	20231010	69.04	22550	-14.77	20240325	15320	25.46	20240102	22550	-14.77	20240325	11370	69.04	20231010	0.05	N	403550	100	32 억	388470	N	N	1	N	N
106	20240610	161049	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19350	-140	5	-0.72	184528350	9454	115.80	19480	19760	19190	25300	13650	19490	19518.55	1.18	895	19743	19616	19363	19236	18983	19680	19300	33	5810	100	13640	10	1	32794652	6346	-14.98	3.00	12	0.03	-1292.00	6458.00	22550	20240325	-14.19	11370	20231010	70.18	22550	-14.19	20240325	15320	26.31	20240102	22550	-14.19	20240325	11370	70.18	20231010	0.05	N	403550	100	32 억	386569	N	N	24	N	N
107	20240610	151100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19600	110	2	0.56	160377420	8223	100.72	19480	19760	19190	25300	13650	19490	19503.52	1.18	1335	19743	19616	19363	19236	18983	19680	19300	33	5810	100	13640	10	1	32794652	6428	-15.17	3.03	12	0.03	-1292.00	6458.00	22550	20240325	-13.08	11370	20231010	72.38	22550	-13.08	20240325	15320	27.94	20240102	22550	-13.08	20240325	11370	72.38	20231010	0.05	N	403550	100	32 억	386569	N	N	11	N	N
108	20240610	141055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19450	-40	5	-0.21	121072210	6207	76.03	19480	19760	19190	25300	13650	19490	19505.75	1.18	1051	19743	19616	19363	19236	18983	19680	19300	33	5810	100	13640	10	1	32794652	6379	-15.05	3.01	12	0.02	-1292.00	6458.00	22550	20240325	-13.75	11370	20231010	71.06	22550	-13.75	20240325	15320	26.96	20240102	22550	-13.75	20240325	11370	71.06	20231010	0.05	N	403550	100	32 억	386569	N	N	11	N	N
109	20240610	131051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19500	10	2	0.05	106672080	5468	66.98	19480	19760	19190	25300	13650	19490	19508.43	1.18	559	19743	19616	19363	19236	18983	19680	19300	33	5810	100	13640	10	1	32794652	6395	-15.09	3.02	12	0.02	-1292.00	6458.00	22550	20240325	-13.53	11370	20231010	71.50	22550	-13.53	20240325	15320	27.28	20240102	22550	-13.53	20240325	11370	71.50	20231010	0.05	N	403550	100	32 억	386569	N	N	11	N	N
110	20240610	121053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19500	10	2	0.05	87911520	4507	55.21	19480	19760	19190	25300	13650	19490	19505.55	1.18	-162	19743	19616	19363	19236	18983	19680	19300	33	5810	100	13640	10	1	32794652	6395	-15.09	3.02	12	0.01	-1292.00	6458.00	22550	20240325	-13.53	11370	20231010	71.50	22550	-13.53	20240325	15320	27.28	20240102	22550	-13.53	20240325	11370	71.50	20231010	0.05	N	403550	100	32 억	386569	N	N	11	N	N
111	20240610	111056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19430	-60	5	-0.31	81627510	4184	51.25	19480	19760	19190	25300	13650	19490	19509.44	1.18	-242	19743	19616	19363	19236	18983	19680	19300	33	5810	100	13640	10	1	32794652	6372	-15.04	3.01	12	0.01	-1292.00	6458.00	22550	20240325	-13.84	11370	20231010	70.89	22550	-13.84	20240325	15320	26.83	20240102	22550	-13.84	20240325	11370	70.89	20231010	0.05	N	403550	100	32 억	386569	N	N	11	N	N
112	20240610	101053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19680	190	2	0.97	80023200	4102	50.24	19480	19760	19190	25300	13650	19490	19508.34	1.18	-238	19743	19616	19363	19236	18983	19680	19300	33	5810	100	13640	10	1	32794652	6454	-15.23	3.05	12	0.01	-1292.00	6458.00	22550	20240325	-12.73	11370	20231010	73.09	22550	-12.73	20240325	15320	28.46	20240102	22550	-12.73	20240325	11370	73.09	20231010	0.05	N	403550	100	32 억	386569	N	N	11	N	N
