KissMeData/023590/price/prices-20240601.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

65 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18900	200	2	1.07	658078500	34880	225.28	18750	18980	18610	24300	13090	18700	18866.88	23.18	0	-3689	18946	18822	18686	18562	18426	18755	18495	224	5600	500	13830	10	1	44866617	8480	3.75	0.34	12	0.08	5037.00	56391.00	24650	20240213	-23.33	15950	20231024	18.50	24650	-23.33	20240213	17300	9.25	20240118	24650	-23.33	20240213	15950	18.50	20231024	0.27	N	023590	500	224 억	10398162	N	N	325	N	N
3	20240628	150355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18970	270	2	1.44	589090890	31240	201.77	18750	18980	18610	24300	13090	18700	18856.94	23.18	0	-2518	18946	18822	18686	18562	18426	18755	18495	224	5600	500	13830	10	1	44866617	8511	3.77	0.34	12	0.07	5037.00	56391.00	24650	20240213	-23.04	15950	20231024	18.93	24650	-23.04	20240213	17300	9.65	20240118	24650	-23.04	20240213	15950	18.93	20231024	0.27	N	023590	500	224 억	10398162	N	N	49	N	N
4	20240628	140353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18840	140	2	0.75	353585190	18808	121.48	18750	18920	18610	24300	13090	18700	18799.72	23.18	0	1550	18946	18822	18686	18562	18426	18755	18495	224	5600	500	13830	10	1	44866617	8453	3.74	0.33	12	0.04	5037.00	56391.00	24650	20240213	-23.57	15950	20231024	18.12	24650	-23.57	20240213	17300	8.90	20240118	24650	-23.57	20240213	15950	18.12	20231024	0.27	N	023590	500	224 억	10398162	N	N	49	N	N
5	20240628	130355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18910	210	2	1.12	289697430	15420	99.59	18750	18920	18610	24300	13090	18700	18787.12	23.18	0	1795	18946	18822	18686	18562	18426	18755	18495	224	5600	500	13830	10	1	44866617	8484	3.75	0.34	12	0.03	5037.00	56391.00	24650	20240213	-23.29	15950	20231024	18.56	24650	-23.29	20240213	17300	9.31	20240118	24650	-23.29	20240213	15950	18.56	20231024	0.27	N	023590	500	224 억	10398162	N	N	49	N	N
6	20240628	120353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18880	180	2	0.96	253622910	13511	87.26	18750	18910	18610	24300	13090	18700	18771.59	23.18	0	2146	18946	18822	18686	18562	18426	18755	18495	224	5600	500	13830	10	1	44866617	8471	3.75	0.33	12	0.03	5037.00	56391.00	24650	20240213	-23.41	15950	20231024	18.37	24650	-23.41	20240213	17300	9.13	20240118	24650	-23.41	20240213	15950	18.37	20231024	0.27	N	023590	500	224 억	10398162	N	N	49	N	N
7	20240628	110349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18890	190	2	1.02	205195450	10947	70.70	18750	18900	18610	24300	13090	18700	18744.45	23.18	0	2794	18946	18822	18686	18562	18426	18755	18495	224	5600	500	13830	10	1	44866617	8475	3.75	0.33	12	0.02	5037.00	56391.00	24650	20240213	-23.37	15950	20231024	18.43	24650	-23.37	20240213	17300	9.19	20240118	24650	-23.37	20240213	15950	18.43	20231024	0.27	N	023590	500	224 억	10398162	N	N	49	N	N
8	20240628	100347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18770	70	2	0.37	117309190	6275	40.53	18750	18780	18610	24300	13090	18700	18694.69	23.18	0	1446	18946	18822	18686	18562	18426	18755	18495	224	5600	500	13830	10	1	44866617	8421	3.73	0.33	12	0.01	5037.00	56391.00	24650	20240213	-23.85	15950	20231024	17.68	24650	-23.85	20240213	17300	8.50	20240118	24650	-23.85	20240213	15950	17.68	20231024	0.27	N	023590	500	224 억	10398162	N	N	49	N	N
9	20240628	090348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18750	50	2	0.27	881250	47	0.30	18750	18750	18750	24300	13090	18700	18750.00	23.18	0	8	18946	18822	18686	18562	18426	18755	18495	224	5600	500	13830	10	1	44866617	8412	3.72	0.33	12	0.00	5037.00	56391.00	24650	20240213	-23.94	15950	20231024	17.55	24650	-23.94	20240213	17300	8.38	20240118	24650	-23.94	20240213	15950	17.55	20231024	0.27	N	023590	500	224 억	10398162	N	N	49	N	N
10	20240627	160342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18700	-20	5	-0.11	289180770	15478	35.66	18720	18810	18550	24300	13110	18720	18683.34	23.19	0	-4476	19020	18870	18710	18560	18400	18945	18635	224	5580	500	13850	10	1	44866617	8390	3.71	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.14	15950	20231024	17.24	24650	-24.14	20240213	17300	8.09	20240118	24650	-24.14	20240213	15950	17.24	20231024	0.28	N	023590	500	224 억	10402672	N	N	49	N	N
11	20240627	150349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	10	2	0.05	205807710	11037	25.43	18720	18780	18550	24300	13110	18720	18647.07	23.19	0	-1893	19020	18870	18710	18560	18400	18945	18635	224	5580	500	13850	10	1	44866617	8404	3.72	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.28	N	023590	500	224 억	10402672	N	N	85	N	N
12	20240627	140346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18640	-80	5	-0.43	143642230	7706	17.76	18720	18780	18550	24300	13110	18720	18640.31	23.19	0	-1009	19020	18870	18710	18560	18400	18945	18635	224	5580	500	13850	10	1	44866617	8363	3.70	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.38	15950	20231024	16.87	24650	-24.38	20240213	17300	7.75	20240118	24650	-24.38	20240213	15950	16.87	20231024	0.28	N	023590	500	224 억	10402672	N	N	85	N	N
13	20240627	130346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18630	-90	5	-0.48	135910700	7291	16.80	18720	18780	18550	24300	13110	18720	18640.89	23.19	0	-999	19020	18870	18710	18560	18400	18945	18635	224	5580	500	13850	10	1	44866617	8359	3.70	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.42	15950	20231024	16.80	24650	-24.42	20240213	17300	7.69	20240118	24650	-24.42	20240213	15950	16.80	20231024	0.28	N	023590	500	224 억	10402672	N	N	85	N	N
14	20240627	120348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18640	-80	5	-0.43	83747120	4491	10.35	18720	18780	18550	24300	13110	18720	18647.77	23.19	0	-1604	19020	18870	18710	18560	18400	18945	18635	224	5580	500	13850	10	1	44866617	8363	3.70	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.38	15950	20231024	16.87	24650	-24.38	20240213	17300	7.75	20240118	24650	-24.38	20240213	15950	16.87	20231024	0.28	N	023590	500	224 억	10402672	N	N	85	N	N
15	20240627	110347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18640	-80	5	-0.43	69824510	3746	8.63	18720	18780	18550	24300	13110	18720	18639.75	23.19	0	-1389	19020	18870	18710	18560	18400	18945	18635	224	5580	500	13850	10	1	44866617	8363	3.70	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.38	15950	20231024	16.87	24650	-24.38	20240213	17300	7.75	20240118	24650	-24.38	20240213	15950	16.87	20231024	0.28	N	023590	500	224 억	10402672	N	N	85	N	N
16	20240627	100347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18620	-100	5	-0.53	45215490	2427	5.59	18720	18780	18570	24300	13110	18720	18630.20	23.19	0	-1095	19020	18870	18710	18560	18400	18945	18635	224	5580	500	13850	10	1	44866617	8354	3.70	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.46	15950	20231024	16.74	24650	-24.46	20240213	17300	7.63	20240118	24650	-24.46	20240213	15950	16.74	20231024	0.28	N	023590	500	224 억	10402672	N	N	85	N	N
17	20240627	090347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	10	2	0.05	6216500	332	0.76	18720	18780	18650	24300	13110	18720	18724.40	23.19	0	-237	19020	18870	18710	18560	18400	18945	18635	224	5580	500	13850	10	1	44866617	8404	3.72	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.28	N	023590	500	224 억	10402672	N	N	85	N	N
18	20240626	160346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18720	20	2	0.11	811618100	43299	222.64	18710	18860	18550	24300	13090	18700	18744.50	23.21	0	-12140	19000	18850	18600	18450	18200	18925	18525	224	5600	500	13830	10	1	44866617	8399	3.72	0.33	12	0.10	5037.00	56391.00	24650	20240213	-24.06	15950	20231024	17.37	24650	-24.06	20240213	17300	8.21	20240118	24650	-24.06	20240213	15950	17.37	20231024	0.28	N	023590	500	224 억	10414951	N	N	85	N	N
19	20240626	150347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	30	2	0.16	755965400	40331	207.38	18710	18860	18550	24300	13090	18700	18744.03	23.21	0	-11120	19000	18850	18600	18450	18200	18925	18525	224	5600	500	13830	10	1	44866617	8404	3.72	0.33	12	0.09	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.28	N	023590	500	224 억	10414951	N	N	121	N	N
