KissMeData/012030/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1347	14	2	1.05	1055372514	789690	83.40	1332	1353	1322	1732	934	1333	1336.42	2.05	-3223	1363	1348	1334	1319	1305	1341	1312	1006	399	500	850	1	1	201173933	2710	13.34	0.64	12	0.39	101.00	2105.00	2380	20230622	-43.40	1297	20240613	3.86	1875	-28.16	20240104	1297	3.86	20240613	2330	-42.19	20230721	1297	3.86	20240613	2.82	N	012030	500	1005 억	4120127	N	N	129	N	N
3	20240628	150308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1346	13	2	0.98	960104797	718977	75.93	1332	1353	1322	1732	934	1333	1335.38	2.05	-1538	1363	1348	1334	1319	1305	1341	1312	1006	399	500	850	1	1	201173933	2708	13.33	0.64	12	0.36	101.00	2105.00	2380	20230622	-43.45	1297	20240613	3.78	1875	-28.21	20240104	1297	3.78	20240613	2330	-42.23	20230721	1297	3.78	20240613	2.82	N	012030	500	1005 억	4120127	N	N	134	N	N
4	20240628	140307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1335	2	2	0.15	601007440	451988	47.74	1332	1340	1322	1732	934	1333	1329.70	2.05	-6208	1363	1348	1334	1319	1305	1341	1312	1006	399	500	850	1	1	201173933	2686	13.22	0.63	12	0.22	101.00	2105.00	2380	20230622	-43.91	1297	20240613	2.93	1875	-28.80	20240104	1297	2.93	20240613	2330	-42.70	20230721	1297	2.93	20240613	2.82	N	012030	500	1005 억	4120127	N	N	134	N	N
5	20240628	130307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1327	-6	5	-0.45	475103218	357683	37.78	1332	1339	1322	1732	934	1333	1328.28	2.05	17113	1363	1348	1334	1319	1305	1341	1312	1006	399	500	850	1	1	201173933	2670	13.14	0.63	12	0.18	101.00	2105.00	2380	20230622	-44.24	1297	20240613	2.31	1875	-29.23	20240104	1297	2.31	20240613	2330	-43.05	20230721	1297	2.31	20240613	2.82	N	012030	500	1005 억	4120127	N	N	134	N	N
6	20240628	120306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1327	-6	5	-0.45	384971966	289591	30.58	1332	1339	1324	1732	934	1333	1329.36	2.05	21022	1363	1348	1334	1319	1305	1341	1312	1006	399	500	850	1	1	201173933	2670	13.14	0.63	12	0.14	101.00	2105.00	2380	20230622	-44.24	1297	20240613	2.31	1875	-29.23	20240104	1297	2.31	20240613	2330	-43.05	20230721	1297	2.31	20240613	2.82	N	012030	500	1005 억	4120127	N	N	134	N	N
7	20240628	110304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1328	-5	5	-0.38	302832337	227639	24.04	1332	1339	1327	1732	934	1333	1330.32	2.05	27001	1363	1348	1334	1319	1305	1341	1312	1006	399	500	850	1	1	201173933	2672	13.15	0.63	12	0.11	101.00	2105.00	2380	20230622	-44.20	1297	20240613	2.39	1875	-29.17	20240104	1297	2.39	20240613	2330	-43.00	20230721	1297	2.39	20240613	2.82	N	012030	500	1005 억	4120127	N	N	134	N	N
8	20240628	100302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1334	1	2	0.08	189405606	142334	15.03	1332	1339	1327	1732	934	1333	1330.71	2.05	34385	1363	1348	1334	1319	1305	1341	1312	1006	399	500	850	1	1	201173933	2684	13.21	0.63	12	0.07	101.00	2105.00	2380	20230622	-43.95	1297	20240613	2.85	1875	-28.85	20240104	1297	2.85	20240613	2330	-42.75	20230721	1297	2.85	20240613	2.82	N	012030	500	1005 억	4120127	N	N	134	N	N
9	20240628	090303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1334	1	2	0.08	33896964	25508	2.69	1332	1339	1327	1732	934	1333	1328.88	2.05	14431	1363	1348	1334	1319	1305	1341	1312	1006	399	500	850	1	1	201173933	2684	13.21	0.63	12	0.01	101.00	2105.00	2380	20230622	-43.95	1297	20240613	2.85	1875	-28.85	20240104	1297	2.85	20240613	2330	-42.75	20230721	1297	2.85	20240613	2.82	N	012030	500	1005 억	4120127	N	N	134	N	N
10	20240627	160258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1333	-19	5	-1.41	1210473753	909524	68.12	1344	1349	1320	1757	947	1352	1330.86	2.06	-29613	1402	1376	1363	1337	1324	1370	1331	1006	405	500	860	1	1	201173933	2682	13.20	0.63	12	0.45	101.00	2105.00	2380	20230621	-43.99	1297	20240613	2.78	1875	-28.91	20240104	1297	2.78	20240613	2330	-42.79	20230721	1297	2.78	20240613	2.77	N	012030	500	1005 억	4147656	N	N	134	N	N
11	20240627	150304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1330	-22	5	-1.63	1112892464	836314	62.64	1344	1349	1320	1757	947	1352	1330.69	2.06	-46706	1402	1376	1363	1337	1324	1370	1331	1006	405	500	860	1	1	201173933	2676	13.17	0.63	12	0.42	101.00	2105.00	2380	20230621	-44.12	1297	20240613	2.54	1875	-29.07	20240104	1297	2.54	20240613	2330	-42.92	20230721	1297	2.54	20240613	2.77	N	012030	500	1005 억	4147656	N	N	106	N	N
12	20240627	140301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1324	-28	5	-2.07	859070104	644778	48.29	1344	1349	1320	1757	947	1352	1332.33	2.06	-59227	1402	1376	1363	1337	1324	1370	1331	1006	405	500	860	1	1	201173933	2664	13.11	0.63	12	0.32	101.00	2105.00	2380	20230621	-44.37	1297	20240613	2.08	1875	-29.39	20240104	1297	2.08	20240613	2330	-43.18	20230721	1297	2.08	20240613	2.77	N	012030	500	1005 억	4147656	N	N	106	N	N
13	20240627	130302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1326	-26	5	-1.92	692453369	518920	38.87	1344	1349	1323	1757	947	1352	1334.39	2.06	-44618	1402	1376	1363	1337	1324	1370	1331	1006	405	500	860	1	1	201173933	2668	13.13	0.63	12	0.26	101.00	2105.00	2380	20230621	-44.29	1297	20240613	2.24	1875	-29.28	20240104	1297	2.24	20240613	2330	-43.09	20230721	1297	2.24	20240613	2.77	N	012030	500	1005 억	4147656	N	N	106	N	N
14	20240627	120304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1326	-26	5	-1.92	614170088	459892	34.45	1344	1349	1323	1757	947	1352	1335.44	2.06	-34666	1402	1376	1363	1337	1324	1370	1331	1006	405	500	860	1	1	201173933	2668	13.13	0.63	12	0.23	101.00	2105.00	2380	20230621	-44.29	1297	20240613	2.24	1875	-29.28	20240104	1297	2.24	20240613	2330	-43.09	20230721	1297	2.24	20240613	2.77	N	012030	500	1005 억	4147656	N	N	106	N	N
15	20240627	110303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1336	-16	5	-1.18	373600533	278974	20.89	1344	1349	1334	1757	947	1352	1339.16	2.06	-9621	1402	1376	1363	1337	1324	1370	1331	1006	405	500	860	1	1	201173933	2688	13.23	0.63	12	0.14	101.00	2105.00	2380	20230621	-43.87	1297	20240613	3.01	1875	-28.75	20240104	1297	3.01	20240613	2330	-42.66	20230721	1297	3.01	20240613	2.77	N	012030	500	1005 억	4147656	N	N	106	N	N
16	20240627	100302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1339	-13	5	-0.96	252075352	188063	14.09	1344	1349	1334	1757	947	1352	1340.33	2.06	6406	1402	1376	1363	1337	1324	1370	1331	1006	405	500	860	1	1	201173933	2694	13.26	0.64	12	0.09	101.00	2105.00	2380	20230621	-43.74	1297	20240613	3.24	1875	-28.59	20240104	1297	3.24	20240613	2330	-42.53	20230721	1297	3.24	20240613	2.77	N	012030	500	1005 억	4147656	N	N	106	N	N
17	20240627	090302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1343	-9	5	-0.67	72345657	53850	4.03	1344	1349	1338	1757	947	1352	1343.35	2.06	7716	1402	1376	1363	1337	1324	1370	1331	1006	405	500	860	1	1	201173933	2702	13.30	0.64	12	0.03	101.00	2105.00	2380	20230621	-43.57	1297	20240613	3.55	1875	-28.37	20240104	1297	3.55	20240613	2330	-42.36	20230721	1297	3.55	20240613	2.77	N	012030	500	1005 억	4147656	N	N	106	N	N
18	20240626	160302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1352	-37	5	-2.66	1724512989	1266825	77.76	1386	1389	1350	1805	973	1389	1361.21	2.15	-174748	1414	1401	1386	1373	1358	1408	1380	1006	416	500	880	1	1	201173933	2720	13.39	0.64	12	0.63	101.00	2105.00	2475	20230620	-45.37	1297	20240613	4.24	1875	-27.89	20240104	1297	4.24	20240613	2330	-41.97	20230721	1297	4.24	20240613	2.66	N	012030	500	1005 억	4321142	N	N	106	N	N
19	20240626	150302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1355	-34	5	-2.45	1551608006	1139123	69.92	1386	1389	1350	1805	973	1389	1362.01	2.15	-161656	1414	1401	1386	1373	1358	1408	1380	1006	416	500	880	1	1	201173933	2726	13.42	0.64	12	0.57	101.00	2105.00	2475	20230620	-45.25	1297	20240613	4.47	1875	-27.73	20240104	1297	4.47	20240613	2330	-41.85	20230721	1297	4.47	20240613	2.66	N	012030	500	1005 억	4321142	N	N	1123	N	N