113	20240610	091058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19470	-20	5	-0.10	428280	22	0.27	19480	19480	19350	25300	13650	19490	19467.27	1.18	-3	19743	19616	19363	19236	18983	19680	19300	33	5810	100	13640	10	1	32794652	6385	-15.07	3.01	12	0.00	-1292.00	6458.00	22550	20240325	-13.66	11370	20231010	71.24	22550	-13.66	20240325	15320	27.09	20240102	22550	-13.66	20240325	11370	71.24	20231010	0.05	N	403550	100	32 억	386569	N	N	11	N	N
114	20240607	161126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19490	300	2	1.56	157390120	8163	67.20	19180	19490	19110	24900	13440	19190	19280.92	1.18	-169	19503	19346	19143	18986	18783	19425	19065	33	5710	100	13430	10	1	32794652	6392	-15.09	3.02	12	0.02	-1292.00	6458.00	22550	20240325	-13.57	11370	20231010	71.42	22550	-13.57	20240325	15320	27.22	20240102	22550	-13.57	20240325	11370	71.42	20231010	0.05	N	403550	100	32 억	386005	N	N	11	N	N
115	20240607	151140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19290	100	2	0.52	105301010	5474	45.06	19180	19370	19110	24900	13440	19190	19236.57	1.18	-560	19503	19346	19143	18986	18783	19425	19065	33	5710	100	13430	10	1	32794652	6326	-14.93	2.99	12	0.02	-1292.00	6458.00	22550	20240325	-14.46	11370	20231010	69.66	22550	-14.46	20240325	15320	25.91	20240102	22550	-14.46	20240325	11370	69.66	20231010	0.05	N	403550	100	32 억	386005	N	N	1	N	N
116	20240607	141128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19200	10	2	0.05	55101760	2863	23.57	19180	19370	19110	24900	13440	19190	19246.16	1.18	-626	19503	19346	19143	18986	18783	19425	19065	33	5710	100	13430	10	1	32794652	6297	-14.86	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-14.86	11370	20231010	68.87	22550	-14.86	20240325	15320	25.33	20240102	22550	-14.86	20240325	11370	68.87	20231010	0.05	N	403550	100	32 억	386005	N	N	1	N	N
117	20240607	131127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19170	-20	5	-0.10	50705480	2634	21.68	19180	19370	19110	24900	13440	19190	19250.37	1.18	-641	19503	19346	19143	18986	18783	19425	19065	33	5710	100	13430	10	1	32794652	6287	-14.84	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-14.99	11370	20231010	68.60	22550	-14.99	20240325	15320	25.13	20240102	22550	-14.99	20240325	11370	68.60	20231010	0.05	N	403550	100	32 억	386005	N	N	1	N	N
118	20240607	121131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19140	-50	5	-0.26	48844500	2537	20.88	19180	19370	19110	24900	13440	19190	19252.86	1.18	-692	19503	19346	19143	18986	18783	19425	19065	33	5710	100	13430	10	1	32794652	6277	-14.81	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.12	11370	20231010	68.34	22550	-15.12	20240325	15320	24.93	20240102	22550	-15.12	20240325	11370	68.34	20231010	0.05	N	403550	100	32 억	386005	N	N	1	N	N
119	20240607	111111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19160	-30	5	-0.16	46182290	2398	19.74	19180	19370	19110	24900	13440	19190	19258.67	1.18	-690	19503	19346	19143	18986	18783	19425	19065	33	5710	100	13430	10	1	32794652	6283	-14.83	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-15.03	11370	20231010	68.51	22550	-15.03	20240325	15320	25.07	20240102	22550	-15.03	20240325	11370	68.51	20231010	0.05	N	403550	100	32 억	386005	N	N	1	N	N
120	20240607	101131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19190	0	3	0.00	44283910	2299	18.92	19180	19370	19110	24900	13440	19190	19262.25	1.18	-613	19503	19346	19143	18986	18783	19425	19065	33	5710	100	13430	10	1	32794652	6293	-14.85	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-14.90	11370	20231010	68.78	22550	-14.90	20240325	15320	25.26	20240102	22550	-14.90	20240325	11370	68.78	20231010	0.05	N	403550	100	32 억	386005	N	N	1	N	N