20	20240626	140346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18770	70	2	0.37	632208160	33730	173.44	18710	18860	18550	24300	13090	18700	18743.20	23.21	0	-7499	19000	18850	18600	18450	18200	18925	18525	224	5600	500	13830	10	1	44866617	8421	3.73	0.33	12	0.08	5037.00	56391.00	24650	20240213	-23.85	15950	20231024	17.68	24650	-23.85	20240213	17300	8.50	20240118	24650	-23.85	20240213	15950	17.68	20231024	0.28	N	023590	500	224 억	10414951	N	N	121	N	N
21	20240626	130348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18800	100	2	0.53	487049550	26003	133.71	18710	18860	18550	24300	13090	18700	18730.51	23.21	0	-4305	19000	18850	18600	18450	18200	18925	18525	224	5600	500	13830	10	1	44866617	8435	3.73	0.33	12	0.06	5037.00	56391.00	24650	20240213	-23.73	15950	20231024	17.87	24650	-23.73	20240213	17300	8.67	20240118	24650	-23.73	20240213	15950	17.87	20231024	0.28	N	023590	500	224 억	10414951	N	N	121	N	N
22	20240626	120346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	30	2	0.16	345476310	18473	94.99	18710	18820	18550	24300	13090	18700	18701.69	23.21	0	-3676	19000	18850	18600	18450	18200	18925	18525	224	5600	500	13830	10	1	44866617	8404	3.72	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.28	N	023590	500	224 억	10414951	N	N	121	N	N
23	20240626	110347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18780	80	2	0.43	189055940	10119	52.03	18710	18790	18550	24300	13090	18700	18683.26	23.21	0	-3953	19000	18850	18600	18450	18200	18925	18525	224	5600	500	13830	10	1	44866617	8426	3.73	0.33	12	0.02	5037.00	56391.00	24650	20240213	-23.81	15950	20231024	17.74	24650	-23.81	20240213	17300	8.55	20240118	24650	-23.81	20240213	15950	17.74	20231024	0.28	N	023590	500	224 억	10414951	N	N	121	N	N
24	20240626	100346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18570	-130	5	-0.70	137159550	7339	37.74	18710	18750	18550	24300	13090	18700	18689.13	23.21	0	-5094	19000	18850	18600	18450	18200	18925	18525	224	5600	500	13830	10	1	44866617	8332	3.69	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.67	15950	20231024	16.43	24650	-24.67	20240213	17300	7.34	20240118	24650	-24.67	20240213	15950	16.43	20231024	0.28	N	023590	500	224 억	10414951	N	N	121	N	N
25	20240626	090346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18640	-60	5	-0.32	1514610	81	0.42	18710	18710	18630	24300	13090	18700	18698.89	23.21	0	-55	19000	18850	18600	18450	18200	18925	18525	224	5600	500	13830	10	1	44866617	8363	3.70	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.38	15950	20231024	16.87	24650	-24.38	20240213	17300	7.75	20240118	24650	-24.38	20240213	15950	16.87	20231024	0.28	N	023590	500	224 억	10414951	N	N	121	N	N
26	20240625	160345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18700	330	2	1.80	361152940	19446	46.91	18370	18750	18350	23850	12860	18370	18572.09	23.21	6225	3123	18876	18622	18486	18232	18096	18555	18165	224	5480	500	13590	10	1	44866617	8390	3.71	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.14	15950	20231024	17.24	24650	-24.14	20240213	17300	8.09	20240118	24650	-24.14	20240213	15950	17.24	20231024	0.26	N	023590	500	224 억	10411779	N	N	121	N	N
27	20240625	150346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	360	2	1.96	337466640	18180	43.85	18370	18750	18350	23850	12860	18370	18562.52	23.21	6225	2995	18876	18622	18486	18232	18096	18555	18165	224	5480	500	13590	10	1	44866617	8404	3.72	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.26	N	023590	500	224 억	10411779	N	N	13	N	N
28	20240625	140346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18560	190	2	1.03	241108950	13023	31.41	18370	18650	18350	23850	12860	18370	18514.09	23.21	6225	1757	18876	18622	18486	18232	18096	18555	18165	224	5480	500	13590	10	1	44866617	8327	3.68	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.71	15950	20231024	16.36	24650	-24.71	20240213	17300	7.28	20240118	24650	-24.71	20240213	15950	16.36	20231024	0.26	N	023590	500	224 억	10411779	N	N	13	N	N
29	20240625	130346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18610	240	2	1.31	196494330	10623	25.62	18370	18640	18350	23850	12860	18370	18497.07	23.21	6225	493	18876	18622	18486	18232	18096	18555	18165	224	5480	500	13590	10	1	44866617	8350	3.69	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.50	15950	20231024	16.68	24650	-24.50	20240213	17300	7.57	20240118	24650	-24.50	20240213	15950	16.68	20231024	0.26	N	023590	500	224 억	10411779	N	N	13	N	N
30	20240625	120347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18530	160	2	0.87	166651990	9017	21.75	18370	18580	18350	23850	12860	18370	18481.98	23.21	6225	-12	18876	18622	18486	18232	18096	18555	18165	224	5480	500	13590	10	1	44866617	8314	3.68	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.83	15950	20231024	16.18	24650	-24.83	20240213	17300	7.11	20240118	24650	-24.83	20240213	15950	16.18	20231024	0.26	N	023590	500	224 억	10411779	N	N	13	N	N
31	20240625	110350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18480	110	2	0.60	143405650	7762	18.72	18370	18580	18350	23850	12860	18370	18475.35	23.21	6225	156	18876	18622	18486	18232	18096	18555	18165	224	5480	500	13590	10	1	44866617	8291	3.67	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.03	15950	20231024	15.86	24650	-25.03	20240213	17300	6.82	20240118	24650	-25.03	20240213	15950	15.86	20231024	0.26	N	023590	500	224 억	10411779	N	N	13	N	N
32	20240625	100345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18460	90	2	0.49	130137710	7043	16.99	18370	18580	18350	23850	12860	18370	18477.60	23.21	6225	-104	18876	18622	18486	18232	18096	18555	18165	224	5480	500	13590	10	1	44866617	8282	3.66	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.11	15950	20231024	15.74	24650	-25.11	20240213	17300	6.71	20240118	24650	-25.11	20240213	15950	15.74	20231024	0.26	N	023590	500	224 억	10411779	N	N	13	N	N
33	20240625	090346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18560	190	2	1.03	10171210	550	1.33	18370	18580	18370	23850	12860	18370	18493.11	23.21	6225	-320	18876	18622	18486	18232	18096	18555	18165	224	5480	500	13590	10	1	44866617	8327	3.68	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.71	15950	20231024	16.36	24650	-24.71	20240213	17300	7.28	20240118	24650	-24.71	20240213	15950	16.36	20231024	0.26	N	023590	500	224 억	10411779	N	N	13	N	N
34	20240624	160345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18370	-130	5	-0.70	763716520	41458	78.42	18500	18740	18350	24050	12950	18500	18421.50	23.21	0	-829	18966	18732	18586	18352	18206	18660	18280	224	5550	500	13690	10	1	44866617	8242	3.65	0.33	12	0.09	5037.00	56391.00	24650	20240213	-25.48	15950	20231024	15.17	24650	-25.48	20240213	17300	6.18	20240118	24650	-25.48	20240213	15950	15.17	20231024	0.26	N	023590	500	224 억	10412525	N	N	13	N	N
35	20240624	150346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18370	-130	5	-0.70	727665110	39499	74.71	18500	18740	18350	24050	12950	18500	18422.37	23.21	0	-938	18966	18732	18586	18352	18206	18660	18280	224	5550	500	13690	10	1	44866617	8242	3.65	0.33	12	0.09	5037.00	56391.00	24650	20240213	-25.48	15950	20231024	15.17	24650	-25.48	20240213	17300	6.18	20240118	24650	-25.48	20240213	15950	15.17	20231024	0.26	N	023590	500	224 억	10412525	N	N	367	N	N
36	20240624	140345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18390	-110	5	-0.59	599486970	32522	61.52	18500	18740	18350	24050	12950	18500	18433.28	23.21	0	-1807	18966	18732	18586	18352	18206	18660	18280	224	5550	500	13690	10	1	44866617	8251	3.65	0.33	12	0.07	5037.00	56391.00	24650	20240213	-25.40	15950	20231024	15.30	24650	-25.40	20240213	17300	6.30	20240118	24650	-25.40	20240213	15950	15.30	20231024	0.26	N	023590	500	224 억	10412525	N	N	367	N	N
37	20240624	130344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18410	-90	5	-0.49	573963570	31135	58.89	18500	18740	18350	24050	12950	18500	18434.67	23.21	0	-1826	18966	18732	18586	18352	18206	18660	18280	224	5550	500	13690	10	1	44866617	8260	3.65	0.33	12	0.07	5037.00	56391.00	24650	20240213	-25.31	15950	20231024	15.42	24650	-25.31	20240213	17300	6.42	20240118	24650	-25.31	20240213	15950	15.42	20231024	0.26	N	023590	500	224 억	10412525	N	N	367	N	N
38	20240624	120346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18410	-90	5	-0.49	549721240	29818	56.40	18500	18740	18350	24050	12950	18500	18435.89	23.21	0	-1980	18966	18732	18586	18352	18206	18660	18280	224	5550	500	13690	10	1	44866617	8260	3.65	0.33	12	0.07	5037.00	56391.00	24650	20240213	-25.31	15950	20231024	15.42	24650	-25.31	20240213	17300	6.42	20240118	24650	-25.31	20240213	15950	15.42	20231024	0.26	N	023590	500	224 억	10412525	N	N	367	N	N