20	20240626	140302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1361	-28	5	-2.02	1371504606	1006426	61.78	1386	1389	1350	1805	973	1389	1362.64	2.15	-148050	1414	1401	1386	1373	1358	1408	1380	1006	416	500	880	1	1	201173933	2738	13.48	0.65	12	0.50	101.00	2105.00	2475	20230620	-45.01	1297	20240613	4.93	1875	-27.41	20240104	1297	4.93	20240613	2330	-41.59	20230721	1297	4.93	20240613	2.66	N	012030	500	1005 억	4321142	N	N	1123	N	N
21	20240626	130303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1362	-27	5	-1.94	1278906123	938385	57.60	1386	1389	1350	1805	973	1389	1362.76	2.15	-134882	1414	1401	1386	1373	1358	1408	1380	1006	416	500	880	1	1	201173933	2740	13.49	0.65	12	0.47	101.00	2105.00	2475	20230620	-44.97	1297	20240613	5.01	1875	-27.36	20240104	1297	5.01	20240613	2330	-41.55	20230721	1297	5.01	20240613	2.66	N	012030	500	1005 억	4321142	N	N	1123	N	N
22	20240626	120302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1356	-33	5	-2.38	1124235386	824583	50.61	1386	1389	1350	1805	973	1389	1363.27	2.15	-124145	1414	1401	1386	1373	1358	1408	1380	1006	416	500	880	1	1	201173933	2728	13.43	0.64	12	0.41	101.00	2105.00	2475	20230620	-45.21	1297	20240613	4.55	1875	-27.68	20240104	1297	4.55	20240613	2330	-41.80	20230721	1297	4.55	20240613	2.66	N	012030	500	1005 억	4321142	N	N	1123	N	N
23	20240626	110302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1358	-31	5	-2.23	1040313104	762763	46.82	1386	1389	1350	1805	973	1389	1363.74	2.15	-112796	1414	1401	1386	1373	1358	1408	1380	1006	416	500	880	1	1	201173933	2732	13.45	0.65	12	0.38	101.00	2105.00	2475	20230620	-45.13	1297	20240613	4.70	1875	-27.57	20240104	1297	4.70	20240613	2330	-41.72	20230721	1297	4.70	20240613	2.66	N	012030	500	1005 억	4321142	N	N	1123	N	N
24	20240626	100302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1358	-31	5	-2.23	911114326	667630	40.98	1386	1389	1350	1805	973	1389	1364.55	2.15	-87387	1414	1401	1386	1373	1358	1408	1380	1006	416	500	880	1	1	201173933	2732	13.45	0.65	12	0.33	101.00	2105.00	2475	20230620	-45.13	1297	20240613	4.70	1875	-27.57	20240104	1297	4.70	20240613	2330	-41.72	20230721	1297	4.70	20240613	2.66	N	012030	500	1005 억	4321142	N	N	1123	N	N
25	20240626	090301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1379	-10	5	-0.72	127794681	92310	5.67	1386	1389	1378	1805	973	1389	1384.19	2.15	-744	1414	1401	1386	1373	1358	1408	1380	1006	416	500	880	1	1	201173933	2774	13.65	0.66	12	0.05	101.00	2105.00	2475	20230620	-44.28	1297	20240613	6.32	1875	-26.45	20240104	1297	6.32	20240613	2330	-40.82	20230721	1297	6.32	20240613	2.66	N	012030	500	1005 억	4321142	N	N	1123	N	N
26	20240625	160301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1389	-20	5	-1.42	2172195599	1574459	27.06	1377	1399	1371	1831	987	1409	1379.61	2.15	-11053	1530	1469	1439	1378	1348	1454	1363	1006	422	500	900	1	1	201173933	2794	13.75	0.66	12	0.78	101.00	2105.00	2475	20230620	-43.88	1297	20240613	7.09	1875	-25.92	20240104	1297	7.09	20240613	2330	-40.39	20230721	1297	7.09	20240613	2.81	N	012030	500	1005 억	4333012	N	N	1123	N	N
27	20240625	150302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1381	-28	5	-1.99	1997610987	1448587	24.89	1377	1399	1371	1831	987	1409	1379.01	2.15	-11915	1530	1469	1439	1378	1348	1454	1363	1006	422	500	900	1	1	201173933	2778	13.67	0.66	12	0.72	101.00	2105.00	2475	20230620	-44.20	1297	20240613	6.48	1875	-26.35	20240104	1297	6.48	20240613	2330	-40.73	20230721	1297	6.48	20240613	2.81	N	012030	500	1005 억	4333012	N	N	26	N	N
28	20240625	140302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1379	-30	5	-2.13	1774507229	1287398	22.12	1377	1399	1371	1831	987	1409	1378.37	2.15	-30890	1530	1469	1439	1378	1348	1454	1363	1006	422	500	900	1	1	201173933	2774	13.65	0.66	12	0.64	101.00	2105.00	2475	20230620	-44.28	1297	20240613	6.32	1875	-26.45	20240104	1297	6.32	20240613	2330	-40.82	20230721	1297	6.32	20240613	2.81	N	012030	500	1005 억	4333012	N	N	26	N	N
29	20240625	130302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1379	-30	5	-2.13	1622669185	1177224	20.23	1377	1399	1371	1831	987	1409	1378.39	2.15	-60643	1530	1469	1439	1378	1348	1454	1363	1006	422	500	900	1	1	201173933	2774	13.65	0.66	12	0.59	101.00	2105.00	2475	20230620	-44.28	1297	20240613	6.32	1875	-26.45	20240104	1297	6.32	20240613	2330	-40.82	20230721	1297	6.32	20240613	2.81	N	012030	500	1005 억	4333012	N	N	26	N	N
30	20240625	120303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1374	-35	5	-2.48	1501995934	1089476	18.72	1377	1399	1371	1831	987	1409	1378.64	2.15	-57870	1530	1469	1439	1378	1348	1454	1363	1006	422	500	900	1	1	201173933	2764	13.60	0.65	12	0.54	101.00	2105.00	2475	20230620	-44.48	1297	20240613	5.94	1875	-26.72	20240104	1297	5.94	20240613	2330	-41.03	20230721	1297	5.94	20240613	2.81	N	012030	500	1005 억	4333012	N	N	26	N	N
31	20240625	110305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1375	-34	5	-2.41	1352763510	980947	16.86	1377	1399	1371	1831	987	1409	1379.04	2.15	-53732	1530	1469	1439	1378	1348	1454	1363	1006	422	500	900	1	1	201173933	2766	13.61	0.65	12	0.49	101.00	2105.00	2475	20230620	-44.44	1297	20240613	6.01	1875	-26.67	20240104	1297	6.01	20240613	2330	-40.99	20230721	1297	6.01	20240613	2.81	N	012030	500	1005 억	4333012	N	N	26	N	N
32	20240625	100301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1379	-30	5	-2.13	1091682033	790989	13.59	1377	1399	1371	1831	987	1409	1380.15	2.15	-44815	1530	1469	1439	1378	1348	1454	1363	1006	422	500	900	1	1	201173933	2774	13.65	0.66	12	0.39	101.00	2105.00	2475	20230620	-44.28	1297	20240613	6.32	1875	-26.45	20240104	1297	6.32	20240613	2330	-40.82	20230721	1297	6.32	20240613	2.81	N	012030	500	1005 억	4333012	N	N	26	N	N
33	20240625	090301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1385	-24	5	-1.70	265465583	192674	3.31	1377	1387	1371	1831	987	1409	1377.80	2.15	26058	1530	1469	1439	1378	1348	1454	1363	1006	422	500	900	1	1	201173933	2786	13.71	0.66	12	0.10	101.00	2105.00	2475	20230620	-44.04	1297	20240613	6.78	1875	-26.13	20240104	1297	6.78	20240613	2330	-40.56	20230721	1297	6.78	20240613	2.81	N	012030	500	1005 억	4333012	N	N	26	N	N
34	20240624	160301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1409	-6	5	-0.42	8099803858	5564170	78.82	1445	1500	1409	1839	991	1415	1455.85	2.24	-345266	1549	1481	1446	1378	1343	1464	1361	1006	424	500	900	1	1	201173933	2835	13.95	0.67	12	2.77	101.00	2105.00	2475	20230620	-43.07	1297	20240613	8.64	1875	-24.85	20240104	1297	8.64	20240613	2330	-39.53	20230721	1297	8.64	20240613	2.09	N	012030	500	1005 억	4506733	N	N	26	N	N
35	20240624	150301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1416	1	2	0.07	7681652226	5267896	74.62	1445	1500	1410	1839	991	1415	1458.20	2.24	-337489	1549	1481	1446	1378	1343	1464	1361	1006	424	500	900	1	1	201173933	2849	14.02	0.67	12	2.62	101.00	2105.00	2475	20230620	-42.79	1297	20240613	9.18	1875	-24.48	20240104	1297	9.18	20240613	2330	-39.23	20230721	1297	9.18	20240613	2.09	N	012030	500	1005 억	4506733	N	N	157	N	N
36	20240624	140301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1417	2	2	0.14	7314247062	5008547	70.95	1445	1500	1410	1839	991	1415	1460.35	2.24	-376795	1549	1481	1446	1378	1343	1464	1361	1006	424	500	900	1	1	201173933	2851	14.03	0.67	12	2.49	101.00	2105.00	2475	20230620	-42.75	1297	20240613	9.25	1875	-24.43	20240104	1297	9.25	20240613	2330	-39.18	20230721	1297	9.25	20240613	2.09	N	012030	500	1005 억	4506733	N	N	157	N	N
37	20240624	130300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1423	8	2	0.57	6874447742	4697777	66.55	1445	1500	1415	1839	991	1415	1463.34	2.24	-348545	1549	1481	1446	1378	1343	1464	1361	1006	424	500	900	1	1	201173933	2863	14.09	0.68	12	2.34	101.00	2105.00	2475	20230620	-42.51	1297	20240613	9.71	1875	-24.11	20240104	1297	9.71	20240613	2330	-38.93	20230721	1297	9.71	20240613	2.09	N	012030	500	1005 억	4506733	N	N	157	N	N