121	20240607	091130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19370	180	2	0.94	32195650	1670	13.75	19180	19370	19110	24900	13440	19190	19278.83	1.18	-643	19503	19346	19143	18986	18783	19425	19065	33	5710	100	13430	10	1	32794652	6352	-14.99	3.00	12	0.01	-1292.00	6458.00	22550	20240325	-14.10	11370	20231010	70.36	22550	-14.10	20240325	15320	26.44	20240102	22550	-14.10	20240325	11370	70.36	20231010	0.05	N	403550	100	32 억	386005	N	N	1	N	N
122	20240605	161126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19190	150	2	0.79	231597990	12135	48.55	18970	19300	18940	24750	13330	19040	19084.78	1.17	1301	19986	19512	19206	18732	18426	19360	18580	33	5710	100	13320	10	1	32794652	6293	-14.85	2.97	12	0.04	-1292.00	6458.00	22550	20240325	-14.90	11370	20231010	68.78	22550	-14.90	20240325	15320	25.26	20240102	22550	-14.90	20240325	11370	68.78	20231010	0.05	N	403550	100	32 억	382559	N	N	1	N	N
123	20240605	151124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19080	40	2	0.21	207803660	10895	43.59	18970	19300	18940	24750	13330	19040	19073.31	1.17	1379	19986	19512	19206	18732	18426	19360	18580	33	5710	100	13320	10	1	32794652	6257	-14.77	2.95	12	0.03	-1292.00	6458.00	22550	20240325	-15.39	11370	20231010	67.81	22550	-15.39	20240325	15320	24.54	20240102	22550	-15.39	20240325	11370	67.81	20231010	0.05	N	403550	100	32 억	382559	N	N	0	N	N
124	20240605	141124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19070	30	2	0.16	180947970	9487	37.95	18970	19300	18940	24750	13330	19040	19073.25	1.17	512	19986	19512	19206	18732	18426	19360	18580	33	5710	100	13320	10	1	32794652	6254	-14.76	2.95	12	0.03	-1292.00	6458.00	22550	20240325	-15.43	11370	20231010	67.72	22550	-15.43	20240325	15320	24.48	20240102	22550	-15.43	20240325	11370	67.72	20231010	0.05	N	403550	100	32 억	382559	N	N	0	N	N
125	20240605	131124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19010	-30	5	-0.16	127533320	6677	26.71	18970	19300	18940	24750	13330	19040	19100.39	1.17	-211	19986	19512	19206	18732	18426	19360	18580	33	5710	100	13320	10	1	32794652	6234	-14.71	2.94	12	0.02	-1292.00	6458.00	22550	20240325	-15.70	11370	20231010	67.19	22550	-15.70	20240325	15320	24.09	20240102	22550	-15.70	20240325	11370	67.19	20231010	0.05	N	403550	100	32 억	382559	N	N	0	N	N
126	20240605	121121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19030	-10	5	-0.05	117996350	6176	24.71	18970	19300	18940	24750	13330	19040	19105.63	1.17	-266	19986	19512	19206	18732	18426	19360	18580	33	5710	100	13320	10	1	32794652	6241	-14.73	2.95	12	0.02	-1292.00	6458.00	22550	20240325	-15.61	11370	20231010	67.37	22550	-15.61	20240325	15320	24.22	20240102	22550	-15.61	20240325	11370	67.37	20231010	0.05	N	403550	100	32 억	382559	N	N	0	N	N
127	20240605	111123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19100	60	2	0.32	102585170	5369	21.48	18970	19300	18940	24750	13330	19040	19106.94	1.17	-411	19986	19512	19206	18732	18426	19360	18580	33	5710	100	13320	10	1	32794652	6264	-14.78	2.96	12	0.02	-1292.00	6458.00	22550	20240325	-15.30	11370	20231010	67.99	22550	-15.30	20240325	15320	24.67	20240102	22550	-15.30	20240325	11370	67.99	20231010	0.05	N	403550	100	32 억	382559	N	N	0	N	N
128	20240605	101118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18990	-50	5	-0.26	52361140	2739	10.96	18970	19300	18940	24750	13330	19040	19116.88	1.17	-748	19986	19512	19206	18732	18426	19360	18580	33	5710	100	13320	10	1	32794652	6228	-14.70	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.05	N	403550	100	32 억	382559	N	N	0	N	N