39	20240624	110346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18360	-140	5	-0.76	384780210	20914	39.56	18500	18600	18350	24050	12950	18500	18398.21	23.21	0	-1349	18966	18732	18586	18352	18206	18660	18280	224	5550	500	13690	10	1	44866617	8238	3.65	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.52	15950	20231024	15.11	24650	-25.52	20240213	17300	6.13	20240118	24650	-25.52	20240213	15950	15.11	20231024	0.26	N	023590	500	224 억	10412525	N	N	367	N	N
40	20240624	100346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18450	-50	5	-0.27	230471810	12516	23.67	18500	18600	18350	24050	12950	18500	18414.17	23.21	0	672	18966	18732	18586	18352	18206	18660	18280	224	5550	500	13690	10	1	44866617	8278	3.66	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.15	15950	20231024	15.67	24650	-25.15	20240213	17300	6.65	20240118	24650	-25.15	20240213	15950	15.67	20231024	0.26	N	023590	500	224 억	10412525	N	N	367	N	N
41	20240624	090345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18600	100	2	0.54	6164490	333	0.63	18500	18600	18500	24050	12950	18500	18511.98	23.21	0	58	18966	18732	18586	18352	18206	18660	18280	224	5550	500	13690	10	1	44866617	8345	3.69	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.54	15950	20231024	16.61	24650	-24.54	20240213	17300	7.51	20240118	24650	-24.54	20240213	15950	16.61	20231024	0.26	N	023590	500	224 억	10412525	N	N	367	N	N
42	20240621	160335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18500	-260	5	-1.39	979646400	52868	175.27	18750	18820	18440	24350	13140	18760	18530.04	23.23	0	-9099	18993	18876	18723	18606	18453	18935	18665	224	5590	500	13880	10	1	44866617	8300	3.67	0.33	12	0.12	5037.00	56391.00	24650	20240213	-24.95	15950	20231024	15.99	24650	-24.95	20240213	17300	6.94	20240118	24650	-24.95	20240213	15950	15.99	20231024	0.26	N	023590	500	224 억	10421603	N	N	367	N	N
43	20240621	150335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18560	-200	5	-1.07	825840830	44560	147.73	18750	18820	18440	24350	13140	18760	18533.23	23.23	0	-6754	18993	18876	18723	18606	18453	18935	18665	224	5590	500	13880	10	1	44866617	8327	3.68	0.33	12	0.10	5037.00	56391.00	24650	20240213	-24.71	15950	20231024	16.36	24650	-24.71	20240213	17300	7.28	20240118	24650	-24.71	20240213	15950	16.36	20231024	0.26	N	023590	500	224 억	10421603	N	N	508	N	N
44	20240621	140335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18520	-240	5	-1.28	738082170	39822	132.02	18750	18820	18440	24350	13140	18760	18534.53	23.23	0	-6650	18993	18876	18723	18606	18453	18935	18665	224	5590	500	13880	10	1	44866617	8309	3.68	0.33	12	0.09	5037.00	56391.00	24650	20240213	-24.87	15950	20231024	16.11	24650	-24.87	20240213	17300	7.05	20240118	24650	-24.87	20240213	15950	16.11	20231024	0.26	N	023590	500	224 억	10421603	N	N	508	N	N
45	20240621	130335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18450	-310	5	-1.65	660251190	35610	118.05	18750	18820	18440	24350	13140	18760	18541.17	23.23	0	-6122	18993	18876	18723	18606	18453	18935	18665	224	5590	500	13880	10	1	44866617	8278	3.66	0.33	12	0.08	5037.00	56391.00	24650	20240213	-25.15	15950	20231024	15.67	24650	-25.15	20240213	17300	6.65	20240118	24650	-25.15	20240213	15950	15.67	20231024	0.26	N	023590	500	224 억	10421603	N	N	508	N	N
46	20240621	120336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18560	-200	5	-1.07	283936560	15257	50.58	18750	18820	18520	24350	13140	18760	18610.25	23.23	0	-5238	18993	18876	18723	18606	18453	18935	18665	224	5590	500	13880	10	1	44866617	8327	3.68	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.71	15950	20231024	16.36	24650	-24.71	20240213	17300	7.28	20240118	24650	-24.71	20240213	15950	16.36	20231024	0.26	N	023590	500	224 억	10421603	N	N	508	N	N
47	20240621	110336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18610	-150	5	-0.80	255124330	13707	45.44	18750	18820	18520	24350	13140	18760	18612.70	23.23	0	-3909	18993	18876	18723	18606	18453	18935	18665	224	5590	500	13880	10	1	44866617	8350	3.69	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.50	15950	20231024	16.68	24650	-24.50	20240213	17300	7.57	20240118	24650	-24.50	20240213	15950	16.68	20231024	0.26	N	023590	500	224 억	10421603	N	N	508	N	N
48	20240621	100334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18660	-100	5	-0.53	77844690	4165	13.81	18750	18820	18630	24350	13140	18760	18690.20	23.23	0	-1267	18993	18876	18723	18606	18453	18935	18665	224	5590	500	13880	10	1	44866617	8372	3.70	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.30	15950	20231024	16.99	24650	-24.30	20240213	17300	7.86	20240118	24650	-24.30	20240213	15950	16.99	20231024	0.26	N	023590	500	224 억	10421603	N	N	508	N	N
49	20240621	090336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18760	0	3	0.00	9295770	496	1.64	18750	18760	18700	24350	13140	18760	18741.47	23.23	0	105	18993	18876	18723	18606	18453	18935	18665	224	5590	500	13880	10	1	44866617	8417	3.72	0.33	12	0.00	5037.00	56391.00	24650	20240213	-23.89	15950	20231024	17.62	24650	-23.89	20240213	17300	8.44	20240118	24650	-23.89	20240213	15950	17.62	20231024	0.26	N	023590	500	224 억	10421603	N	N	508	N	N
50	20240620	160334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18760	180	2	0.97	562818380	30154	53.47	18580	18840	18570	24150	13010	18580	18664.78	23.21	0	8039	18966	18772	18606	18412	18246	18690	18330	224	5570	500	13740	10	1	44866617	8417	3.72	0.33	12	0.07	5037.00	56391.00	24650	20240213	-23.89	15950	20231024	17.62	24650	-23.89	20240213	17300	8.44	20240118	24650	-23.89	20240213	15950	17.62	20231024	0.25	N	023590	500	224 억	10412826	N	N	508	N	N
51	20240620	150335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18740	160	2	0.86	525401150	28158	49.93	18580	18840	18570	24150	13010	18580	18659.04	23.21	0	7020	18966	18772	18606	18412	18246	18690	18330	224	5570	500	13740	10	1	44866617	8408	3.72	0.33	12	0.06	5037.00	56391.00	24650	20240213	-23.98	15950	20231024	17.49	24650	-23.98	20240213	17300	8.32	20240118	24650	-23.98	20240213	15950	17.49	20231024	0.25	N	023590	500	224 억	10412826	N	N	499	N	N
52	20240620	140334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18690	110	2	0.59	335485300	18020	31.96	18580	18730	18570	24150	13010	18580	18617.39	23.21	0	3914	18966	18772	18606	18412	18246	18690	18330	224	5570	500	13740	10	1	44866617	8386	3.71	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.18	15950	20231024	17.18	24650	-24.18	20240213	17300	8.03	20240118	24650	-24.18	20240213	15950	17.18	20231024	0.25	N	023590	500	224 억	10412826	N	N	499	N	N
53	20240620	130335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18620	40	2	0.22	234873110	12623	22.39	18580	18700	18570	24150	13010	18580	18606.76	23.21	0	1631	18966	18772	18606	18412	18246	18690	18330	224	5570	500	13740	10	1	44866617	8354	3.70	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.46	15950	20231024	16.74	24650	-24.46	20240213	17300	7.63	20240118	24650	-24.46	20240213	15950	16.74	20231024	0.25	N	023590	500	224 억	10412826	N	N	499	N	N
54	20240620	120334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18600	20	2	0.11	186108720	10003	17.74	18580	18700	18570	24150	13010	18580	18605.29	23.21	0	670	18966	18772	18606	18412	18246	18690	18330	224	5570	500	13740	10	1	44866617	8345	3.69	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.54	15950	20231024	16.61	24650	-24.54	20240213	17300	7.51	20240118	24650	-24.54	20240213	15950	16.61	20231024	0.25	N	023590	500	224 억	10412826	N	N	499	N	N
55	20240620	110335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18590	10	2	0.05	136106690	7318	12.98	18580	18700	18570	24150	13010	18580	18598.89	23.21	0	-163	18966	18772	18606	18412	18246	18690	18330	224	5570	500	13740	10	1	44866617	8341	3.69	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.58	15950	20231024	16.55	24650	-24.58	20240213	17300	7.46	20240118	24650	-24.58	20240213	15950	16.55	20231024	0.25	N	023590	500	224 억	10412826	N	N	499	N	N
