KissMeData/068290/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160633	57	100.00	KOSPI	서비스업	N	N	N	N	N	17350	0	3	0.00	260120780	14948	76.16	17410	17500	17340	22550	12150	17350	17401.91	0.63	-524	17563	17456	17393	17286	17223	17425	17255	50	5200	500	10750	10	1	10000000	1735	19.83	1.04	12	0.15	875.00	16613.00	29950	20240206	-42.07	12310	20231023	40.94	29950	-42.07	20240206	17320	0.17	20240419	29950	-42.07	20240206	12310	40.94	20231023	3.90	N	068290	500	50 억	63233	N	N	7	N	N
3	20240628	150645	57	100.00	KOSPI	서비스업	N	N	N	N	N	17370	20	2	0.12	232776330	13372	68.13	17410	17500	17350	22550	12150	17350	17407.74	0.63	-345	17563	17456	17393	17286	17223	17425	17255	50	5200	500	10750	10	1	10000000	1737	19.85	1.05	12	0.13	875.00	16613.00	29950	20240206	-42.00	12310	20231023	41.10	29950	-42.00	20240206	17320	0.29	20240419	29950	-42.00	20240206	12310	41.10	20231023	3.90	N	068290	500	50 억	63233	N	N	9	N	N
4	20240628	140644	57	100.00	KOSPI	서비스업	N	N	N	N	N	17430	80	2	0.46	182990410	10511	53.55	17410	17500	17350	22550	12150	17350	17409.42	0.63	-39	17563	17456	17393	17286	17223	17425	17255	50	5200	500	10750	10	1	10000000	1743	19.92	1.05	12	0.11	875.00	16613.00	29950	20240206	-41.80	12310	20231023	41.59	29950	-41.80	20240206	17320	0.64	20240419	29950	-41.80	20240206	12310	41.59	20231023	3.90	N	068290	500	50 억	63233	N	N	9	N	N
5	20240628	130644	57	100.00	KOSPI	서비스업	N	N	N	N	N	17420	70	2	0.40	160075780	9196	46.85	17410	17500	17350	22550	12150	17350	17407.11	0.63	25	17563	17456	17393	17286	17223	17425	17255	50	5200	500	10750	10	1	10000000	1742	19.91	1.05	12	0.09	875.00	16613.00	29950	20240206	-41.84	12310	20231023	41.51	29950	-41.84	20240206	17320	0.58	20240419	29950	-41.84	20240206	12310	41.51	20231023	3.90	N	068290	500	50 억	63233	N	N	9	N	N
6	20240628	120643	57	100.00	KOSPI	서비스업	N	N	N	N	N	17380	30	2	0.17	146794380	8433	42.97	17410	17500	17350	22550	12150	17350	17407.14	0.63	445	17563	17456	17393	17286	17223	17425	17255	50	5200	500	10750	10	1	10000000	1738	19.86	1.05	12	0.08	875.00	16613.00	29950	20240206	-41.97	12310	20231023	41.19	29950	-41.97	20240206	17320	0.35	20240419	29950	-41.97	20240206	12310	41.19	20231023	3.90	N	068290	500	50 억	63233	N	N	9	N	N
7	20240628	110633	57	100.00	KOSPI	서비스업	N	N	N	N	N	17360	10	2	0.06	131218630	7537	38.40	17410	17500	17350	22550	12150	17350	17409.93	0.63	516	17563	17456	17393	17286	17223	17425	17255	50	5200	500	10750	10	1	10000000	1736	19.84	1.04	12	0.08	875.00	16613.00	29950	20240206	-42.04	12310	20231023	41.02	29950	-42.04	20240206	17320	0.23	20240419	29950	-42.04	20240206	12310	41.02	20231023	3.90	N	068290	500	50 억	63233	N	N	9	N	N
8	20240628	100630	57	100.00	KOSPI	서비스업	N	N	N	N	N	17400	50	2	0.29	85941060	4932	25.13	17410	17500	17350	22550	12150	17350	17425.19	0.63	345	17563	17456	17393	17286	17223	17425	17255	50	5200	500	10750	10	1	10000000	1740	19.89	1.05	12	0.05	875.00	16613.00	29950	20240206	-41.90	12310	20231023	41.35	29950	-41.90	20240206	17320	0.46	20240419	29950	-41.90	20240206	12310	41.35	20231023	3.90	N	068290	500	50 억	63233	N	N	9	N	N