38	20240624	120301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1423	8	2	0.57	6664965577	4550528	64.46	1445	1500	1415	1839	991	1415	1464.66	2.24	-313229	1549	1481	1446	1378	1343	1464	1361	1006	424	500	900	1	1	201173933	2863	14.09	0.68	12	2.26	101.00	2105.00	2475	20230620	-42.51	1297	20240613	9.71	1875	-24.11	20240104	1297	9.71	20240613	2330	-38.93	20230721	1297	9.71	20240613	2.09	N	012030	500	1005 억	4506733	N	N	157	N	N
39	20240624	110302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1427	12	2	0.85	6134027716	4176169	59.16	1445	1500	1420	1839	991	1415	1468.82	2.24	-323603	1549	1481	1446	1378	1343	1464	1361	1006	424	500	900	1	1	201173933	2871	14.13	0.68	12	2.08	101.00	2105.00	2475	20230620	-42.34	1297	20240613	10.02	1875	-23.89	20240104	1297	10.02	20240613	2330	-38.76	20230721	1297	10.02	20240613	2.09	N	012030	500	1005 억	4506733	N	N	157	N	N
40	20240624	100301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1462	47	2	3.32	4723211709	3203526	45.38	1445	1500	1430	1839	991	1415	1474.38	2.24	-225929	1549	1481	1446	1378	1343	1464	1361	1006	424	500	900	1	1	201173933	2941	14.48	0.69	12	1.59	101.00	2105.00	2475	20230620	-40.93	1297	20240613	12.72	1875	-22.03	20240104	1297	12.72	20240613	2330	-37.25	20230721	1297	12.72	20240613	2.09	N	012030	500	1005 억	4506733	N	N	157	N	N
41	20240624	090302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1431	16	2	1.13	426518633	295477	4.19	1445	1451	1430	1839	991	1415	1443.49	2.24	-34861	1549	1481	1446	1378	1343	1464	1361	1006	424	500	900	1	1	201173933	2879	14.17	0.68	12	0.15	101.00	2105.00	2475	20230620	-42.18	1297	20240613	10.33	1875	-23.68	20240104	1297	10.33	20240613	2330	-38.58	20230721	1297	10.33	20240613	2.09	N	012030	500	1005 억	4506733	N	N	157	N	N
42	20240621	160254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1415	-89	5	-5.92	10066584403	6857240	7.14	1481	1514	1411	1955	1053	1504	1467.98	2.18	243288	1824	1664	1557	1397	1290	1744	1477	1006	451	500	960	1	1	201173933	2847	14.01	0.67	12	3.41	101.00	2105.00	2475	20230620	-42.83	1297	20240613	9.10	1875	-24.53	20240104	1297	9.10	20240613	2380	-40.55	20230621	1297	9.10	20240613	2.17	N	012030	500	1005 억	4393113	N	N	157	N	N
43	20240621	150253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1427	-77	5	-5.12	9293147986	6311662	6.57	1481	1514	1423	1955	1053	1504	1472.33	2.18	200638	1824	1664	1557	1397	1290	1744	1477	1006	451	500	960	1	1	201173933	2871	14.13	0.68	12	3.14	101.00	2105.00	2475	20230620	-42.34	1297	20240613	10.02	1875	-23.89	20240104	1297	10.02	20240613	2380	-40.04	20230621	1297	10.02	20240613	2.17	N	012030	500	1005 억	4393113	N	N	807	N	N
44	20240621	140253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1454	-50	5	-3.32	8208142069	5557119	5.79	1481	1514	1451	1955	1053	1504	1477.00	2.18	278173	1824	1664	1557	1397	1290	1744	1477	1006	451	500	960	1	1	201173933	2925	14.40	0.69	12	2.76	101.00	2105.00	2475	20230620	-41.25	1297	20240613	12.10	1875	-22.45	20240104	1297	12.10	20240613	2380	-38.91	20230621	1297	12.10	20240613	2.17	N	012030	500	1005 억	4393113	N	N	807	N	N
45	20240621	130254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1459	-45	5	-2.99	7841691767	5305090	5.53	1481	1514	1451	1955	1053	1504	1478.09	2.18	269633	1824	1664	1557	1397	1290	1744	1477	1006	451	500	960	1	1	201173933	2935	14.45	0.69	12	2.64	101.00	2105.00	2475	20230620	-41.05	1297	20240613	12.49	1875	-22.19	20240104	1297	12.49	20240613	2380	-38.70	20230621	1297	12.49	20240613	2.17	N	012030	500	1005 억	4393113	N	N	807	N	N
46	20240621	120255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1462	-42	5	-2.79	7465809436	5047397	5.26	1481	1514	1451	1955	1053	1504	1479.09	2.18	269493	1824	1664	1557	1397	1290	1744	1477	1006	451	500	960	1	1	201173933	2941	14.48	0.69	12	2.51	101.00	2105.00	2475	20230620	-40.93	1297	20240613	12.72	1875	-22.03	20240104	1297	12.72	20240613	2380	-38.57	20230621	1297	12.72	20240613	2.17	N	012030	500	1005 억	4393113	N	N	807	N	N
47	20240621	110255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1472	-32	5	-2.13	6556904250	4424770	4.61	1481	1514	1466	1955	1053	1504	1481.81	2.18	268199	1824	1664	1557	1397	1290	1744	1477	1006	451	500	960	1	1	201173933	2961	14.57	0.70	12	2.20	101.00	2105.00	2475	20230620	-40.53	1297	20240613	13.49	1875	-21.49	20240104	1297	13.49	20240613	2380	-38.15	20230621	1297	13.49	20240613	2.17	N	012030	500	1005 억	4393113	N	N	807	N	N
48	20240621	100253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1481	-23	5	-1.53	4833586162	3262003	3.40	1481	1514	1466	1955	1053	1504	1481.71	2.18	423988	1824	1664	1557	1397	1290	1744	1477	1006	451	500	960	1	1	201173933	2979	14.66	0.70	12	1.62	101.00	2105.00	2475	20230620	-40.16	1297	20240613	14.19	1875	-21.01	20240104	1297	14.19	20240613	2380	-37.77	20230621	1297	14.19	20240613	2.17	N	012030	500	1005 억	4393113	N	N	807	N	N
49	20240621	090255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1480	-24	5	-1.60	1423197109	961352	1.00	1481	1494	1470	1955	1053	1504	1480.15	2.18	264333	1824	1664	1557	1397	1290	1744	1477	1006	451	500	960	1	1	201173933	2977	14.65	0.70	12	0.48	101.00	2105.00	2475	20230620	-40.20	1297	20240613	14.11	1875	-21.07	20240104	1297	14.11	20240613	2380	-37.82	20230621	1297	14.11	20240613	2.17	N	012030	500	1005 억	4393113	N	N	807	N	N
50	20240620	160254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1504	183	2	13.85	156055379128	95261441	15564.91	1500	1717	1450	1717	925	1321	1638.35	1.65	-183616	1377	1348	1330	1301	1283	1340	1293	1006	396	500	840	1	1	201173933	3026	14.89	0.71	12	47.35	101.00	2105.00	2475	20230620	-39.23	1297	20240613	15.96	1875	-19.79	20240104	1297	15.96	20240613	2475	-39.23	20230620	1297	15.96	20240613	2.16	N	012030	500	1005 억	3320998	N	N	807	N	N
51	20240620	150254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1596	275	2	20.82	149543569223	91044052	14875.82	1500	1717	1450	1717	925	1321	1642.54	1.65	-198689	1377	1348	1330	1301	1283	1340	1293	1006	396	500	840	1	1	201173933	3211	15.80	0.76	12	45.26	101.00	2105.00	2475	20230620	-35.52	1297	20240613	23.05	1875	-14.88	20240104	1297	23.05	20240613	2475	-35.52	20230620	1297	23.05	20240613	2.16	N	012030	500	1005 억	3320998	N	N	727	N	N
52	20240620	140254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1593	272	2	20.59	129945111537	78983721	12905.27	1500	1717	1450	1717	925	1321	1645.21	1.65	-198178	1377	1348	1330	1301	1283	1340	1293	1006	396	500	840	1	1	201173933	3205	15.77	0.76	12	39.26	101.00	2105.00	2475	20230620	-35.64	1297	20240613	22.82	1875	-15.04	20240104	1297	22.82	20240613	2475	-35.64	20230620	1297	22.82	20240613	2.16	N	012030	500	1005 억	3320998	N	N	727	N	N
53	20240620	130254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1607	286	2	21.65	120617764059	73100821	11944.05	1500	1717	1450	1717	925	1321	1650.02	1.65	-86137	1377	1348	1330	1301	1283	1340	1293	1006	396	500	840	1	1	201173933	3233	15.91	0.76	12	36.34	101.00	2105.00	2475	20230620	-35.07	1297	20240613	23.90	1875	-14.29	20240104	1297	23.90	20240613	2475	-35.07	20230620	1297	23.90	20240613	2.16	N	012030	500	1005 억	3320998	N	N	727	N	N
54	20240620	120254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1655	334	2	25.28	103950577535	62811453	10262.86	1500	1717	1450	1717	925	1321	1654.96	1.65	550680	1377	1348	1330	1301	1283	1340	1293	1006	396	500	840	1	1	201173933	3329	16.39	0.79	12	31.22	101.00	2105.00	2475	20230620	-33.13	1297	20240613	27.60	1875	-11.73	20240104	1297	27.60	20240613	2475	-33.13	20230620	1297	27.60	20240613	2.16	N	012030	500	1005 억	3320998	N	N	727	N	N
55	20240620	110254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1677	356	2	26.95	80966800570	49183071	8036.10	1500	1717	1450	1717	925	1321	1646.23	1.65	372425	1377	1348	1330	1301	1283	1340	1293	1006	396	500	840	1	1	201173933	3374	16.60	0.80	12	24.45	101.00	2105.00	2475	20230620	-32.24	1297	20240613	29.30	1875	-10.56	20240104	1297	29.30	20240613	2475	-32.24	20230620	1297	29.30	20240613	2.16	N	012030	500	1005 억	3320998	N	N	727	N	N