56	20240620	100336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18610	30	2	0.16	92049610	4949	8.78	18580	18700	18570	24150	13010	18580	18599.64	23.21	0	-11	18966	18772	18606	18412	18246	18690	18330	224	5570	500	13740	10	1	44866617	8350	3.69	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.50	15950	20231024	16.68	24650	-24.50	20240213	17300	7.57	20240118	24650	-24.50	20240213	15950	16.68	20231024	0.25	N	023590	500	224 억	10412826	N	N	499	N	N
57	20240620	090339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18680	100	2	0.54	24885940	1339	2.37	18580	18700	18580	24150	13010	18580	18585.47	23.21	0	-110	18966	18772	18606	18412	18246	18690	18330	224	5570	500	13740	10	1	44866617	8381	3.71	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.22	15950	20231024	17.12	24650	-24.22	20240213	17300	7.98	20240118	24650	-24.22	20240213	15950	17.12	20231024	0.25	N	023590	500	224 억	10412826	N	N	499	N	N
58	20240619	160333	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18580	-150	5	-0.80	1045429860	56182	103.26	18710	18800	18440	24300	13120	18730	18608.02	23.19	0	3148	18963	18846	18763	18646	18563	18805	18605	224	5570	500	13860	10	1	44866617	8336	3.69	0.33	12	0.13	5037.00	56391.00	24650	20240213	-24.62	15950	20231024	16.49	24650	-24.62	20240213	17300	7.40	20240118	24650	-24.62	20240213	15950	16.49	20231024	0.25	N	023590	500	224 억	10405708	N	N	499	N	N
59	20240619	150332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18660	-70	5	-0.37	948032170	50941	93.63	18710	18800	18440	24300	13120	18730	18610.40	23.19	0	4319	18963	18846	18763	18646	18563	18805	18605	224	5570	500	13860	10	1	44866617	8372	3.70	0.33	12	0.11	5037.00	56391.00	24650	20240213	-24.30	15950	20231024	16.99	24650	-24.30	20240213	17300	7.86	20240118	24650	-24.30	20240213	15950	16.99	20231024	0.25	N	023590	500	224 억	10405708	N	N	434	N	N
60	20240619	140336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18600	-130	5	-0.69	878172640	47191	86.74	18710	18800	18440	24300	13120	18730	18608.90	23.19	0	3858	18963	18846	18763	18646	18563	18805	18605	224	5570	500	13860	10	1	44866617	8345	3.69	0.33	12	0.11	5037.00	56391.00	24650	20240213	-24.54	15950	20231024	16.61	24650	-24.54	20240213	17300	7.51	20240118	24650	-24.54	20240213	15950	16.61	20231024	0.25	N	023590	500	224 억	10405708	N	N	434	N	N
61	20240619	130334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	0	3	0.00	825675040	44376	81.56	18710	18800	18440	24300	13120	18730	18606.34	23.19	0	3343	18963	18846	18763	18646	18563	18805	18605	224	5570	500	13860	10	1	44866617	8404	3.72	0.33	12	0.10	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.25	N	023590	500	224 억	10405708	N	N	434	N	N
62	20240619	120332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18510	-220	5	-1.17	622287100	33471	61.52	18710	18800	18440	24300	13120	18730	18591.83	23.19	0	-1680	18963	18846	18763	18646	18563	18805	18605	224	5570	500	13860	10	1	44866617	8305	3.67	0.33	12	0.07	5037.00	56391.00	24650	20240213	-24.91	15950	20231024	16.05	24650	-24.91	20240213	17300	6.99	20240118	24650	-24.91	20240213	15950	16.05	20231024	0.25	N	023590	500	224 억	10405708	N	N	434	N	N
63	20240619	110334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18660	-70	5	-0.37	209312720	11184	20.56	18710	18800	18660	24300	13120	18730	18715.37	23.19	0	-3785	18963	18846	18763	18646	18563	18805	18605	224	5570	500	13860	10	1	44866617	8372	3.70	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.30	15950	20231024	16.99	24650	-24.30	20240213	17300	7.86	20240118	24650	-24.30	20240213	15950	16.99	20231024	0.25	N	023590	500	224 억	10405708	N	N	434	N	N
64	20240619	100335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	0	3	0.00	75635570	4033	7.41	18710	18800	18710	24300	13120	18730	18754.17	23.19	0	-196	18963	18846	18763	18646	18563	18805	18605	224	5570	500	13860	10	1	44866617	8404	3.72	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.25	N	023590	500	224 억	10405708	N	N	434	N	N
65	20240619	090339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18720	-10	5	-0.05	6439580	344	0.63	18710	18790	18710	24300	13120	18730	18719.71	23.19	0	194	18963	18846	18763	18646	18563	18805	18605	224	5570	500	13860	10	1	44866617	8399	3.72	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.06	15950	20231024	17.37	24650	-24.06	20240213	17300	8.21	20240118	24650	-24.06	20240213	15950	17.37	20231024	0.25	N	023590	500	224 억	10405708	N	N	434	N	N
66	20240618	160332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	-90	5	-0.48	1018671780	54348	163.18	18750	18880	18680	24450	13180	18820	18743.50	23.18	0	5565	19053	18936	18843	18726	18633	18995	18785	224	5630	500	13920	10	1	44866617	8404	3.72	0.33	12	0.12	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.25	N	023590	500	224 억	10398811	N	N	434	N	N
67	20240618	150330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18710	-110	5	-0.58	926386270	49419	148.38	18750	18880	18680	24450	13180	18820	18745.55	23.18	0	4949	19053	18936	18843	18726	18633	18995	18785	224	5630	500	13920	10	1	44866617	8395	3.71	0.33	12	0.11	5037.00	56391.00	24650	20240213	-24.10	15950	20231024	17.30	24650	-24.10	20240213	17300	8.15	20240118	24650	-24.10	20240213	15950	17.30	20231024	0.25	N	023590	500	224 억	10398811	N	N	281	N	N
68	20240618	140331	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18740	-80	5	-0.43	661214810	35247	105.83	18750	18880	18720	24450	13180	18820	18759.46	23.18	0	2736	19053	18936	18843	18726	18633	18995	18785	224	5630	500	13920	10	1	44866617	8408	3.72	0.33	12	0.08	5037.00	56391.00	24650	20240213	-23.98	15950	20231024	17.49	24650	-23.98	20240213	17300	8.32	20240118	24650	-23.98	20240213	15950	17.49	20231024	0.25	N	023590	500	224 억	10398811	N	N	281	N	N
69	20240618	130333	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18750	-70	5	-0.37	542493500	28910	86.80	18750	18880	18720	24450	13180	18820	18764.91	23.18	0	3154	19053	18936	18843	18726	18633	18995	18785	224	5630	500	13920	10	1	44866617	8412	3.72	0.33	12	0.06	5037.00	56391.00	24650	20240213	-23.94	15950	20231024	17.55	24650	-23.94	20240213	17300	8.38	20240118	24650	-23.94	20240213	15950	17.55	20231024	0.25	N	023590	500	224 억	10398811	N	N	281	N	N
70	20240618	120333	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	-90	5	-0.48	406978010	21678	65.09	18750	18880	18720	24450	13180	18820	18773.78	23.18	0	-1155	19053	18936	18843	18726	18633	18995	18785	224	5630	500	13920	10	1	44866617	8404	3.72	0.33	12	0.05	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.25	N	023590	500	224 억	10398811	N	N	281	N	N
71	20240618	110331	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18760	-60	5	-0.32	250925060	13353	40.09	18750	18880	18750	24450	13180	18820	18791.66	23.18	0	-116	19053	18936	18843	18726	18633	18995	18785	224	5630	500	13920	10	1	44866617	8417	3.72	0.33	12	0.03	5037.00	56391.00	24650	20240213	-23.89	15950	20231024	17.62	24650	-23.89	20240213	17300	8.44	20240118	24650	-23.89	20240213	15950	17.62	20231024	0.25	N	023590	500	224 억	10398811	N	N	281	N	N
72	20240618	100332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18780	-40	5	-0.21	87305370	4650	13.96	18750	18880	18750	24450	13180	18820	18775.35	23.18	0	-133	19053	18936	18843	18726	18633	18995	18785	224	5630	500	13920	10	1	44866617	8426	3.73	0.33	12	0.01	5037.00	56391.00	24650	20240213	-23.81	15950	20231024	17.74	24650	-23.81	20240213	17300	8.55	20240118	24650	-23.81	20240213	15950	17.74	20231024	0.25	N	023590	500	224 억	10398811	N	N	281	N	N
73	20240618	090335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18850	30	2	0.16	19183040	1023	3.07	18750	18880	18750	24450	13180	18820	18751.75	23.18	0	353	19053	18936	18843	18726	18633	18995	18785	224	5630	500	13920	10	1	44866617	8457	3.74	0.33	12	0.00	5037.00	56391.00	24650	20240213	-23.53	15950	20231024	18.18	24650	-23.53	20240213	17300	8.96	20240118	24650	-23.53	20240213	15950	18.18	20231024	0.25	N	023590	500	224 억	10398811	N	N	281	N	N
74	20240617	160330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18820	40	2	0.21	627526340	33303	73.50	18810	18960	18750	24400	13150	18780	18842.94	23.19	0	-2340	19053	18916	18823	18686	18593	18870	18640	224	5620	500	13890	10	1	44866617	8444	3.74	0.33	12	0.07	5037.00	56391.00	24650	20240213	-23.65	15950	20231024	17.99	24650	-23.65	20240213	17300	8.79	20240118	24650	-23.65	20240213	15950	17.99	20231024	0.25	N	023590	500	224 억	10403047	N	N	281	N	N