9	20240628	090631	57	100.00	KOSPI	서비스업	N	N	N	N	N	17490	140	2	0.81	12964120	745	3.80	17410	17490	17350	22550	12150	17350	17401.50	0.63	-17	17563	17456	17393	17286	17223	17425	17255	50	5200	500	10750	10	1	10000000	1749	19.99	1.05	12	0.01	875.00	16613.00	29950	20240206	-41.60	12310	20231023	42.08	29950	-41.60	20240206	17320	0.98	20240419	29950	-41.60	20240206	12310	42.08	20231023	3.90	N	068290	500	50 억	63233	N	N	9	N	N
10	20240627	160626	57	100.00	KOSPI	서비스업	N	N	N	N	N	17350	-100	5	-0.57	337116920	19401	70.90	17410	17500	17330	22650	12220	17450	17376.32	0.63	141	17690	17570	17510	17390	17330	17540	17360	50	5200	500	10810	10	1	10000000	1735	19.83	1.04	12	0.19	875.00	16613.00	29950	20240206	-42.07	12310	20231023	40.94	29950	-42.07	20240206	17320	0.17	20240419	29950	-42.07	20240206	12310	40.94	20231023	3.89	N	068290	500	50 억	63102	N	N	9	N	N
11	20240627	150633	57	100.00	KOSPI	서비스업	N	N	N	N	N	17360	-90	5	-0.52	303821910	17483	63.90	17410	17500	17330	22650	12220	17450	17378.13	0.63	169	17690	17570	17510	17390	17330	17540	17360	50	5200	500	10810	10	1	10000000	1736	19.84	1.04	12	0.17	875.00	16613.00	29950	20240206	-42.04	12310	20231023	41.02	29950	-42.04	20240206	17320	0.23	20240419	29950	-42.04	20240206	12310	41.02	20231023	3.89	N	068290	500	50 억	63102	N	N	12	N	N
12	20240627	140629	57	100.00	KOSPI	서비스업	N	N	N	N	N	17360	-90	5	-0.52	264270930	15207	55.58	17410	17500	17330	22650	12220	17450	17378.24	0.63	392	17690	17570	17510	17390	17330	17540	17360	50	5200	500	10810	10	1	10000000	1736	19.84	1.04	12	0.15	875.00	16613.00	29950	20240206	-42.04	12310	20231023	41.02	29950	-42.04	20240206	17320	0.23	20240419	29950	-42.04	20240206	12310	41.02	20231023	3.89	N	068290	500	50 억	63102	N	N	12	N	N
13	20240627	130629	57	100.00	KOSPI	서비스업	N	N	N	N	N	17410	-40	5	-0.23	222762550	12817	46.84	17410	17500	17330	22650	12220	17450	17380.24	0.63	443	17690	17570	17510	17390	17330	17540	17360	50	5200	500	10810	10	1	10000000	1741	19.90	1.05	12	0.13	875.00	16613.00	29950	20240206	-41.87	12310	20231023	41.43	29950	-41.87	20240206	17320	0.52	20240419	29950	-41.87	20240206	12310	41.43	20231023	3.89	N	068290	500	50 억	63102	N	N	12	N	N
14	20240627	120632	57	100.00	KOSPI	서비스업	N	N	N	N	N	17360	-90	5	-0.52	215529560	12401	45.32	17410	17500	17330	22650	12220	17450	17380.01	0.63	527	17690	17570	17510	17390	17330	17540	17360	50	5200	500	10810	10	1	10000000	1736	19.84	1.04	12	0.12	875.00	16613.00	29950	20240206	-42.04	12310	20231023	41.02	29950	-42.04	20240206	17320	0.23	20240419	29950	-42.04	20240206	12310	41.02	20231023	3.89	N	068290	500	50 억	63102	N	N	12	N	N
15	20240627	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	17350	-100	5	-0.57	180710700	10397	38.00	17410	17500	17330	22650	12220	17450	17381.04	0.63	552	17690	17570	17510	17390	17330	17540	17360	50	5200	500	10810	10	1	10000000	1735	19.83	1.04	12	0.10	875.00	16613.00	29950	20240206	-42.07	12310	20231023	40.94	29950	-42.07	20240206	17320	0.17	20240419	29950	-42.07	20240206	12310	40.94	20231023	3.89	N	068290	500	50 억	63102	N	N	12	N	N
16	20240627	100630	57	100.00	KOSPI	서비스업	N	N	N	N	N	17440	-10	5	-0.06	129599870	7462	27.27	17410	17500	17330	22650	12220	17450	17367.98	0.63	588	17690	17570	17510	17390	17330	17540	17360	50	5200	500	10810	10	1	10000000	1744	19.93	1.05	12	0.07	875.00	16613.00	29950	20240206	-41.77	12310	20231023	41.67	29950	-41.77	20240206	17320	0.69	20240419	29950	-41.77	20240206	12310	41.67	20231023	3.89	N	068290	500	50 억	63102	N	N	12	N	N