129	20240605	091120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-40	5	-0.21	20173190	1050	4.20	18970	19300	18960	24750	13330	19040	19212.56	1.17	-605	19986	19512	19206	18732	18426	19360	18580	33	5710	100	13320	10	1	32794652	6231	-14.71	2.94	12	0.00	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.05	N	403550	100	32 억	382559	N	N	0	N	N
130	20240604	161110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19040	-230	5	-1.19	479424210	24997	147.49	19270	19680	18900	25050	13490	19270	19179.27	1.17	-1359	19576	19422	19126	18972	18676	19500	19050	33	5780	100	13480	10	1	32794652	6244	-14.74	2.95	12	0.08	-1292.00	6458.00	22550	20240325	-15.57	11370	20231010	67.46	22550	-15.57	20240325	15320	24.28	20240102	22550	-15.57	20240325	11370	67.46	20231010	0.05	N	403550	100	32 억	382758	N	N	0	N	N
131	20240604	151112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18980	-290	5	-1.50	323638940	16866	99.52	19270	19680	18900	25050	13490	19270	19188.84	1.17	538	19576	19422	19126	18972	18676	19500	19050	33	5780	100	13480	10	1	32794652	6224	-14.69	2.94	12	0.05	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.05	N	403550	100	32 억	382758	N	N	0	N	N
132	20240604	141114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-270	5	-1.40	263495650	13712	80.91	19270	19680	18950	25050	13490	19270	19216.43	1.17	1183	19576	19422	19126	18972	18676	19500	19050	33	5780	100	13480	10	1	32794652	6231	-14.71	2.94	12	0.04	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.05	N	403550	100	32 억	382758	N	N	0	N	N
133	20240604	131111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-270	5	-1.40	239068750	12426	73.32	19270	19680	18950	25050	13490	19270	19239.40	1.17	1295	19576	19422	19126	18972	18676	19500	19050	33	5780	100	13480	10	1	32794652	6231	-14.71	2.94	12	0.04	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.05	N	403550	100	32 억	382758	N	N	0	N	N
134	20240604	121109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18980	-290	5	-1.50	212594810	11032	65.09	19270	19680	18970	25050	13490	19270	19270.74	1.17	1091	19576	19422	19126	18972	18676	19500	19050	33	5780	100	13480	10	1	32794652	6224	-14.69	2.94	12	0.03	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.05	N	403550	100	32 억	382758	N	N	0	N	N
135	20240604	111105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19110	-160	5	-0.83	170235960	8808	51.97	19270	19680	19050	25050	13490	19270	19327.43	1.17	1101	19576	19422	19126	18972	18676	19500	19050	33	5780	100	13480	10	1	32794652	6267	-14.79	2.96	12	0.03	-1292.00	6458.00	22550	20240325	-15.25	11370	20231010	68.07	22550	-15.25	20240325	15320	24.74	20240102	22550	-15.25	20240325	11370	68.07	20231010	0.05	N	403550	100	32 억	382758	N	N	0	N	N
136	20240604	101109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19300	30	2	0.16	107490320	5555	32.78	19270	19680	19050	25050	13490	19270	19350.19	1.17	2089	19576	19422	19126	18972	18676	19500	19050	33	5780	100	13480	10	1	32794652	6329	-14.94	2.99	12	0.02	-1292.00	6458.00	22550	20240325	-14.41	11370	20231010	69.74	22550	-14.41	20240325	15320	25.98	20240102	22550	-14.41	20240325	11370	69.74	20231010	0.05	N	403550	100	32 억	382758	N	N	0	N	N
137	20240604	091107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19110	-160	5	-0.83	22622250	1174	6.93	19270	19300	19050	25050	13490	19270	19269.38	1.17	-729	19576	19422	19126	18972	18676	19500	19050	33	5780	100	13480	10	1	32794652	6267	-14.79	2.96	12	0.00	-1292.00	6458.00	22550	20240325	-15.25	11370	20231010	68.07	22550	-15.25	20240325	15320	24.74	20240102	22550	-15.25	20240325	11370	68.07	20231010	0.05	N	403550	100	32 억	382758	N	N	0	N	N