75	20240617	150334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18800	20	2	0.11	571041560	30300	66.87	18810	18960	18750	24400	13150	18780	18846.26	23.19	0	-1338	19053	18916	18823	18686	18593	18870	18640	224	5620	500	13890	10	1	44866617	8435	3.73	0.33	12	0.07	5037.00	56391.00	24650	20240213	-23.73	15950	20231024	17.87	24650	-23.73	20240213	17300	8.67	20240118	24650	-23.73	20240213	15950	17.87	20231024	0.25	N	023590	500	224 억	10403047	N	N	679	N	N
76	20240617	140329	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18840	60	2	0.32	440854930	23377	51.59	18810	18960	18770	24400	13150	18780	18858.49	23.19	0	-729	19053	18916	18823	18686	18593	18870	18640	224	5620	500	13890	10	1	44866617	8453	3.74	0.33	12	0.05	5037.00	56391.00	24650	20240213	-23.57	15950	20231024	18.12	24650	-23.57	20240213	17300	8.90	20240118	24650	-23.57	20240213	15950	18.12	20231024	0.25	N	023590	500	224 억	10403047	N	N	679	N	N
77	20240617	130328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18880	100	2	0.53	363914880	19294	42.58	18810	18960	18770	24400	13150	18780	18861.56	23.19	0	-398	19053	18916	18823	18686	18593	18870	18640	224	5620	500	13890	10	1	44866617	8471	3.75	0.33	12	0.04	5037.00	56391.00	24650	20240213	-23.41	15950	20231024	18.37	24650	-23.41	20240213	17300	9.13	20240118	24650	-23.41	20240213	15950	18.37	20231024	0.25	N	023590	500	224 억	10403047	N	N	679	N	N
78	20240617	120329	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18830	50	2	0.27	193436220	10247	22.62	18810	18960	18810	24400	13150	18780	18877.35	23.19	0	290	19053	18916	18823	18686	18593	18870	18640	224	5620	500	13890	10	1	44866617	8448	3.74	0.33	12	0.02	5037.00	56391.00	24650	20240213	-23.61	15950	20231024	18.06	24650	-23.61	20240213	17300	8.84	20240118	24650	-23.61	20240213	15950	18.06	20231024	0.25	N	023590	500	224 억	10403047	N	N	679	N	N
79	20240617	110327	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18830	50	2	0.27	158648100	8400	18.54	18810	18960	18810	24400	13150	18780	18886.68	23.19	0	-155	19053	18916	18823	18686	18593	18870	18640	224	5620	500	13890	10	1	44866617	8448	3.74	0.33	12	0.02	5037.00	56391.00	24650	20240213	-23.61	15950	20231024	18.06	24650	-23.61	20240213	17300	8.84	20240118	24650	-23.61	20240213	15950	18.06	20231024	0.25	N	023590	500	224 억	10403047	N	N	679	N	N
80	20240617	100330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18930	150	2	0.80	75460400	3994	8.82	18810	18960	18810	24400	13150	18780	18893.44	23.19	0	327	19053	18916	18823	18686	18593	18870	18640	224	5620	500	13890	10	1	44866617	8493	3.76	0.34	12	0.01	5037.00	56391.00	24650	20240213	-23.20	15950	20231024	18.68	24650	-23.20	20240213	17300	9.42	20240118	24650	-23.20	20240213	15950	18.68	20231024	0.25	N	023590	500	224 억	10403047	N	N	679	N	N
81	20240617	090330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18900	120	2	0.64	2354390	125	0.28	18810	18900	18810	24400	13150	18780	18835.12	23.19	0	27	19053	18916	18823	18686	18593	18870	18640	224	5620	500	13890	10	1	44866617	8480	3.75	0.34	12	0.00	5037.00	56391.00	24650	20240213	-23.33	15950	20231024	18.50	24650	-23.33	20240213	17300	9.25	20240118	24650	-23.33	20240213	15950	18.50	20231024	0.25	N	023590	500	224 억	10403047	N	N	679	N	N
82	20240614	160304	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18780	-210	5	-1.11	851395560	45309	109.31	18920	18960	18730	24650	13300	18990	18790.87	23.20	0	-16375	19236	19112	18926	18802	18616	19175	18865	224	5660	500	14050	10	1	44866617	8426	3.73	0.33	12	0.10	5037.00	56391.00	24650	20240213	-23.81	15950	20231024	17.74	24650	-23.81	20240213	17300	8.55	20240118	24650	-23.81	20240213	15950	17.74	20231024	0.25	N	023590	500	224 억	10409757	N	N	679	N	N
83	20240614	150305	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18860	-130	5	-0.68	773568500	41173	99.33	18920	18960	18730	24650	13300	18990	18788.24	23.20	0	-16360	19236	19112	18926	18802	18616	19175	18865	224	5660	500	14050	10	1	44866617	8462	3.74	0.33	12	0.09	5037.00	56391.00	24650	20240213	-23.49	15950	20231024	18.24	24650	-23.49	20240213	17300	9.02	20240118	24650	-23.49	20240213	15950	18.24	20231024	0.25	N	023590	500	224 억	10409757	N	N	2357	N	N
84	20240614	140304	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18770	-220	5	-1.16	544312170	28987	69.93	18920	18960	18730	24650	13300	18990	18777.80	23.20	0	-16695	19236	19112	18926	18802	18616	19175	18865	224	5660	500	14050	10	1	44866617	8421	3.73	0.33	12	0.06	5037.00	56391.00	24650	20240213	-23.85	15950	20231024	17.68	24650	-23.85	20240213	17300	8.50	20240118	24650	-23.85	20240213	15950	17.68	20231024	0.25	N	023590	500	224 억	10409757	N	N	2357	N	N
85	20240614	130304	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18790	-200	5	-1.05	473714890	25224	60.85	18920	18960	18730	24650	13300	18990	18780.32	23.20	0	-14083	19236	19112	18926	18802	18616	19175	18865	224	5660	500	14050	10	1	44866617	8430	3.73	0.33	12	0.06	5037.00	56391.00	24650	20240213	-23.77	15950	20231024	17.81	24650	-23.77	20240213	17300	8.61	20240118	24650	-23.77	20240213	15950	17.81	20231024	0.25	N	023590	500	224 억	10409757	N	N	2357	N	N
86	20240614	120306	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18790	-200	5	-1.05	403755860	21496	51.86	18920	18960	18730	24650	13300	18990	18782.83	23.20	0	-11267	19236	19112	18926	18802	18616	19175	18865	224	5660	500	14050	10	1	44866617	8430	3.73	0.33	12	0.05	5037.00	56391.00	24650	20240213	-23.77	15950	20231024	17.81	24650	-23.77	20240213	17300	8.61	20240118	24650	-23.77	20240213	15950	17.81	20231024	0.25	N	023590	500	224 억	10409757	N	N	2357	N	N
87	20240614	110324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18760	-230	5	-1.21	303173150	16138	38.93	18920	18960	18730	24650	13300	18990	18786.28	23.20	0	-8168	19236	19112	18926	18802	18616	19175	18865	224	5660	500	14050	10	1	44866617	8417	3.72	0.33	12	0.04	5037.00	56391.00	24650	20240213	-23.89	15950	20231024	17.62	24650	-23.89	20240213	17300	8.44	20240118	24650	-23.89	20240213	15950	17.62	20231024	0.25	N	023590	500	224 억	10409757	N	N	2357	N	N
88	20240614	100324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18770	-220	5	-1.16	200660970	10674	25.75	18920	18960	18730	24650	13300	18990	18799.02	23.20	0	-5056	19236	19112	18926	18802	18616	19175	18865	224	5660	500	14050	10	1	44866617	8421	3.73	0.33	12	0.02	5037.00	56391.00	24650	20240213	-23.85	15950	20231024	17.68	24650	-23.85	20240213	17300	8.50	20240118	24650	-23.85	20240213	15950	17.68	20231024	0.25	N	023590	500	224 억	10409757	N	N	2357	N	N
89	20240614	090326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18870	-120	5	-0.63	10279140	544	1.31	18920	18920	18870	24650	13300	18990	18895.30	23.20	0	-314	19236	19112	18926	18802	18616	19175	18865	224	5660	500	14050	10	1	44866617	8466	3.75	0.33	12	0.00	5037.00	56391.00	24650	20240213	-23.45	15950	20231024	18.31	24650	-23.45	20240213	17300	9.08	20240118	24650	-23.45	20240213	15950	18.31	20231024	0.25	N	023590	500	224 억	10409757	N	N	2357	N	N
90	20240613	160322	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18990	260	2	1.39	778217080	41165	208.02	18740	19050	18740	24300	13120	18730	18904.82	23.22	0	1923	19090	18910	18770	18590	18450	19000	18680	224	5570	500	13860	10	1	44866617	8520	3.77	0.34	12	0.09	5037.00	56391.00	24650	20240213	-22.96	15950	20231024	19.06	24650	-22.96	20240213	17300	9.77	20240118	24650	-22.96	20240213	15950	19.06	20231024	0.25	N	023590	500	224 억	10417266	N	N	2072	N	N
91	20240613	150328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18910	180	2	0.96	525680150	27851	140.74	18740	19050	18740	24300	13120	18730	18874.73	23.22	0	-4403	19090	18910	18770	18590	18450	19000	18680	224	5570	500	13860	10	1	44866617	8484	3.75	0.34	12	0.06	5037.00	56391.00	24650	20240213	-23.29	15950	20231024	18.56	24650	-23.29	20240213	17300	9.31	20240118	24650	-23.29	20240213	15950	18.56	20231024	0.25	N	023590	500	224 억	10417266	N	N	17	N	N
92	20240613	140323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18800	70	2	0.37	405427910	21471	108.50	18740	19050	18740	24300	13120	18730	18882.58	23.22	0	-616	19090	18910	18770	18590	18450	19000	18680	224	5570	500	13860	10	1	44866617	8435	3.73	0.33	12	0.05	5037.00	56391.00	24650	20240213	-23.73	15950	20231024	17.87	24650	-23.73	20240213	17300	8.67	20240118	24650	-23.73	20240213	15950	17.87	20231024	0.25	N	023590	500	224 억	10417266	N	N	17	N	N