17	20240627	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	17340	-110	5	-0.63	54860630	3157	11.54	17410	17500	17340	22650	12220	17450	17377.46	0.63	377	17690	17570	17510	17390	17330	17540	17360	50	5200	500	10810	10	1	10000000	1734	19.82	1.04	12	0.03	875.00	16613.00	29950	20240206	-42.10	12310	20231023	40.86	29950	-42.10	20240206	17320	0.12	20240419	29950	-42.10	20240206	12310	40.86	20231023	3.89	N	068290	500	50 억	63102	N	N	12	N	N
18	20240626	160628	57	100.00	KOSPI	서비스업	N	N	N	N	N	17450	-20	5	-0.11	475000450	27122	75.53	17470	17630	17450	22700	12230	17470	17514.30	0.61	1681	17756	17612	17526	17382	17296	17570	17340	50	5230	500	10830	10	1	10000000	1745	19.94	1.05	12	0.27	875.00	16613.00	29950	20240206	-41.74	12310	20231023	41.75	29950	-41.74	20240206	17320	0.75	20240419	29950	-41.74	20240206	12310	41.75	20231023	3.95	N	068290	500	50 억	61424	N	N	12	N	N
19	20240626	150630	57	100.00	KOSPI	서비스업	N	N	N	N	N	17460	-10	5	-0.06	402659720	22977	63.99	17470	17630	17450	22700	12230	17470	17524.47	0.61	1916	17756	17612	17526	17382	17296	17570	17340	50	5230	500	10830	10	1	10000000	1746	19.95	1.05	12	0.23	875.00	16613.00	29950	20240206	-41.70	12310	20231023	41.84	29950	-41.70	20240206	17320	0.81	20240419	29950	-41.70	20240206	12310	41.84	20231023	3.95	N	068290	500	50 억	61424	N	N	20	N	N
20	20240626	140629	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	50	2	0.29	357678390	20405	56.83	17470	17630	17450	22700	12230	17470	17528.96	0.61	1996	17756	17612	17526	17382	17296	17570	17340	50	5230	500	10830	10	1	10000000	1752	20.02	1.05	12	0.20	875.00	16613.00	29950	20240206	-41.50	12310	20231023	42.32	29950	-41.50	20240206	17320	1.15	20240419	29950	-41.50	20240206	12310	42.32	20231023	3.95	N	068290	500	50 억	61424	N	N	20	N	N
21	20240626	130630	57	100.00	KOSPI	서비스업	N	N	N	N	N	17560	90	2	0.52	315327250	17988	50.09	17470	17630	17450	22700	12230	17470	17529.87	0.61	1926	17756	17612	17526	17382	17296	17570	17340	50	5230	500	10830	10	1	10000000	1756	20.07	1.06	12	0.18	875.00	16613.00	29950	20240206	-41.37	12310	20231023	42.65	29950	-41.37	20240206	17320	1.39	20240419	29950	-41.37	20240206	12310	42.65	20231023	3.95	N	068290	500	50 억	61424	N	N	20	N	N
22	20240626	120629	57	100.00	KOSPI	서비스업	N	N	N	N	N	17530	60	2	0.34	247261850	14111	39.30	17470	17630	17450	22700	12230	17470	17522.63	0.61	909	17756	17612	17526	17382	17296	17570	17340	50	5230	500	10830	10	1	10000000	1753	20.03	1.06	12	0.14	875.00	16613.00	29950	20240206	-41.47	12310	20231023	42.40	29950	-41.47	20240206	17320	1.21	20240419	29950	-41.47	20240206	12310	42.40	20231023	3.95	N	068290	500	50 억	61424	N	N	20	N	N
23	20240626	110630	57	100.00	KOSPI	서비스업	N	N	N	N	N	17550	80	2	0.46	219373140	12521	34.87	17470	17630	17450	22700	12230	17470	17520.42	0.61	623	17756	17612	17526	17382	17296	17570	17340	50	5230	500	10830	10	1	10000000	1755	20.06	1.06	12	0.13	875.00	16613.00	29950	20240206	-41.40	12310	20231023	42.57	29950	-41.40	20240206	17320	1.33	20240419	29950	-41.40	20240206	12310	42.57	20231023	3.95	N	068290	500	50 억	61424	N	N	20	N	N