56	20240620	100255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1663	342	2	25.89	59806116494	36588050	5978.18	1500	1717	1450	1717	925	1321	1634.58	1.65	-145827	1377	1348	1330	1301	1283	1340	1293	1006	396	500	840	1	1	201173933	3346	16.47	0.79	12	18.19	101.00	2105.00	2475	20230620	-32.81	1297	20240613	28.22	1875	-11.31	20240104	1297	28.22	20240613	2475	-32.81	20230620	1297	28.22	20240613	2.16	N	012030	500	1005 억	3320998	N	N	727	N	N
57	20240620	090255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1486	165	2	12.49	1540961215	1028385	168.03	1500	1511	1471	1717	925	1321	1498.43	1.65	26528	1377	1348	1330	1301	1283	1340	1293	1006	396	500	840	1	1	201173933	2989	14.71	0.71	12	0.51	101.00	2105.00	2475	20230620	-39.96	1297	20240613	14.57	1875	-20.75	20240104	1297	14.57	20240613	2475	-39.96	20230620	1297	14.57	20240613	2.16	N	012030	500	1005 억	3320998	N	N	727	N	N
58	20240619	160252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1321	-13	5	-0.97	287170522	217080	81.14	1342	1359	1312	1734	934	1334	1322.89	1.66	-18494	1386	1360	1343	1317	1300	1373	1330	1006	400	500	850	1	1	201173933	2658	13.08	0.63	12	0.11	101.00	2105.00	2475	20230620	-46.63	1297	20240613	1.85	1875	-29.55	20240104	1297	1.85	20240613	2475	-46.63	20230620	1297	1.85	20240613	2.17	N	012030	500	1005 억	3332285	N	N	727	N	N
59	20240619	150252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1320	-14	5	-1.05	260370417	196795	73.56	1342	1359	1312	1734	934	1334	1323.05	1.66	-13775	1386	1360	1343	1317	1300	1373	1330	1006	400	500	850	1	1	201173933	2655	13.07	0.63	12	0.10	101.00	2105.00	2475	20230620	-46.67	1297	20240613	1.77	1875	-29.60	20240104	1297	1.77	20240613	2475	-46.67	20230620	1297	1.77	20240613	2.17	N	012030	500	1005 억	3332285	N	N	254	N	N
60	20240619	140255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1324	-10	5	-0.75	212779746	160787	60.10	1342	1359	1312	1734	934	1334	1323.36	1.66	-4206	1386	1360	1343	1317	1300	1373	1330	1006	400	500	850	1	1	201173933	2664	13.11	0.63	12	0.08	101.00	2105.00	2475	20230620	-46.51	1297	20240613	2.08	1875	-29.39	20240104	1297	2.08	20240613	2475	-46.51	20230620	1297	2.08	20240613	2.17	N	012030	500	1005 억	3332285	N	N	254	N	N
61	20240619	130252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1318	-16	5	-1.20	205593326	155345	58.07	1342	1359	1312	1734	934	1334	1323.46	1.66	-2663	1386	1360	1343	1317	1300	1373	1330	1006	400	500	850	1	1	201173933	2651	13.05	0.63	12	0.08	101.00	2105.00	2475	20230620	-46.75	1297	20240613	1.62	1875	-29.71	20240104	1297	1.62	20240613	2475	-46.75	20230620	1297	1.62	20240613	2.17	N	012030	500	1005 억	3332285	N	N	254	N	N
62	20240619	120251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1319	-15	5	-1.12	145804876	110064	41.14	1342	1359	1312	1734	934	1334	1324.73	1.66	-7681	1386	1360	1343	1317	1300	1373	1330	1006	400	500	850	1	1	201173933	2653	13.06	0.63	12	0.05	101.00	2105.00	2475	20230620	-46.71	1297	20240613	1.70	1875	-29.65	20240104	1297	1.70	20240613	2475	-46.71	20230620	1297	1.70	20240613	2.17	N	012030	500	1005 억	3332285	N	N	254	N	N
63	20240619	110253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1325	-9	5	-0.67	87423542	65745	24.57	1342	1359	1320	1734	934	1334	1329.74	1.66	-7835	1386	1360	1343	1317	1300	1373	1330	1006	400	500	850	1	1	201173933	2666	13.12	0.63	12	0.03	101.00	2105.00	2475	20230620	-46.46	1297	20240613	2.16	1875	-29.33	20240104	1297	2.16	20240613	2475	-46.46	20230620	1297	2.16	20240613	2.17	N	012030	500	1005 억	3332285	N	N	254	N	N
64	20240619	100254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1335	1	2	0.07	30575339	22885	8.55	1342	1359	1322	1734	934	1334	1336.04	1.66	-4838	1386	1360	1343	1317	1300	1373	1330	1006	400	500	850	1	1	201173933	2686	13.22	0.63	12	0.01	101.00	2105.00	2475	20230620	-46.06	1297	20240613	2.93	1875	-28.80	20240104	1297	2.93	20240613	2475	-46.06	20230620	1297	2.93	20240613	2.17	N	012030	500	1005 억	3332285	N	N	254	N	N
65	20240619	090257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1356	22	2	1.65	2786867	2059	0.77	1342	1359	1339	1734	934	1334	1353.51	1.66	-473	1386	1360	1343	1317	1300	1373	1330	1006	400	500	850	1	1	201173933	2728	13.43	0.64	12	0.00	101.00	2105.00	2475	20230620	-45.21	1297	20240613	4.55	1875	-27.68	20240104	1297	4.55	20240613	2475	-45.21	20230620	1297	4.55	20240613	2.17	N	012030	500	1005 억	3332285	N	N	254	N	N
66	20240618	160251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1334	0	3	0.00	358644515	266819	70.94	1326	1369	1326	1734	934	1334	1344.15	1.69	-65407	1393	1363	1338	1308	1283	1378	1323	1006	400	500	850	1	1	201173933	2684	13.21	0.63	12	0.13	101.00	2105.00	2475	20230620	-46.10	1297	20240613	2.85	1875	-28.85	20240104	1297	2.85	20240613	2475	-46.10	20230620	1297	2.85	20240613	2.19	N	012030	500	1005 억	3399174	N	N	254	N	N
67	20240618	150249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1336	2	2	0.15	336833883	250472	66.59	1326	1369	1326	1734	934	1334	1344.80	1.69	-66956	1393	1363	1338	1308	1283	1378	1323	1006	400	500	850	1	1	201173933	2688	13.23	0.63	12	0.12	101.00	2105.00	2475	20230620	-46.02	1297	20240613	3.01	1875	-28.75	20240104	1297	3.01	20240613	2475	-46.02	20230620	1297	3.01	20240613	2.19	N	012030	500	1005 억	3399174	N	N	145	N	N
68	20240618	140250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1331	-3	5	-0.22	307306845	228334	60.71	1326	1369	1326	1734	934	1334	1345.87	1.69	-61044	1393	1363	1338	1308	1283	1378	1323	1006	400	500	850	1	1	201173933	2678	13.18	0.63	12	0.11	101.00	2105.00	2475	20230620	-46.22	1297	20240613	2.62	1875	-29.01	20240104	1297	2.62	20240613	2475	-46.22	20230620	1297	2.62	20240613	2.19	N	012030	500	1005 억	3399174	N	N	145	N	N
69	20240618	130252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1337	3	2	0.22	269678076	200123	53.20	1326	1369	1326	1734	934	1334	1347.56	1.69	-43574	1393	1363	1338	1308	1283	1378	1323	1006	400	500	850	1	1	201173933	2690	13.24	0.64	12	0.10	101.00	2105.00	2475	20230620	-45.98	1297	20240613	3.08	1875	-28.69	20240104	1297	3.08	20240613	2475	-45.98	20230620	1297	3.08	20240613	2.19	N	012030	500	1005 억	3399174	N	N	145	N	N
70	20240618	120252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1337	3	2	0.22	248739368	184418	49.03	1326	1369	1326	1734	934	1334	1348.78	1.69	-39938	1393	1363	1338	1308	1283	1378	1323	1006	400	500	850	1	1	201173933	2690	13.24	0.64	12	0.09	101.00	2105.00	2475	20230620	-45.98	1297	20240613	3.08	1875	-28.69	20240104	1297	3.08	20240613	2475	-45.98	20230620	1297	3.08	20240613	2.19	N	012030	500	1005 억	3399174	N	N	145	N	N
71	20240618	110250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1345	11	2	0.82	205998381	152502	40.54	1326	1369	1326	1734	934	1334	1350.79	1.69	-26138	1393	1363	1338	1308	1283	1378	1323	1006	400	500	850	1	1	201173933	2706	13.32	0.64	12	0.08	101.00	2105.00	2475	20230620	-45.66	1297	20240613	3.70	1875	-28.27	20240104	1297	3.70	20240613	2475	-45.66	20230620	1297	3.70	20240613	2.19	N	012030	500	1005 억	3399174	N	N	145	N	N
72	20240618	100251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1351	17	2	1.27	140638947	104072	27.67	1326	1369	1326	1734	934	1334	1351.36	1.69	-8704	1393	1363	1338	1308	1283	1378	1323	1006	400	500	850	1	1	201173933	2718	13.38	0.64	12	0.05	101.00	2105.00	2475	20230620	-45.41	1297	20240613	4.16	1875	-27.95	20240104	1297	4.16	20240613	2475	-45.41	20230620	1297	4.16	20240613	2.19	N	012030	500	1005 억	3399174	N	N	145	N	N
73	20240618	090253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1345	11	2	0.82	10017022	7519	2.00	1326	1348	1326	1734	934	1334	1332.23	1.69	-623	1393	1363	1338	1308	1283	1378	1323	1006	400	500	850	1	1	201173933	2706	13.32	0.64	12	0.00	101.00	2105.00	2475	20230620	-45.66	1297	20240613	3.70	1875	-28.27	20240104	1297	3.70	20240613	2475	-45.66	20230620	1297	3.70	20240613	2.19	N	012030	500	1005 억	3399174	N	N	145	N	N