93	20240613	130325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18770	40	2	0.21	383863720	20323	102.70	18740	19050	18740	24300	13120	18730	18888.14	23.22	0	113	19090	18910	18770	18590	18450	19000	18680	224	5570	500	13860	10	1	44866617	8421	3.73	0.33	12	0.05	5037.00	56391.00	24650	20240213	-23.85	15950	20231024	17.68	24650	-23.85	20240213	17300	8.50	20240118	24650	-23.85	20240213	15950	17.68	20231024	0.25	N	023590	500	224 억	10417266	N	N	17	N	N
94	20240613	120324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18800	70	2	0.37	330275650	17467	88.27	18740	19050	18740	24300	13120	18730	18908.55	23.22	0	641	19090	18910	18770	18590	18450	19000	18680	224	5570	500	13860	10	1	44866617	8435	3.73	0.33	12	0.04	5037.00	56391.00	24650	20240213	-23.73	15950	20231024	17.87	24650	-23.73	20240213	17300	8.67	20240118	24650	-23.73	20240213	15950	17.87	20231024	0.25	N	023590	500	224 억	10417266	N	N	17	N	N
95	20240613	110321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18960	230	2	1.23	197851700	10444	52.78	18740	19050	18740	24300	13120	18730	18944.05	23.22	0	1038	19090	18910	18770	18590	18450	19000	18680	224	5570	500	13860	10	1	44866617	8507	3.76	0.34	12	0.02	5037.00	56391.00	24650	20240213	-23.08	15950	20231024	18.87	24650	-23.08	20240213	17300	9.60	20240118	24650	-23.08	20240213	15950	18.87	20231024	0.25	N	023590	500	224 억	10417266	N	N	17	N	N
96	20240613	100322	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18990	260	2	1.39	145705890	7692	38.87	18740	19050	18740	24300	13120	18730	18942.52	23.22	0	1667	19090	18910	18770	18590	18450	19000	18680	224	5570	500	13860	10	1	44866617	8520	3.77	0.34	12	0.02	5037.00	56391.00	24650	20240213	-22.96	15950	20231024	19.06	24650	-22.96	20240213	17300	9.77	20240118	24650	-22.96	20240213	15950	19.06	20231024	0.25	N	023590	500	224 억	10417266	N	N	17	N	N
97	20240613	090325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18760	30	2	0.16	5715740	305	1.54	18740	18760	18740	24300	13120	18730	18740.13	23.22	0	55	19090	18910	18770	18590	18450	19000	18680	224	5570	500	13860	10	1	44866617	8417	3.72	0.33	12	0.00	5037.00	56391.00	24650	20240213	-23.89	15950	20231024	17.62	24650	-23.89	20240213	17300	8.44	20240118	24650	-23.89	20240213	15950	17.62	20231024	0.25	N	023590	500	224 억	10417266	N	N	17	N	N
98	20240612	160319	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	0	3	0.00	370368340	19786	90.56	18700	18950	18630	24300	13120	18730	18718.71	23.23	0	-6462	19090	18910	18820	18640	18550	18865	18595	224	5570	500	13860	10	1	44866617	8404	3.72	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.25	N	023590	500	224 억	10423547	N	N	17	N	N
99	20240612	150326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18740	10	2	0.05	352062280	18808	86.09	18700	18950	18630	24300	13120	18730	18718.75	23.23	0	-6151	19090	18910	18820	18640	18550	18865	18595	224	5570	500	13860	10	1	44866617	8408	3.72	0.33	12	0.04	5037.00	56391.00	24650	20240213	-23.98	15950	20231024	17.49	24650	-23.98	20240213	17300	8.32	20240118	24650	-23.98	20240213	15950	17.49	20231024	0.25	N	023590	500	224 억	10423547	N	N	96	N	N
100	20240612	140321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18720	-10	5	-0.05	294053920	15708	71.90	18700	18950	18630	24300	13120	18730	18720.01	23.23	0	-5488	19090	18910	18820	18640	18550	18865	18595	224	5570	500	13860	10	1	44866617	8399	3.72	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.06	15950	20231024	17.37	24650	-24.06	20240213	17300	8.21	20240118	24650	-24.06	20240213	15950	17.37	20231024	0.25	N	023590	500	224 억	10423547	N	N	96	N	N
101	20240612	130321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18670	-60	5	-0.32	273453800	14607	66.86	18700	18950	18630	24300	13120	18730	18720.74	23.23	0	-4864	19090	18910	18820	18640	18550	18865	18595	224	5570	500	13860	10	1	44866617	8377	3.71	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.26	15950	20231024	17.05	24650	-24.26	20240213	17300	7.92	20240118	24650	-24.26	20240213	15950	17.05	20231024	0.25	N	023590	500	224 억	10423547	N	N	96	N	N
102	20240612	120321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18760	30	2	0.16	120280560	6415	29.36	18700	18950	18700	24300	13120	18730	18749.89	23.23	0	-2356	19090	18910	18820	18640	18550	18865	18595	224	5570	500	13860	10	1	44866617	8417	3.72	0.33	12	0.01	5037.00	56391.00	24650	20240213	-23.89	15950	20231024	17.62	24650	-23.89	20240213	17300	8.44	20240118	24650	-23.89	20240213	15950	17.62	20231024	0.25	N	023590	500	224 억	10423547	N	N	96	N	N
103	20240612	110320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18760	30	2	0.16	90341040	4818	22.05	18700	18950	18700	24300	13120	18730	18750.73	23.23	0	-1749	19090	18910	18820	18640	18550	18865	18595	224	5570	500	13860	10	1	44866617	8417	3.72	0.33	12	0.01	5037.00	56391.00	24650	20240213	-23.89	15950	20231024	17.62	24650	-23.89	20240213	17300	8.44	20240118	24650	-23.89	20240213	15950	17.62	20231024	0.25	N	023590	500	224 억	10423547	N	N	96	N	N
104	20240612	100320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18750	20	2	0.11	52599920	2806	12.84	18700	18950	18700	24300	13120	18730	18745.52	23.23	0	-753	19090	18910	18820	18640	18550	18865	18595	224	5570	500	13860	10	1	44866617	8412	3.72	0.33	12	0.01	5037.00	56391.00	24650	20240213	-23.94	15950	20231024	17.55	24650	-23.94	20240213	17300	8.38	20240118	24650	-23.94	20240213	15950	17.55	20231024	0.25	N	023590	500	224 억	10423547	N	N	96	N	N
105	20240612	090321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18790	60	2	0.32	17747090	949	4.34	18700	18900	18700	24300	13120	18730	18700.83	23.23	0	144	19090	18910	18820	18640	18550	18865	18595	224	5570	500	13860	10	1	44866617	8430	3.73	0.33	12	0.00	5037.00	56391.00	24650	20240213	-23.77	15950	20231024	17.81	24650	-23.77	20240213	17300	8.61	20240118	24650	-23.77	20240213	15950	17.81	20231024	0.25	N	023590	500	224 억	10423547	N	N	96	N	N
106	20240610	160317	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18860	-20	5	-0.11	808456390	42893	118.02	18880	19040	18700	24500	13220	18880	18848.21	23.25	0	4432	19453	19166	18993	18706	18533	19080	18620	224	5620	500	13970	10	1	44866617	8462	3.74	0.33	12	0.10	5037.00	56391.00	24650	20240213	-23.49	15950	20231024	18.24	24650	-23.49	20240213	17300	9.02	20240118	24650	-23.49	20240213	15950	18.24	20231024	0.26	N	023590	500	224 억	10430910	N	N	32	N	N
107	20240610	150320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18830	-50	5	-0.26	727724900	38604	106.22	18880	19040	18700	24500	13220	18880	18851.02	23.25	0	2934	19453	19166	18993	18706	18533	19080	18620	224	5620	500	13970	10	1	44866617	8448	3.74	0.33	12	0.09	5037.00	56391.00	24650	20240213	-23.61	15950	20231024	18.06	24650	-23.61	20240213	17300	8.84	20240118	24650	-23.61	20240213	15950	18.06	20231024	0.26	N	023590	500	224 억	10430910	N	N	11	N	N
108	20240610	140319	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18840	-40	5	-0.21	464013940	24600	67.69	18880	19040	18700	24500	13220	18880	18862.36	23.25	0	-2564	19453	19166	18993	18706	18533	19080	18620	224	5620	500	13970	10	1	44866617	8453	3.74	0.33	12	0.05	5037.00	56391.00	24650	20240213	-23.57	15950	20231024	18.12	24650	-23.57	20240213	17300	8.90	20240118	24650	-23.57	20240213	15950	18.12	20231024	0.26	N	023590	500	224 억	10430910	N	N	11	N	N
109	20240610	130319	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18850	-30	5	-0.16	380570550	20171	55.50	18880	19040	18700	24500	13220	18880	18867.21	23.25	0	-3181	19453	19166	18993	18706	18533	19080	18620	224	5620	500	13970	10	1	44866617	8457	3.74	0.33	12	0.04	5037.00	56391.00	24650	20240213	-23.53	15950	20231024	18.18	24650	-23.53	20240213	17300	8.96	20240118	24650	-23.53	20240213	15950	18.18	20231024	0.26	N	023590	500	224 억	10430910	N	N	11	N	N
110	20240610	120319	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18910	30	2	0.16	304687170	16158	44.46	18880	19040	18700	24500	13220	18880	18856.74	23.25	0	-2969	19453	19166	18993	18706	18533	19080	18620	224	5620	500	13970	10	1	44866617	8484	3.75	0.34	12	0.04	5037.00	56391.00	24650	20240213	-23.29	15950	20231024	18.56	24650	-23.29	20240213	17300	9.31	20240118	24650	-23.29	20240213	15950	18.56	20231024	0.26	N	023590	500	224 억	10430910	N	N	11	N	N