24	20240626	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	17560	90	2	0.52	177284420	10118	28.18	17470	17630	17450	22700	12230	17470	17521.69	0.61	647	17756	17612	17526	17382	17296	17570	17340	50	5230	500	10830	10	1	10000000	1756	20.07	1.06	12	0.10	875.00	16613.00	29950	20240206	-41.37	12310	20231023	42.65	29950	-41.37	20240206	17320	1.39	20240419	29950	-41.37	20240206	12310	42.65	20231023	3.95	N	068290	500	50 억	61424	N	N	20	N	N
25	20240626	090629	57	100.00	KOSPI	서비스업	N	N	N	N	N	17590	120	2	0.69	31977070	1828	5.09	17470	17590	17450	22700	12230	17470	17492.93	0.61	441	17756	17612	17526	17382	17296	17570	17340	50	5230	500	10830	10	1	10000000	1759	20.10	1.06	12	0.02	875.00	16613.00	29950	20240206	-41.27	12310	20231023	42.89	29950	-41.27	20240206	17320	1.56	20240419	29950	-41.27	20240206	12310	42.89	20231023	3.95	N	068290	500	50 억	61424	N	N	20	N	N
26	20240625	160628	57	100.00	KOSPI	서비스업	N	N	N	N	N	17470	-120	5	-0.68	602578530	34427	68.48	17490	17670	17440	22850	12320	17590	17503.09	0.60	1411	18123	17856	17723	17456	17323	17790	17390	50	5260	500	10900	10	1	10000000	1747	19.97	1.05	12	0.34	875.00	16613.00	29950	20240206	-41.67	12310	20231023	41.92	29950	-41.67	20240206	17320	0.87	20240419	29950	-41.67	20240206	12310	41.92	20231023	4.05	N	068290	500	50 억	59750	N	N	20	N	N
27	20240625	150624	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	-70	5	-0.40	528758320	30206	60.08	17490	17670	17440	22850	12320	17590	17505.08	0.60	1441	18123	17856	17723	17456	17323	17790	17390	50	5260	500	10900	10	1	10000000	1752	20.02	1.05	12	0.30	875.00	16613.00	29950	20240206	-41.50	12310	20231023	42.32	29950	-41.50	20240206	17320	1.15	20240419	29950	-41.50	20240206	12310	42.32	20231023	4.05	N	068290	500	50 억	59750	N	N	2	N	N
28	20240625	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	17500	-90	5	-0.51	478445270	27331	54.37	17490	17670	17440	22850	12320	17590	17505.59	0.60	1149	18123	17856	17723	17456	17323	17790	17390	50	5260	500	10900	10	1	10000000	1750	20.00	1.05	12	0.27	875.00	16613.00	29950	20240206	-41.57	12310	20231023	42.16	29950	-41.57	20240206	17320	1.04	20240419	29950	-41.57	20240206	12310	42.16	20231023	4.05	N	068290	500	50 억	59750	N	N	2	N	N
29	20240625	130629	57	100.00	KOSPI	서비스업	N	N	N	N	N	17440	-150	5	-0.85	469456390	26817	53.34	17490	17670	17440	22850	12320	17590	17505.92	0.60	1123	18123	17856	17723	17456	17323	17790	17390	50	5260	500	10900	10	1	10000000	1744	19.93	1.05	12	0.27	875.00	16613.00	29950	20240206	-41.77	12310	20231023	41.67	29950	-41.77	20240206	17320	0.69	20240419	29950	-41.77	20240206	12310	41.67	20231023	4.05	N	068290	500	50 억	59750	N	N	2	N	N
30	20240625	120631	57	100.00	KOSPI	서비스업	N	N	N	N	N	17450	-140	5	-0.80	381913830	21806	43.38	17490	17670	17440	22850	12320	17590	17514.16	0.60	1034	18123	17856	17723	17456	17323	17790	17390	50	5260	500	10900	10	1	10000000	1745	19.94	1.05	12	0.22	875.00	16613.00	29950	20240206	-41.74	12310	20231023	41.75	29950	-41.74	20240206	17320	0.75	20240419	29950	-41.74	20240206	12310	41.75	20231023	4.05	N	068290	500	50 억	59750	N	N	2	N	N