74	20240617	160250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1334	14	2	1.06	503580386	375112	64.13	1319	1368	1313	1716	924	1320	1342.48	1.68	22510	1379	1349	1325	1295	1271	1364	1310	1006	396	500	840	1	1	201173933	2684	13.21	0.63	12	0.19	101.00	2105.00	2475	20230620	-46.10	1297	20240613	2.85	1875	-28.85	20240104	1297	2.85	20240613	2475	-46.10	20230620	1297	2.85	20240613	2.20	N	012030	500	1005 억	3376886	N	N	145	N	N
75	20240617	150253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1336	16	2	1.21	476609621	354909	60.67	1319	1368	1313	1716	924	1320	1342.91	1.68	27206	1379	1349	1325	1295	1271	1364	1310	1006	396	500	840	1	1	201173933	2688	13.23	0.63	12	0.18	101.00	2105.00	2475	20230620	-46.02	1297	20240613	3.01	1875	-28.75	20240104	1297	3.01	20240613	2475	-46.02	20230620	1297	3.01	20240613	2.20	N	012030	500	1005 억	3376886	N	N	51	N	N
76	20240617	140249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1336	16	2	1.21	427676826	318352	54.43	1319	1368	1313	1716	924	1320	1343.41	1.68	23138	1379	1349	1325	1295	1271	1364	1310	1006	396	500	840	1	1	201173933	2688	13.23	0.63	12	0.16	101.00	2105.00	2475	20230620	-46.02	1297	20240613	3.01	1875	-28.75	20240104	1297	3.01	20240613	2475	-46.02	20230620	1297	3.01	20240613	2.20	N	012030	500	1005 억	3376886	N	N	51	N	N
77	20240617	130249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1340	20	2	1.52	406835691	302764	51.76	1319	1368	1313	1716	924	1320	1343.74	1.68	24320	1379	1349	1325	1295	1271	1364	1310	1006	396	500	840	1	1	201173933	2696	13.27	0.64	12	0.15	101.00	2105.00	2475	20230620	-45.86	1297	20240613	3.32	1875	-28.53	20240104	1297	3.32	20240613	2475	-45.86	20230620	1297	3.32	20240613	2.20	N	012030	500	1005 억	3376886	N	N	51	N	N
78	20240617	120249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1339	19	2	1.44	361730085	269090	46.00	1319	1368	1313	1716	924	1320	1344.27	1.68	26559	1379	1349	1325	1295	1271	1364	1310	1006	396	500	840	1	1	201173933	2694	13.26	0.64	12	0.13	101.00	2105.00	2475	20230620	-45.90	1297	20240613	3.24	1875	-28.59	20240104	1297	3.24	20240613	2475	-45.90	20230620	1297	3.24	20240613	2.20	N	012030	500	1005 억	3376886	N	N	51	N	N
79	20240617	110248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1364	44	2	3.33	283585126	211003	36.07	1319	1368	1313	1716	924	1320	1343.99	1.68	30213	1379	1349	1325	1295	1271	1364	1310	1006	396	500	840	1	1	201173933	2744	13.50	0.65	12	0.10	101.00	2105.00	2475	20230620	-44.89	1297	20240613	5.17	1875	-27.25	20240104	1297	5.17	20240613	2475	-44.89	20230620	1297	5.17	20240613	2.20	N	012030	500	1005 억	3376886	N	N	51	N	N
80	20240617	100250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1317	-3	5	-0.23	28282194	21487	3.67	1319	1332	1313	1716	924	1320	1316.25	1.68	-8635	1379	1349	1325	1295	1271	1364	1310	1006	396	500	840	1	1	201173933	2649	13.04	0.63	12	0.01	101.00	2105.00	2475	20230620	-46.79	1297	20240613	1.54	1875	-29.76	20240104	1297	1.54	20240613	2475	-46.79	20230620	1297	1.54	20240613	2.20	N	012030	500	1005 억	3376886	N	N	51	N	N
81	20240617	090249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1320	0	3	0.00	1017415	771	0.13	1319	1332	1319	1716	924	1320	1319.60	1.68	129	1379	1349	1325	1295	1271	1364	1310	1006	396	500	840	1	1	201173933	2655	13.07	0.63	12	0.00	101.00	2105.00	2475	20230620	-46.67	1297	20240613	1.77	1875	-29.60	20240104	1297	1.77	20240613	2475	-46.67	20230620	1297	1.77	20240613	2.20	N	012030	500	1005 억	3376886	N	N	51	N	N
82	20240614	160231	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1320	5	2	0.38	773180800	584334	122.95	1315	1355	1301	1709	921	1315	1323.19	1.67	12863	1344	1329	1313	1298	1282	1321	1290	1006	394	500	840	1	1	201173933	2655	13.07	0.63	12	0.29	101.00	2105.00	2475	20230620	-46.67	1297	20240613	1.77	1875	-29.60	20240104	1297	1.77	20240613	2475	-46.67	20230620	1297	1.77	20240613	2.21	N	012030	500	1005 억	3365994	N	N	51	N	N
83	20240614	150231	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1330	15	2	1.14	722650993	546232	114.94	1315	1355	1301	1709	921	1315	1322.97	1.67	-200	1344	1329	1313	1298	1282	1321	1290	1006	394	500	840	1	1	201173933	2676	13.17	0.63	12	0.27	101.00	2105.00	2475	20230620	-46.26	1297	20240613	2.54	1875	-29.07	20240104	1297	2.54	20240613	2475	-46.26	20230620	1297	2.54	20240613	2.21	N	012030	500	1005 억	3365994	N	N	391	N	N
84	20240614	140231	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1326	11	2	0.84	595166239	450093	94.71	1315	1355	1301	1709	921	1315	1322.32	1.67	-28323	1344	1329	1313	1298	1282	1321	1290	1006	394	500	840	1	1	201173933	2668	13.13	0.63	12	0.22	101.00	2105.00	2475	20230620	-46.42	1297	20240613	2.24	1875	-29.28	20240104	1297	2.24	20240613	2475	-46.42	20230620	1297	2.24	20240613	2.21	N	012030	500	1005 억	3365994	N	N	391	N	N
85	20240614	130231	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1323	8	2	0.61	405768347	308598	64.93	1315	1337	1301	1709	921	1315	1314.88	1.67	-55066	1344	1329	1313	1298	1282	1321	1290	1006	394	500	840	1	1	201173933	2662	13.10	0.63	12	0.15	101.00	2105.00	2475	20230620	-46.55	1297	20240613	2.00	1875	-29.44	20240104	1297	2.00	20240613	2475	-46.55	20230620	1297	2.00	20240613	2.21	N	012030	500	1005 억	3365994	N	N	391	N	N
86	20240614	120232	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1307	-8	5	-0.61	189754001	145170	30.55	1315	1318	1301	1709	921	1315	1307.12	1.67	-30541	1344	1329	1313	1298	1282	1321	1290	1006	394	500	840	1	1	201173933	2629	12.94	0.62	12	0.07	101.00	2105.00	2475	20230620	-47.19	1297	20240613	0.77	1875	-30.29	20240104	1297	0.77	20240613	2475	-47.19	20230620	1297	0.77	20240613	2.21	N	012030	500	1005 억	3365994	N	N	391	N	N
87	20240614	110245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1303	-12	5	-0.91	120928755	92444	19.45	1315	1318	1301	1709	921	1315	1308.13	1.67	-27947	1344	1329	1313	1298	1282	1321	1290	1006	394	500	840	1	1	201173933	2621	12.90	0.62	12	0.05	101.00	2105.00	2475	20230620	-47.35	1297	20240613	0.46	1875	-30.51	20240104	1297	0.46	20240613	2475	-47.35	20230620	1297	0.46	20240613	2.21	N	012030	500	1005 억	3365994	N	N	391	N	N
88	20240614	100246	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1312	-3	5	-0.23	42127020	32110	6.76	1315	1318	1307	1709	921	1315	1311.96	1.67	-10947	1344	1329	1313	1298	1282	1321	1290	1006	394	500	840	1	1	201173933	2639	12.99	0.62	12	0.02	101.00	2105.00	2475	20230620	-46.99	1297	20240613	1.16	1875	-30.03	20240104	1297	1.16	20240613	2475	-46.99	20230620	1297	1.16	20240613	2.21	N	012030	500	1005 억	3365994	N	N	391	N	N
89	20240614	090247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1316	1	2	0.08	433959	330	0.07	1315	1316	1315	1709	921	1315	1315.03	1.67	0	1344	1329	1313	1298	1282	1321	1290	1006	394	500	840	1	1	201173933	2647	13.03	0.63	12	0.00	101.00	2105.00	2475	20230620	-46.83	1297	20240613	1.46	1875	-29.81	20240104	1297	1.46	20240613	2475	-46.83	20230620	1297	1.46	20240613	2.21	N	012030	500	1005 억	3365994	N	N	391	N	N
90	20240613	160244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1315	-7	5	-0.53	623487180	475123	104.01	1320	1328	1297	1718	926	1322	1312.26	1.70	-57369	1352	1337	1329	1314	1306	1333	1310	1006	396	500	840	1	1	201173933	2645	13.02	0.62	12	0.24	101.00	2105.00	2475	20230620	-46.87	1297	20240613	1.39	1875	-29.87	20240104	1297	1.39	20240613	2475	-46.87	20230620	1297	1.39	20240613	2.22	N	012030	500	1005 억	3419547	N	N	391	N	N
91	20240613	150249	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1317	-5	5	-0.38	570265345	434649	95.15	1320	1328	1297	1718	926	1322	1312.01	1.70	-49392	1352	1337	1329	1314	1306	1333	1310	1006	396	500	840	1	1	201173933	2649	13.04	0.63	12	0.22	101.00	2105.00	2475	20230620	-46.79	1297	20240613	1.54	1875	-29.76	20240104	1297	1.54	20240613	2475	-46.79	20230620	1297	1.54	20240613	2.22	N	012030	500	1005 억	3419547	N	N	32	N	N