111	20240610	110320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19000	120	2	0.64	258162720	13707	37.71	18880	19020	18700	24500	13220	18880	18834.37	23.25	0	-2348	19453	19166	18993	18706	18533	19080	18620	224	5620	500	13970	10	1	44866617	8525	3.77	0.34	12	0.03	5037.00	56391.00	24650	20240213	-22.92	15950	20231024	19.12	24650	-22.92	20240213	17300	9.83	20240118	24650	-22.92	20240213	15950	19.12	20231024	0.26	N	023590	500	224 억	10430910	N	N	11	N	N
112	20240610	100320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18860	-20	5	-0.11	126318710	6715	18.48	18880	18990	18700	24500	13220	18880	18811.42	23.25	0	-2580	19453	19166	18993	18706	18533	19080	18620	224	5620	500	13970	10	1	44866617	8462	3.74	0.33	12	0.01	5037.00	56391.00	24650	20240213	-23.49	15950	20231024	18.24	24650	-23.49	20240213	17300	9.02	20240118	24650	-23.49	20240213	15950	18.24	20231024	0.26	N	023590	500	224 억	10430910	N	N	11	N	N
113	20240610	090324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18840	-40	5	-0.21	16850410	892	2.45	18880	18990	18830	24500	13220	18880	18890.59	23.25	0	-347	19453	19166	18993	18706	18533	19080	18620	224	5620	500	13970	10	1	44866617	8453	3.74	0.33	12	0.00	5037.00	56391.00	24650	20240213	-23.57	15950	20231024	18.12	24650	-23.57	20240213	17300	8.90	20240118	24650	-23.57	20240213	15950	18.12	20231024	0.26	N	023590	500	224 억	10430910	N	N	11	N	N
114	20240607	160327	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18880	-170	5	-0.89	689115590	36328	102.01	19070	19280	18820	24750	13340	19050	18969.27	23.30	0	-26120	19370	19210	19110	18950	18850	19160	18900	224	5700	500	14090	10	1	44866617	8471	3.75	0.33	12	0.08	5037.00	56391.00	24650	20240213	-23.41	15950	20231024	18.37	24650	-23.41	20240213	17300	9.13	20240118	24650	-23.41	20240213	15950	18.37	20231024	0.26	N	023590	500	224 억	10454011	N	N	11	N	N
115	20240607	150330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18830	-220	5	-1.15	591354230	31150	87.47	19070	19280	18820	24750	13340	19050	18984.08	23.30	0	-22756	19370	19210	19110	18950	18850	19160	18900	224	5700	500	14090	10	1	44866617	8448	3.74	0.33	12	0.07	5037.00	56391.00	24650	20240213	-23.61	15950	20231024	18.06	24650	-23.61	20240213	17300	8.84	20240118	24650	-23.61	20240213	15950	18.06	20231024	0.26	N	023590	500	224 억	10454011	N	N	14	N	N
116	20240607	140328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18950	-100	5	-0.52	379227930	19934	55.98	19070	19280	18900	24750	13340	19050	19024.18	23.30	0	-13837	19370	19210	19110	18950	18850	19160	18900	224	5700	500	14090	10	1	44866617	8502	3.76	0.34	12	0.04	5037.00	56391.00	24650	20240213	-23.12	15950	20231024	18.81	24650	-23.12	20240213	17300	9.54	20240118	24650	-23.12	20240213	15950	18.81	20231024	0.26	N	023590	500	224 억	10454011	N	N	14	N	N
117	20240607	130328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19030	-20	5	-0.10	310143880	16294	45.76	19070	19280	18900	24750	13340	19050	19034.24	23.30	0	-10464	19370	19210	19110	18950	18850	19160	18900	224	5700	500	14090	10	1	44866617	8538	3.78	0.34	12	0.04	5037.00	56391.00	24650	20240213	-22.80	15950	20231024	19.31	24650	-22.80	20240213	17300	10.00	20240118	24650	-22.80	20240213	15950	19.31	20231024	0.26	N	023590	500	224 억	10454011	N	N	14	N	N
118	20240607	120328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19050	0	3	0.00	294331820	15464	43.42	19070	19280	18900	24750	13340	19050	19033.36	23.30	0	-10117	19370	19210	19110	18950	18850	19160	18900	224	5700	500	14090	10	1	44866617	8547	3.78	0.34	12	0.03	5037.00	56391.00	24650	20240213	-22.72	15950	20231024	19.44	24650	-22.72	20240213	17300	10.12	20240118	24650	-22.72	20240213	15950	19.44	20231024	0.26	N	023590	500	224 억	10454011	N	N	14	N	N
119	20240607	110328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18970	-80	5	-0.42	282913630	14863	41.74	19070	19280	18900	24750	13340	19050	19034.76	23.30	0	-9906	19370	19210	19110	18950	18850	19160	18900	224	5700	500	14090	10	1	44866617	8511	3.77	0.34	12	0.03	5037.00	56391.00	24650	20240213	-23.04	15950	20231024	18.93	24650	-23.04	20240213	17300	9.65	20240118	24650	-23.04	20240213	15950	18.93	20231024	0.26	N	023590	500	224 억	10454011	N	N	14	N	N
120	20240607	100327	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19080	30	2	0.16	94230280	4930	13.84	19070	19280	19050	24750	13340	19050	19113.65	23.30	0	-2251	19370	19210	19110	18950	18850	19160	18900	224	5700	500	14090	10	1	44866617	8561	3.79	0.34	12	0.01	5037.00	56391.00	24650	20240213	-22.60	15950	20231024	19.62	24650	-22.60	20240213	17300	10.29	20240118	24650	-22.60	20240213	15950	19.62	20231024	0.26	N	023590	500	224 억	10454011	N	N	14	N	N
121	20240607	090324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19070	20	2	0.10	10778010	565	1.59	19070	19280	19050	24750	13340	19050	19076.12	23.30	0	78	19370	19210	19110	18950	18850	19160	18900	224	5700	500	14090	10	1	44866617	8556	3.79	0.34	12	0.00	5037.00	56391.00	24650	20240213	-22.64	15950	20231024	19.56	24650	-22.64	20240213	17300	10.23	20240118	24650	-22.64	20240213	15950	19.56	20231024	0.26	N	023590	500	224 억	10454011	N	N	14	N	N
122	20240605	160324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19050	-190	5	-0.99	679320560	35598	72.59	19240	19270	19010	25000	13470	19240	19083.11	23.33	0	-14103	20086	19662	19446	19022	18806	19555	18915	224	5760	500	14230	10	1	44866617	8547	3.78	0.34	12	0.08	5037.00	56391.00	24650	20240213	-22.72	15950	20231024	19.44	24650	-22.72	20240213	17300	10.12	20240118	24650	-22.72	20240213	15950	19.44	20231024	0.26	N	023590	500	224 억	10468052	N	N	12	N	N
123	20240605	150324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19020	-220	5	-1.14	633547590	33192	67.68	19240	19270	19010	25000	13470	19240	19087.36	23.33	0	-13395	20086	19662	19446	19022	18806	19555	18915	224	5760	500	14230	10	1	44866617	8534	3.78	0.34	12	0.07	5037.00	56391.00	24650	20240213	-22.84	15950	20231024	19.25	24650	-22.84	20240213	17300	9.94	20240118	24650	-22.84	20240213	15950	19.25	20231024	0.26	N	023590	500	224 억	10468052	N	N	27	N	N
124	20240605	140324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19070	-170	5	-0.88	524314590	27455	55.98	19240	19270	19010	25000	13470	19240	19097.24	23.33	0	-11327	20086	19662	19446	19022	18806	19555	18915	224	5760	500	14230	10	1	44866617	8556	3.79	0.34	12	0.06	5037.00	56391.00	24650	20240213	-22.64	15950	20231024	19.56	24650	-22.64	20240213	17300	10.23	20240118	24650	-22.64	20240213	15950	19.56	20231024	0.26	N	023590	500	224 억	10468052	N	N	27	N	N
125	20240605	130326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19100	-140	5	-0.73	435584060	22807	46.51	19240	19270	19010	25000	13470	19240	19098.70	23.33	0	-9394	20086	19662	19446	19022	18806	19555	18915	224	5760	500	14230	10	1	44866617	8570	3.79	0.34	12	0.05	5037.00	56391.00	24650	20240213	-22.52	15950	20231024	19.75	24650	-22.52	20240213	17300	10.40	20240118	24650	-22.52	20240213	15950	19.75	20231024	0.26	N	023590	500	224 억	10468052	N	N	27	N	N
126	20240605	120325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19060	-180	5	-0.94	389738530	20403	41.60	19240	19270	19010	25000	13470	19240	19102.02	23.33	0	-8132	20086	19662	19446	19022	18806	19555	18915	224	5760	500	14230	10	1	44866617	8552	3.78	0.34	12	0.05	5037.00	56391.00	24650	20240213	-22.68	15950	20231024	19.50	24650	-22.68	20240213	17300	10.17	20240118	24650	-22.68	20240213	15950	19.50	20231024	0.26	N	023590	500	224 억	10468052	N	N	27	N	N
127	20240605	110326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19180	-60	5	-0.31	301229600	15772	32.16	19240	19270	19010	25000	13470	19240	19099.01	23.33	0	-6865	20086	19662	19446	19022	18806	19555	18915	224	5760	500	14230	10	1	44866617	8605	3.81	0.34	12	0.04	5037.00	56391.00	24650	20240213	-22.19	15950	20231024	20.25	24650	-22.19	20240213	17300	10.87	20240118	24650	-22.19	20240213	15950	20.25	20231024	0.26	N	023590	500	224 억	10468052	N	N	27	N	N