138	20240603	161055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19270	130	2	0.68	321515490	16883	57.45	19020	19280	18830	24850	13400	19140	19043.74	1.15	622	19733	19436	19023	18726	18313	19585	18875	33	5710	100	13390	10	1	32794652	6320	-14.91	2.98	12	0.05	-1292.00	6458.00	22550	20240325	-14.55	11370	20231010	69.48	22550	-14.55	20240325	15320	25.78	20240102	22550	-14.55	20240325	11370	69.48	20231010	0.05	N	403550	100	32 억	378088	N	N	0	N	N
139	20240603	151055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18990	-150	5	-0.78	263350620	13850	47.13	19020	19250	18830	24850	13400	19140	19014.49	1.15	300	19733	19436	19023	18726	18313	19585	18875	33	5710	100	13390	10	1	32794652	6228	-14.70	2.94	12	0.04	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.05	N	403550	100	32 억	378088	N	N	0	N	N
140	20240603	141055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18980	-160	5	-0.84	232539690	12229	41.61	19020	19250	18830	24850	13400	19140	19015.43	1.15	74	19733	19436	19023	18726	18313	19585	18875	33	5710	100	13390	10	1	32794652	6224	-14.69	2.94	12	0.04	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.05	N	403550	100	32 억	378088	N	N	0	N	N
141	20240603	131056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19010	-130	5	-0.68	200134060	10522	35.80	19020	19250	18830	24850	13400	19140	19020.53	1.15	-465	19733	19436	19023	18726	18313	19585	18875	33	5710	100	13390	10	1	32794652	6234	-14.71	2.94	12	0.03	-1292.00	6458.00	22550	20240325	-15.70	11370	20231010	67.19	22550	-15.70	20240325	15320	24.09	20240102	22550	-15.70	20240325	11370	67.19	20231010	0.05	N	403550	100	32 억	378088	N	N	0	N	N
142	20240603	121055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18970	-170	5	-0.89	172810210	9085	30.91	19020	19250	18830	24850	13400	19140	19021.49	1.15	-656	19733	19436	19023	18726	18313	19585	18875	33	5710	100	13390	10	1	32794652	6221	-14.68	2.94	12	0.03	-1292.00	6458.00	22550	20240325	-15.88	11370	20231010	66.84	22550	-15.88	20240325	15320	23.83	20240102	22550	-15.88	20240325	11370	66.84	20231010	0.05	N	403550	100	32 억	378088	N	N	0	N	N
143	20240603	111049	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19050	-90	5	-0.47	144763330	7612	25.90	19020	19250	18830	24850	13400	19140	19017.78	1.15	-635	19733	19436	19023	18726	18313	19585	18875	33	5710	100	13390	10	1	32794652	6247	-14.74	2.95	12	0.02	-1292.00	6458.00	22550	20240325	-15.52	11370	20231010	67.55	22550	-15.52	20240325	15320	24.35	20240102	22550	-15.52	20240325	11370	67.55	20231010	0.05	N	403550	100	32 억	378088	N	N	0	N	N
144	20240603	101043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19130	-10	5	-0.05	84777340	4468	15.20	19020	19250	18830	24850	13400	19140	18974.34	1.15	-537	19733	19436	19023	18726	18313	19585	18875	33	5710	100	13390	10	1	32794652	6274	-14.81	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.17	11370	20231010	68.25	22550	-15.17	20240325	15320	24.87	20240102	22550	-15.17	20240325	11370	68.25	20231010	0.05	N	403550	100	32 억	378088	N	N	0	N	N
145	20240603	091043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18950	-190	5	-0.99	3922850	207	0.70	19020	19020	18900	24850	13400	19140	18950.97	1.15	-184	19733	19436	19023	18726	18313	19585	18875	33	5710	100	13390	10	1	32794652	6215	-14.67	2.93	12	0.00	-1292.00	6458.00	22550	20240325	-15.96	11370	20231010	66.67	22550	-15.96	20240325	15320	23.69	20240102	22550	-15.96	20240325	11370	66.67	20231010	0.05	N	403550	100	32 억	378088	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History