92	20240613	140245	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1314	-8	5	-0.61	508368703	387523	84.83	1320	1328	1297	1718	926	1322	1311.84	1.70	-43144	1352	1337	1329	1314	1306	1333	1310	1006	396	500	840	1	1	201173933	2643	13.01	0.62	12	0.19	101.00	2105.00	2475	20230620	-46.91	1297	20240613	1.31	1875	-29.92	20240104	1297	1.31	20240613	2475	-46.91	20230620	1297	1.31	20240613	2.22	N	012030	500	1005 억	3419547	N	N	32	N	N
93	20240613	130246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1319	-3	5	-0.23	460370921	351090	76.86	1320	1328	1297	1718	926	1322	1311.26	1.70	-37512	1352	1337	1329	1314	1306	1333	1310	1006	396	500	840	1	1	201173933	2653	13.06	0.63	12	0.17	101.00	2105.00	2475	20230620	-46.71	1297	20240613	1.70	1875	-29.65	20240104	1297	1.70	20240613	2475	-46.71	20230620	1297	1.70	20240613	2.22	N	012030	500	1005 억	3419547	N	N	32	N	N
94	20240613	120245	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1316	-6	5	-0.45	435137522	331915	72.66	1320	1328	1297	1718	926	1322	1310.99	1.70	-32044	1352	1337	1329	1314	1306	1333	1310	1006	396	500	840	1	1	201173933	2647	13.03	0.63	12	0.16	101.00	2105.00	2475	20230620	-46.83	1297	20240613	1.46	1875	-29.81	20240104	1297	1.46	20240613	2475	-46.83	20230620	1297	1.46	20240613	2.22	N	012030	500	1005 억	3419547	N	N	32	N	N
95	20240613	110244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1318	-4	5	-0.30	376616596	287439	62.92	1320	1328	1297	1718	926	1322	1310.25	1.70	-27073	1352	1337	1329	1314	1306	1333	1310	1006	396	500	840	1	1	201173933	2651	13.05	0.63	12	0.14	101.00	2105.00	2475	20230620	-46.75	1297	20240613	1.62	1875	-29.71	20240104	1297	1.62	20240613	2475	-46.75	20230620	1297	1.62	20240613	2.22	N	012030	500	1005 억	3419547	N	N	32	N	N
96	20240613	100244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1300	-22	5	-1.66	244705467	186914	40.92	1320	1328	1297	1718	926	1322	1309.19	1.70	-18560	1352	1337	1329	1314	1306	1333	1310	1006	396	500	840	1	1	201173933	2615	12.87	0.62	12	0.09	101.00	2105.00	2475	20230620	-47.47	1297	20240613	0.23	1875	-30.67	20240104	1297	0.23	20240613	2475	-47.47	20230620	1297	0.23	20240613	2.22	N	012030	500	1005 억	3419547	N	N	32	N	N
97	20240613	090248	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1327	5	2	0.38	7823340	5926	1.30	1320	1328	1320	1718	926	1322	1320.17	1.70	241	1352	1337	1329	1314	1306	1333	1310	1006	396	500	840	1	1	201173933	2670	13.14	0.63	12	0.00	101.00	2105.00	2475	20230620	-46.38	1320	20240613	0.53	1875	-29.23	20240104	1320	0.53	20240613	2475	-46.38	20230620	1320	0.53	20240613	2.22	N	012030	500	1005 억	3419547	N	N	32	N	N
98	20240612	160241	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1322	-10	5	-0.75	602583709	453424	134.86	1330	1344	1321	1731	933	1332	1328.96	1.69	16875	1359	1345	1338	1324	1317	1342	1321	1006	399	500	850	1	1	201173933	2660	13.09	0.63	12	0.23	101.00	2105.00	2475	20230620	-46.59	1321	20240612	0.08	1875	-29.49	20240104	1321	0.08	20240612	2475	-46.59	20230620	1321	0.08	20240612	2.22	N	012030	500	1005 억	3405528	N	N	32	N	N
99	20240612	150248	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1324	-8	5	-0.60	552024834	415186	123.49	1330	1344	1322	1731	933	1332	1329.58	1.69	19831	1359	1345	1338	1324	1317	1342	1321	1006	399	500	850	1	1	201173933	2664	13.11	0.63	12	0.21	101.00	2105.00	2475	20230620	-46.51	1322	20240612	0.15	1875	-29.39	20240104	1322	0.15	20240612	2475	-46.51	20230620	1322	0.15	20240612	2.22	N	012030	500	1005 억	3405528	N	N	94	N	N
100	20240612	140243	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1325	-7	5	-0.53	454616069	341615	101.61	1330	1344	1325	1731	933	1332	1330.78	1.69	20507	1359	1345	1338	1324	1317	1342	1321	1006	399	500	850	1	1	201173933	2666	13.12	0.63	12	0.17	101.00	2105.00	2475	20230620	-46.46	1325	20240612	0.00	1875	-29.33	20240104	1325	0.00	20240612	2475	-46.46	20230620	1325	0.00	20240612	2.22	N	012030	500	1005 억	3405528	N	N	94	N	N
101	20240612	130244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1325	-7	5	-0.53	424254094	318715	94.80	1330	1344	1325	1731	933	1332	1331.14	1.69	17209	1359	1345	1338	1324	1317	1342	1321	1006	399	500	850	1	1	201173933	2666	13.12	0.63	12	0.16	101.00	2105.00	2475	20230620	-46.46	1325	20240612	0.00	1875	-29.33	20240104	1325	0.00	20240612	2475	-46.46	20230620	1325	0.00	20240612	2.22	N	012030	500	1005 억	3405528	N	N	94	N	N
102	20240612	120242	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1327	-5	5	-0.38	369285942	277249	82.46	1330	1344	1325	1731	933	1332	1331.96	1.69	18636	1359	1345	1338	1324	1317	1342	1321	1006	399	500	850	1	1	201173933	2670	13.14	0.63	12	0.14	101.00	2105.00	2475	20230620	-46.38	1325	20240612	0.15	1875	-29.23	20240104	1325	0.15	20240612	2475	-46.38	20230620	1325	0.15	20240612	2.22	N	012030	500	1005 억	3405528	N	N	94	N	N
103	20240612	110242	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1328	-4	5	-0.30	315984379	237066	70.51	1330	1344	1325	1731	933	1332	1332.90	1.69	27041	1359	1345	1338	1324	1317	1342	1321	1006	399	500	850	1	1	201173933	2672	13.15	0.63	12	0.12	101.00	2105.00	2475	20230620	-46.34	1325	20240612	0.23	1875	-29.17	20240104	1325	0.23	20240612	2475	-46.34	20230620	1325	0.23	20240612	2.22	N	012030	500	1005 억	3405528	N	N	94	N	N
104	20240612	100243	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1332	0	3	0.00	185756570	139040	41.35	1330	1344	1330	1731	933	1332	1335.99	1.69	35475	1359	1345	1338	1324	1317	1342	1321	1006	399	500	850	1	1	201173933	2680	13.19	0.63	12	0.07	101.00	2105.00	2475	20230620	-46.18	1330	20240612	0.15	1875	-28.96	20240104	1330	0.15	20240612	2475	-46.18	20230620	1330	0.15	20240612	2.22	N	012030	500	1005 억	3405528	N	N	94	N	N
105	20240612	090244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1340	8	2	0.60	30130440	22606	6.72	1330	1340	1330	1731	933	1332	1332.85	1.69	4661	1359	1345	1338	1324	1317	1342	1321	1006	399	500	850	1	1	201173933	2696	13.27	0.64	12	0.01	101.00	2105.00	2475	20230620	-45.86	1330	20240612	0.75	1875	-28.53	20240104	1330	0.75	20240612	2475	-45.86	20230620	1330	0.75	20240612	2.22	N	012030	500	1005 억	3405528	N	N	94	N	N
106	20240610	160241	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1350	0	3	0.00	438417648	327807	62.72	1346	1356	1332	1755	945	1350	1337.42	1.77	-81740	1386	1368	1353	1335	1320	1360	1327	1006	405	500	860	1	1	201173933	2716	13.37	0.64	12	0.16	101.00	2105.00	2475	20230620	-45.45	1332	20240610	1.35	1875	-28.00	20240104	1332	1.35	20240610	2475	-45.45	20230620	1332	1.35	20240610	2.23	N	012030	500	1005 억	3556819	N	N	256	N	N
107	20240610	150242	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1335	-15	5	-1.11	380837067	284821	54.49	1346	1356	1332	1755	945	1350	1337.11	1.77	-73981	1386	1368	1353	1335	1320	1360	1327	1006	405	500	860	1	1	201173933	2686	13.22	0.63	12	0.14	101.00	2105.00	2475	20230620	-46.06	1332	20240610	0.23	1875	-28.80	20240104	1332	0.23	20240610	2475	-46.06	20230620	1332	0.23	20240610	2.23	N	012030	500	1005 억	3556819	N	N	97	N	N
108	20240610	140242	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1337	-13	5	-0.96	334064593	249814	47.79	1346	1356	1332	1755	945	1350	1337.25	1.77	-67063	1386	1368	1353	1335	1320	1360	1327	1006	405	500	860	1	1	201173933	2690	13.24	0.64	12	0.12	101.00	2105.00	2475	20230620	-45.98	1332	20240610	0.38	1875	-28.69	20240104	1332	0.38	20240610	2475	-45.98	20230620	1332	0.38	20240610	2.23	N	012030	500	1005 억	3556819	N	N	97	N	N
109	20240610	130242	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1335	-15	5	-1.11	295510135	220980	42.28	1346	1356	1332	1755	945	1350	1337.27	1.77	-61097	1386	1368	1353	1335	1320	1360	1327	1006	405	500	860	1	1	201173933	2686	13.22	0.63	12	0.11	101.00	2105.00	2475	20230620	-46.06	1332	20240610	0.23	1875	-28.80	20240104	1332	0.23	20240610	2475	-46.06	20230620	1332	0.23	20240610	2.23	N	012030	500	1005 억	3556819	N	N	97	N	N