128	20240605	100325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19070	-170	5	-0.88	240947140	12612	25.72	19240	19270	19010	25000	13470	19240	19104.59	23.33	0	-6163	20086	19662	19446	19022	18806	19555	18915	224	5760	500	14230	10	1	44866617	8556	3.79	0.34	12	0.03	5037.00	56391.00	24650	20240213	-22.64	15950	20231024	19.56	24650	-22.64	20240213	17300	10.23	20240118	24650	-22.64	20240213	15950	19.56	20231024	0.26	N	023590	500	224 억	10468052	N	N	27	N	N
129	20240605	090325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19240	0	3	0.00	3232320	168	0.34	19240	19240	19240	25000	13470	19240	19240.00	23.33	0	-64	20086	19662	19446	19022	18806	19555	18915	224	5760	500	14230	10	1	44866617	8632	3.82	0.34	12	0.00	5037.00	56391.00	24650	20240213	-21.95	15950	20231024	20.63	24650	-21.95	20240213	17300	11.21	20240118	24650	-21.95	20240213	15950	20.63	20231024	0.26	N	023590	500	224 억	10468052	N	N	27	N	N
130	20240604	160322	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19240	-480	5	-2.43	942972130	48621	168.02	19720	19870	19230	25600	13810	19720	19394.34	23.36	0	-15735	20193	19956	19813	19576	19433	19885	19505	224	5880	500	14590	10	1	44866617	8632	3.82	0.34	12	0.11	5037.00	56391.00	24650	20240213	-21.95	15950	20231024	20.63	24650	-21.95	20240213	17300	11.21	20240118	24650	-21.95	20240213	15950	20.63	20231024	0.27	N	023590	500	224 억	10482639	N	N	27	N	N
131	20240604	150323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19280	-440	5	-2.23	868909770	44774	154.72	19720	19870	19280	25600	13810	19720	19406.57	23.36	0	-13921	20193	19956	19813	19576	19433	19885	19505	224	5880	500	14590	10	1	44866617	8650	3.83	0.34	12	0.10	5037.00	56391.00	24650	20240213	-21.78	15950	20231024	20.88	24650	-21.78	20240213	17300	11.45	20240118	24650	-21.78	20240213	15950	20.88	20231024	0.27	N	023590	500	224 억	10482639	N	N	131	N	N
132	20240604	140324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19310	-410	5	-2.08	718158420	36967	127.75	19720	19870	19300	25600	13810	19720	19427.01	23.36	0	-10993	20193	19956	19813	19576	19433	19885	19505	224	5880	500	14590	10	1	44866617	8664	3.83	0.34	12	0.08	5037.00	56391.00	24650	20240213	-21.66	15950	20231024	21.07	24650	-21.66	20240213	17300	11.62	20240118	24650	-21.66	20240213	15950	21.07	20231024	0.27	N	023590	500	224 억	10482639	N	N	131	N	N
133	20240604	130322	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19370	-350	5	-1.77	632914390	32557	112.51	19720	19870	19310	25600	13810	19720	19440.19	23.36	0	-8506	20193	19956	19813	19576	19433	19885	19505	224	5880	500	14590	10	1	44866617	8691	3.85	0.34	12	0.07	5037.00	56391.00	24650	20240213	-21.42	15950	20231024	21.44	24650	-21.42	20240213	17300	11.97	20240118	24650	-21.42	20240213	15950	21.44	20231024	0.27	N	023590	500	224 억	10482639	N	N	131	N	N
134	20240604	120321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19390	-330	5	-1.67	581681590	29913	103.37	19720	19870	19310	25600	13810	19720	19445.78	23.36	0	-7258	20193	19956	19813	19576	19433	19885	19505	224	5880	500	14590	10	1	44866617	8700	3.85	0.34	12	0.07	5037.00	56391.00	24650	20240213	-21.34	15950	20231024	21.57	24650	-21.34	20240213	17300	12.08	20240118	24650	-21.34	20240213	15950	21.57	20231024	0.27	N	023590	500	224 억	10482639	N	N	131	N	N
135	20240604	110321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19330	-390	5	-1.98	535851340	27549	95.20	19720	19870	19310	25600	13810	19720	19450.85	23.36	0	-6407	20193	19956	19813	19576	19433	19885	19505	224	5880	500	14590	10	1	44866617	8673	3.84	0.34	12	0.06	5037.00	56391.00	24650	20240213	-21.58	15950	20231024	21.19	24650	-21.58	20240213	17300	11.73	20240118	24650	-21.58	20240213	15950	21.19	20231024	0.27	N	023590	500	224 억	10482639	N	N	131	N	N
136	20240604	100321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19470	-250	5	-1.27	239424050	12250	42.33	19720	19870	19440	25600	13810	19720	19544.82	23.36	0	-4690	20193	19956	19813	19576	19433	19885	19505	224	5880	500	14590	10	1	44866617	8736	3.87	0.35	12	0.03	5037.00	56391.00	24650	20240213	-21.01	15950	20231024	22.07	24650	-21.01	20240213	17300	12.54	20240118	24650	-21.01	20240213	15950	22.07	20231024	0.27	N	023590	500	224 억	10482639	N	N	131	N	N
137	20240604	090324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19720	0	3	0.00	2733840	138	0.48	19720	19870	19720	25600	13810	19720	19810.43	23.36	0	-130	20193	19956	19813	19576	19433	19885	19505	224	5880	500	14590	10	1	44866617	8848	3.92	0.35	12	0.00	5037.00	56391.00	24650	20240213	-20.00	15950	20231024	23.64	24650	-20.00	20240213	17300	13.99	20240118	24650	-20.00	20240213	15950	23.64	20231024	0.27	N	023590	500	224 억	10482639	N	N	131	N	N
138	20240603	160320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19720	10	2	0.05	574173670	28913	86.33	19740	20050	19670	25600	13800	19710	19858.67	23.36	0	-2369	20023	19866	19663	19506	19303	19945	19585	224	5890	500	14580	10	1	44866617	8848	3.92	0.35	12	0.06	5037.00	56391.00	24650	20240213	-20.00	15950	20231024	23.64	24650	-20.00	20240213	17300	13.99	20240118	24650	-20.00	20240213	15950	23.64	20231024	0.26	N	023590	500	224 억	10480333	N	N	131	N	N
139	20240603	150320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19720	10	2	0.05	547532170	27562	82.30	19740	20050	19670	25600	13800	19710	19865.47	23.36	0	-1989	20023	19866	19663	19506	19303	19945	19585	224	5890	500	14580	10	1	44866617	8848	3.92	0.35	12	0.06	5037.00	56391.00	24650	20240213	-20.00	15950	20231024	23.64	24650	-20.00	20240213	17300	13.99	20240118	24650	-20.00	20240213	15950	23.64	20231024	0.26	N	023590	500	224 억	10480333	N	N	1	N	N
140	20240603	140320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19860	150	2	0.76	485072690	24402	72.86	19740	20050	19670	25600	13800	19710	19878.40	23.36	0	-739	20023	19866	19663	19506	19303	19945	19585	224	5890	500	14580	10	1	44866617	8911	3.94	0.35	12	0.05	5037.00	56391.00	24650	20240213	-19.43	15950	20231024	24.51	24650	-19.43	20240213	17300	14.80	20240118	24650	-19.43	20240213	15950	24.51	20231024	0.26	N	023590	500	224 억	10480333	N	N	1	N	N
141	20240603	130320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19910	200	2	1.01	437612430	22014	65.73	19740	20050	19670	25600	13800	19710	19878.82	23.36	0	1069	20023	19866	19663	19506	19303	19945	19585	224	5890	500	14580	10	1	44866617	8933	3.95	0.35	12	0.05	5037.00	56391.00	24650	20240213	-19.23	15950	20231024	24.83	24650	-19.23	20240213	17300	15.09	20240118	24650	-19.23	20240213	15950	24.83	20231024	0.26	N	023590	500	224 억	10480333	N	N	1	N	N
142	20240603	120320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19970	260	2	1.32	409081770	20581	61.45	19740	20050	19670	25600	13800	19710	19876.67	23.36	0	1321	20023	19866	19663	19506	19303	19945	19585	224	5890	500	14580	10	1	44866617	8960	3.96	0.35	12	0.05	5037.00	56391.00	24650	20240213	-18.99	15950	20231024	25.20	24650	-18.99	20240213	17300	15.43	20240118	24650	-18.99	20240213	15950	25.20	20231024	0.26	N	023590	500	224 억	10480333	N	N	1	N	N
143	20240603	110317	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19900	190	2	0.96	361175640	18177	54.28	19740	20050	19670	25600	13800	19710	19869.93	23.36	0	626	20023	19866	19663	19506	19303	19945	19585	224	5890	500	14580	10	1	44866617	8928	3.95	0.35	12	0.04	5037.00	56391.00	24650	20240213	-19.27	15950	20231024	24.76	24650	-19.27	20240213	17300	15.03	20240118	24650	-19.27	20240213	15950	24.76	20231024	0.26	N	023590	500	224 억	10480333	N	N	1	N	N
144	20240603	100317	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19950	240	2	1.22	297214920	14971	44.70	19740	20050	19670	25600	13800	19710	19852.71	23.36	0	765	20023	19866	19663	19506	19303	19945	19585	224	5890	500	14580	10	1	44866617	8951	3.96	0.35	12	0.03	5037.00	56391.00	24650	20240213	-19.07	15950	20231024	25.08	24650	-19.07	20240213	17300	15.32	20240118	24650	-19.07	20240213	15950	25.08	20231024	0.26	N	023590	500	224 억	10480333	N	N	1	N	N
145	20240603	090316	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19800	90	2	0.46	12711660	644	1.92	19740	19800	19690	25600	13800	19710	19738.60	23.36	0	-219	20023	19866	19663	19506	19303	19945	19585	224	5890	500	14580	10	1	44866617	8884	3.93	0.35	12	0.00	5037.00	56391.00	24650	20240213	-19.68	15950	20231024	24.14	24650	-19.68	20240213	17300	14.45	20240118	24650	-19.68	20240213	15950	24.14	20231024	0.26	N	023590	500	224 억	10480333	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History