110	20240610	120242	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1333	-17	5	-1.26	246722675	184460	35.29	1346	1356	1332	1755	945	1350	1337.54	1.77	-53592	1386	1368	1353	1335	1320	1360	1327	1006	405	500	860	1	1	201173933	2682	13.20	0.63	12	0.09	101.00	2105.00	2475	20230620	-46.14	1332	20240610	0.08	1875	-28.91	20240104	1332	0.08	20240610	2475	-46.14	20230620	1332	0.08	20240610	2.23	N	012030	500	1005 억	3556819	N	N	97	N	N
111	20240610	110243	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1335	-15	5	-1.11	188031534	140473	26.87	1346	1356	1332	1755	945	1350	1338.56	1.77	-49134	1386	1368	1353	1335	1320	1360	1327	1006	405	500	860	1	1	201173933	2686	13.22	0.63	12	0.07	101.00	2105.00	2475	20230620	-46.06	1332	20240610	0.23	1875	-28.80	20240104	1332	0.23	20240610	2475	-46.06	20230620	1332	0.23	20240610	2.23	N	012030	500	1005 억	3556819	N	N	97	N	N
112	20240610	100242	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1335	-15	5	-1.11	118151744	88109	16.86	1346	1356	1333	1755	945	1350	1340.97	1.77	-41492	1386	1368	1353	1335	1320	1360	1327	1006	405	500	860	1	1	201173933	2686	13.22	0.63	12	0.04	101.00	2105.00	2475	20230620	-46.06	1333	20240610	0.15	1875	-28.80	20240104	1333	0.15	20240610	2475	-46.06	20230620	1333	0.15	20240610	2.23	N	012030	500	1005 억	3556819	N	N	97	N	N
113	20240610	090247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1350	0	3	0.00	4437387	3301	0.63	1346	1350	1340	1755	945	1350	1344.26	1.77	-133	1386	1368	1353	1335	1320	1360	1327	1006	405	500	860	1	1	201173933	2716	13.37	0.64	12	0.00	101.00	2105.00	2475	20230620	-45.45	1338	20240607	0.90	1875	-28.00	20240104	1338	0.90	20240607	2475	-45.45	20230620	1338	0.90	20240607	2.23	N	012030	500	1005 억	3556819	N	N	97	N	N
114	20240607	160248	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1350	-5	5	-0.37	704833703	521771	133.63	1357	1371	1338	1761	949	1355	1350.85	1.82	-110815	1369	1362	1356	1349	1343	1359	1346	1006	406	500	860	1	1	201173933	2716	13.37	0.64	12	0.26	101.00	2105.00	2475	20230620	-45.45	1338	20240607	0.90	1875	-28.00	20240104	1338	0.90	20240607	2475	-45.45	20230620	1338	0.90	20240607	2.23	N	012030	500	1005 억	3668041	N	N	97	N	N
115	20240607	150250	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1342	-13	5	-0.96	589549278	435924	111.64	1357	1371	1341	1761	949	1355	1352.41	1.82	-106713	1369	1362	1356	1349	1343	1359	1346	1006	406	500	860	1	1	201173933	2700	13.29	0.64	12	0.22	101.00	2105.00	2475	20230620	-45.78	1341	20240607	0.07	1875	-28.43	20240104	1341	0.07	20240607	2475	-45.78	20230620	1341	0.07	20240607	2.23	N	012030	500	1005 억	3668041	N	N	21	N	N
116	20240607	140248	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1348	-7	5	-0.52	448947736	331233	84.83	1357	1371	1347	1761	949	1355	1355.38	1.82	-92240	1369	1362	1356	1349	1343	1359	1346	1006	406	500	860	1	1	201173933	2712	13.35	0.64	12	0.16	101.00	2105.00	2475	20230620	-45.54	1347	20240607	0.07	1875	-28.11	20240104	1347	0.07	20240607	2475	-45.54	20230620	1347	0.07	20240607	2.23	N	012030	500	1005 억	3668041	N	N	21	N	N
117	20240607	130249	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1354	-1	5	-0.07	313895093	231170	59.20	1357	1371	1350	1761	949	1355	1357.85	1.82	-39395	1369	1362	1356	1349	1343	1359	1346	1006	406	500	860	1	1	201173933	2724	13.41	0.64	12	0.11	101.00	2105.00	2475	20230620	-45.29	1350	20240607	0.30	1875	-27.79	20240104	1350	0.30	20240607	2475	-45.29	20230620	1350	0.30	20240607	2.23	N	012030	500	1005 억	3668041	N	N	21	N	N
118	20240607	120249	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1353	-2	5	-0.15	299804162	220758	56.54	1357	1371	1350	1761	949	1355	1358.07	1.82	-32074	1369	1362	1356	1349	1343	1359	1346	1006	406	500	860	1	1	201173933	2722	13.40	0.64	12	0.11	101.00	2105.00	2475	20230620	-45.33	1350	20240607	0.22	1875	-27.84	20240104	1350	0.22	20240607	2475	-45.33	20230620	1350	0.22	20240607	2.23	N	012030	500	1005 억	3668041	N	N	21	N	N
119	20240607	110248	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1351	-4	5	-0.30	273448203	201276	51.55	1357	1371	1350	1761	949	1355	1358.57	1.82	-21663	1369	1362	1356	1349	1343	1359	1346	1006	406	500	860	1	1	201173933	2718	13.38	0.64	12	0.10	101.00	2105.00	2475	20230620	-45.41	1350	20240607	0.07	1875	-27.95	20240104	1350	0.07	20240607	2475	-45.41	20230620	1350	0.07	20240607	2.23	N	012030	500	1005 억	3668041	N	N	21	N	N
120	20240607	100247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1356	1	2	0.07	154906170	113663	29.11	1357	1371	1354	1761	949	1355	1362.85	1.82	-10653	1369	1362	1356	1349	1343	1359	1346	1006	406	500	860	1	1	201173933	2728	13.43	0.64	12	0.06	101.00	2105.00	2475	20230620	-45.21	1350	20240605	0.44	1875	-27.68	20240104	1350	0.44	20240605	2475	-45.21	20230620	1350	0.44	20240605	2.23	N	012030	500	1005 억	3668041	N	N	21	N	N
121	20240607	090246	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1357	2	2	0.15	3686269	2717	0.70	1357	1357	1356	1761	949	1355	1356.74	1.82	-255	1369	1362	1356	1349	1343	1359	1346	1006	406	500	860	1	1	201173933	2730	13.44	0.64	12	0.00	101.00	2105.00	2475	20230620	-45.17	1350	20240605	0.52	1875	-27.63	20240104	1350	0.52	20240605	2475	-45.17	20230620	1350	0.52	20240605	2.23	N	012030	500	1005 억	3668041	N	N	21	N	N
122	20240605	160246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1355	-1	5	-0.07	521404373	385159	93.46	1356	1363	1350	1762	950	1356	1353.73	1.83	-16916	1366	1361	1356	1351	1346	1361	1351	1006	406	500	860	1	1	201173933	2726	13.42	0.64	12	0.19	101.00	2105.00	2475	20230620	-45.25	1350	20240605	0.37	1875	-27.73	20240104	1350	0.37	20240605	2475	-45.25	20230620	1350	0.37	20240605	2.21	N	012030	500	1005 억	3684760	N	N	21	N	N
123	20240605	150246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1354	-2	5	-0.15	449446129	332032	80.57	1356	1363	1350	1762	950	1356	1353.62	1.83	-12452	1366	1361	1356	1351	1346	1361	1351	1006	406	500	860	1	1	201173933	2724	13.41	0.64	12	0.17	101.00	2105.00	2475	20230620	-45.29	1350	20240605	0.30	1875	-27.79	20240104	1350	0.30	20240605	2475	-45.29	20230620	1350	0.30	20240605	2.21	N	012030	500	1005 억	3684760	N	N	1	N	N
124	20240605	140245	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1353	-3	5	-0.22	340244542	251548	61.04	1356	1359	1350	1762	950	1356	1352.60	1.83	-25564	1366	1361	1356	1351	1346	1361	1351	1006	406	500	860	1	1	201173933	2722	13.40	0.64	12	0.13	101.00	2105.00	2475	20230620	-45.33	1350	20240605	0.22	1875	-27.84	20240104	1350	0.22	20240605	2475	-45.33	20230620	1350	0.22	20240605	2.21	N	012030	500	1005 억	3684760	N	N	1	N	N
125	20240605	130248	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1352	-4	5	-0.29	282211837	208649	50.63	1356	1359	1350	1762	950	1356	1352.57	1.83	-18568	1366	1361	1356	1351	1346	1361	1351	1006	406	500	860	1	1	201173933	2720	13.39	0.64	12	0.10	101.00	2105.00	2475	20230620	-45.37	1350	20240605	0.15	1875	-27.89	20240104	1350	0.15	20240605	2475	-45.37	20230620	1350	0.15	20240605	2.21	N	012030	500	1005 억	3684760	N	N	1	N	N
126	20240605	120246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1351	-5	5	-0.37	238065483	176000	42.71	1356	1359	1350	1762	950	1356	1352.64	1.83	-14570	1366	1361	1356	1351	1346	1361	1351	1006	406	500	860	1	1	201173933	2718	13.38	0.64	12	0.09	101.00	2105.00	2475	20230620	-45.41	1350	20240605	0.07	1875	-27.95	20240104	1350	0.07	20240605	2475	-45.41	20230620	1350	0.07	20240605	2.21	N	012030	500	1005 억	3684760	N	N	1	N	N
127	20240605	110247	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1352	-4	5	-0.29	148719205	109862	26.66	1356	1359	1350	1762	950	1356	1353.69	1.83	-2829	1366	1361	1356	1351	1346	1361	1351	1006	406	500	860	1	1	201173933	2720	13.39	0.64	12	0.05	101.00	2105.00	2475	20230620	-45.37	1350	20240605	0.15	1875	-27.89	20240104	1350	0.15	20240605	2475	-45.37	20230620	1350	0.15	20240605	2.21	N	012030	500	1005 억	3684760	N	N	1	N	N
128	20240605	100247	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1354	-2	5	-0.15	98120249	72491	17.59	1356	1359	1350	1762	950	1356	1353.55	1.83	-1136	1366	1361	1356	1351	1346	1361	1351	1006	406	500	860	1	1	201173933	2724	13.41	0.64	12	0.04	101.00	2105.00	2475	20230620	-45.29	1350	20240605	0.30	1875	-27.79	20240104	1350	0.30	20240605	2475	-45.29	20230620	1350	0.30	20240605	2.21	N	012030	500	1005 억	3684760	N	N	1	N	N
129	20240605	090246	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1356	0	3	0.00	4154840	3064	0.74	1356	1357	1356	1762	950	1356	1356.02	1.83	-783	1366	1361	1356	1351	1346	1361	1351	1006	406	500	860	1	1	201173933	2728	13.43	0.64	12	0.00	101.00	2105.00	2475	20230620	-45.21	1351	20240604	0.37	1875	-27.68	20240104	1351	0.37	20240604	2475	-45.21	20230620	1351	0.37	20240604	2.21	N	012030	500	1005 억	3684760	N	N	1	N	N
130	20240604	160244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1356	-7	5	-0.51	556624636	410470	95.68	1356	1361	1351	1771	955	1363	1356.07	1.87	-87636	1392	1377	1366	1351	1340	1372	1346	1006	408	500	870	1	1	201173933	2728	13.43	0.64	12	0.20	101.00	2105.00	2475	20230620	-45.21	1351	20240604	0.37	1875	-27.68	20240104	1351	0.37	20240604	2475	-45.21	20230620	1351	0.37	20240604	2.22	N	012030	500	1005 억	3769015	N	N	1	N	N
131	20240604	150245	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1353	-10	5	-0.73	510207818	376199	87.69	1356	1361	1351	1771	955	1363	1356.22	1.87	-74702	1392	1377	1366	1351	1340	1372	1346	1006	408	500	870	1	1	201173933	2722	13.40	0.64	12	0.19	101.00	2105.00	2475	20230620	-45.33	1351	20240604	0.15	1875	-27.84	20240104	1351	0.15	20240604	2475	-45.33	20230620	1351	0.15	20240604	2.22	N	012030	500	1005 억	3769015	N	N	0	N	N
132	20240604	140246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1355	-8	5	-0.59	291164041	214637	50.03	1356	1361	1351	1771	955	1363	1356.54	1.87	-51779	1392	1377	1366	1351	1340	1372	1346	1006	408	500	870	1	1	201173933	2726	13.42	0.64	12	0.11	101.00	2105.00	2475	20230620	-45.25	1351	20240604	0.30	1875	-27.73	20240104	1351	0.30	20240604	2475	-45.25	20230620	1351	0.30	20240604	2.22	N	012030	500	1005 억	3769015	N	N	0	N	N
133	20240604	130244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1355	-8	5	-0.59	235219377	173370	40.41	1356	1361	1351	1771	955	1363	1356.75	1.87	-40175	1392	1377	1366	1351	1340	1372	1346	1006	408	500	870	1	1	201173933	2726	13.42	0.64	12	0.09	101.00	2105.00	2475	20230620	-45.25	1351	20240604	0.30	1875	-27.73	20240104	1351	0.30	20240604	2475	-45.25	20230620	1351	0.30	20240604	2.22	N	012030	500	1005 억	3769015	N	N	0	N	N
134	20240604	120243	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1357	-6	5	-0.44	165574066	121993	28.44	1356	1361	1351	1771	955	1363	1357.24	1.87	-30334	1392	1377	1366	1351	1340	1372	1346	1006	408	500	870	1	1	201173933	2730	13.44	0.64	12	0.06	101.00	2105.00	2475	20230620	-45.17	1351	20240604	0.44	1875	-27.63	20240104	1351	0.44	20240604	2475	-45.17	20230620	1351	0.44	20240604	2.22	N	012030	500	1005 억	3769015	N	N	0	N	N
135	20240604	110244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1356	-7	5	-0.51	155521600	114583	26.71	1356	1361	1351	1771	955	1363	1357.28	1.87	-26869	1392	1377	1366	1351	1340	1372	1346	1006	408	500	870	1	1	201173933	2728	13.43	0.64	12	0.06	101.00	2105.00	2475	20230620	-45.21	1351	20240604	0.37	1875	-27.68	20240104	1351	0.37	20240604	2475	-45.21	20230620	1351	0.37	20240604	2.22	N	012030	500	1005 억	3769015	N	N	0	N	N
136	20240604	100244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1359	-4	5	-0.29	109926863	80986	18.88	1356	1361	1351	1771	955	1363	1357.36	1.87	-19705	1392	1377	1366	1351	1340	1372	1346	1006	408	500	870	1	1	201173933	2734	13.46	0.65	12	0.04	101.00	2105.00	2475	20230620	-45.09	1351	20240604	0.59	1875	-27.52	20240104	1351	0.59	20240604	2475	-45.09	20230620	1351	0.59	20240604	2.22	N	012030	500	1005 억	3769015	N	N	0	N	N
137	20240604	090246	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1357	-6	5	-0.44	19857265	14644	3.41	1356	1357	1356	1771	955	1363	1356.00	1.87	481	1392	1377	1366	1351	1340	1372	1346	1006	408	500	870	1	1	201173933	2730	13.44	0.64	12	0.01	101.00	2105.00	2475	20230620	-45.17	1355	20240603	0.15	1875	-27.63	20240104	1355	0.15	20240603	2475	-45.17	20230620	1355	0.15	20240603	2.22	N	012030	500	1005 억	3769015	N	N	0	N	N
138	20240603	160243	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1363	-5	5	-0.37	581610802	427483	206.39	1381	1381	1355	1778	958	1368	1360.55	1.94	-143154	1418	1393	1378	1353	1338	1405	1365	1006	410	500	870	1	1	201173933	2742	13.50	0.65	12	0.21	101.00	2105.00	2475	20230620	-44.93	1355	20240603	0.59	1875	-27.31	20240104	1355	0.59	20240603	2475	-44.93	20230620	1355	0.59	20240603	2.19	N	012030	500	1005 억	3912024	N	N	0	N	N
139	20240603	150242	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1356	-12	5	-0.88	505680032	371527	179.37	1381	1381	1356	1778	958	1368	1361.09	1.94	-133329	1418	1393	1378	1353	1338	1405	1365	1006	410	500	870	1	1	201173933	2728	13.43	0.64	12	0.18	101.00	2105.00	2475	20230620	-45.21	1356	20240603	0.00	1875	-27.68	20240104	1356	0.00	20240603	2475	-45.21	20230620	1356	0.00	20240603	2.19	N	012030	500	1005 억	3912024	N	N	0	N	N
140	20240603	140242	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1358	-10	5	-0.73	419606126	308095	148.75	1381	1381	1357	1778	958	1368	1361.94	1.94	-118197	1418	1393	1378	1353	1338	1405	1365	1006	410	500	870	1	1	201173933	2732	13.45	0.65	12	0.15	101.00	2105.00	2475	20230620	-45.13	1357	20240603	0.07	1875	-27.57	20240104	1357	0.07	20240603	2475	-45.13	20230620	1357	0.07	20240603	2.19	N	012030	500	1005 억	3912024	N	N	0	N	N
141	20240603	130243	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1360	-8	5	-0.58	319029927	234080	113.01	1381	1381	1360	1778	958	1368	1362.91	1.94	-88796	1418	1393	1378	1353	1338	1405	1365	1006	410	500	870	1	1	201173933	2736	13.47	0.65	12	0.12	101.00	2105.00	2475	20230620	-45.05	1360	20240603	0.00	1875	-27.47	20240104	1360	0.00	20240603	2475	-45.05	20230620	1360	0.00	20240603	2.19	N	012030	500	1005 억	3912024	N	N	0	N	N
142	20240603	120242	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1361	-7	5	-0.51	225500904	165336	79.82	1381	1381	1360	1778	958	1368	1363.89	1.94	-64406	1418	1393	1378	1353	1338	1405	1365	1006	410	500	870	1	1	201173933	2738	13.48	0.65	12	0.08	101.00	2105.00	2475	20230620	-45.01	1360	20240603	0.07	1875	-27.41	20240104	1360	0.07	20240603	2475	-45.01	20230620	1360	0.07	20240603	2.19	N	012030	500	1005 억	3912024	N	N	0	N	N
143	20240603	110241	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1364	-4	5	-0.29	133407035	97703	47.17	1381	1381	1360	1778	958	1368	1365.43	1.94	-25990	1418	1393	1378	1353	1338	1405	1365	1006	410	500	870	1	1	201173933	2744	13.50	0.65	12	0.05	101.00	2105.00	2475	20230620	-44.89	1360	20240603	0.29	1875	-27.25	20240104	1360	0.29	20240603	2475	-44.89	20230620	1360	0.29	20240603	2.19	N	012030	500	1005 억	3912024	N	N	0	N	N
144	20240603	100240	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1365	-3	5	-0.22	86067582	62955	30.39	1381	1381	1360	1778	958	1368	1367.13	1.94	-14631	1418	1393	1378	1353	1338	1405	1365	1006	410	500	870	1	1	201173933	2746	13.51	0.65	12	0.03	101.00	2105.00	2475	20230620	-44.85	1360	20240603	0.37	1875	-27.20	20240104	1360	0.37	20240603	2475	-44.85	20230620	1360	0.37	20240603	2.19	N	012030	500	1005 억	3912024	N	N	0	N	N
145	20240603	090240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1380	12	2	0.88	7495977	5428	2.62	1381	1381	1380	1778	958	1368	1380.98	1.94	-914	1418	1393	1378	1353	1338	1405	1365	1006	410	500	870	1	1	201173933	2776	13.66	0.66	12	0.00	101.00	2105.00	2475	20230620	-44.24	1361	20240524	1.40	1875	-26.40	20240104	1361	1.40	20240524	2475	-44.24	20230620	1361	1.40	20240524	2.19	N	012030	500	1005 억	3912024	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History