31	20240625	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	17490	-100	5	-0.57	315199270	17989	35.78	17490	17670	17440	22850	12320	17590	17521.78	0.60	1351	18123	17856	17723	17456	17323	17790	17390	50	5260	500	10900	10	1	10000000	1749	19.99	1.05	12	0.18	875.00	16613.00	29950	20240206	-41.60	12310	20231023	42.08	29950	-41.60	20240206	17320	0.98	20240419	29950	-41.60	20240206	12310	42.08	20231023	4.05	N	068290	500	50 억	59750	N	N	2	N	N
32	20240625	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	17630	40	2	0.23	260290690	14856	29.55	17490	17670	17440	22850	12320	17590	17520.91	0.60	1753	18123	17856	17723	17456	17323	17790	17390	50	5260	500	10900	10	1	10000000	1763	20.15	1.06	12	0.15	875.00	16613.00	29950	20240206	-41.14	12310	20231023	43.22	29950	-41.14	20240206	17320	1.79	20240419	29950	-41.14	20240206	12310	43.22	20231023	4.05	N	068290	500	50 억	59750	N	N	2	N	N
33	20240625	090628	57	100.00	KOSPI	서비스업	N	N	N	N	N	17550	-40	5	-0.23	63941810	3656	7.27	17490	17550	17450	22850	12320	17590	17489.55	0.60	1165	18123	17856	17723	17456	17323	17790	17390	50	5260	500	10900	10	1	10000000	1755	20.06	1.06	12	0.04	875.00	16613.00	29950	20240206	-41.40	12310	20231023	42.57	29950	-41.40	20240206	17320	1.33	20240419	29950	-41.40	20240206	12310	42.57	20231023	4.05	N	068290	500	50 억	59750	N	N	2	N	N
34	20240624	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	17590	-400	5	-2.22	863716730	48647	55.14	17990	17990	17590	23350	12600	17990	17754.62	0.61	-823	18876	18432	18206	17762	17536	18320	17650	50	5360	500	11150	10	1	10000000	1759	20.10	1.06	12	0.49	875.00	16613.00	29950	20240206	-41.27	12310	20231023	42.89	29950	-41.27	20240206	17320	1.56	20240419	29950	-41.27	20240206	12310	42.89	20231023	4.00	N	068290	500	50 억	61214	N	N	2	N	N
35	20240624	150627	57	100.00	KOSPI	서비스업	N	N	N	N	N	17640	-350	5	-1.95	784649420	44156	50.05	17990	17990	17620	23350	12600	17990	17769.30	0.61	-818	18876	18432	18206	17762	17536	18320	17650	50	5360	500	11150	10	1	10000000	1764	20.16	1.06	12	0.44	875.00	16613.00	29950	20240206	-41.10	12310	20231023	43.30	29950	-41.10	20240206	17320	1.85	20240419	29950	-41.10	20240206	12310	43.30	20231023	4.00	N	068290	500	50 억	61214	N	N	31	N	N
36	20240624	140627	57	100.00	KOSPI	서비스업	N	N	N	N	N	17710	-280	5	-1.56	667668600	37543	42.56	17990	17990	17700	23350	12600	17990	17783.40	0.61	-566	18876	18432	18206	17762	17536	18320	17650	50	5360	500	11150	10	1	10000000	1771	20.24	1.07	12	0.38	875.00	16613.00	29950	20240206	-40.87	12310	20231023	43.87	29950	-40.87	20240206	17320	2.25	20240419	29950	-40.87	20240206	12310	43.87	20231023	4.00	N	068290	500	50 억	61214	N	N	31	N	N
37	20240624	130625	57	100.00	KOSPI	서비스업	N	N	N	N	N	17740	-250	5	-1.39	581978740	32707	37.07	17990	17990	17730	23350	12600	17990	17792.93	0.61	93	18876	18432	18206	17762	17536	18320	17650	50	5360	500	11150	10	1	10000000	1774	20.27	1.07	12	0.33	875.00	16613.00	29950	20240206	-40.77	12310	20231023	44.11	29950	-40.77	20240206	17320	2.42	20240419	29950	-40.77	20240206	12310	44.11	20231023	4.00	N	068290	500	50 억	61214	N	N	31	N	N
38	20240624	120627	57	100.00	KOSPI	서비스업	N	N	N	N	N	17760	-230	5	-1.28	478462660	26871	30.46	17990	17990	17730	23350	12600	17990	17805.03	0.61	100	18876	18432	18206	17762	17536	18320	17650	50	5360	500	11150	10	1	10000000	1776	20.30	1.07	12	0.27	875.00	16613.00	29950	20240206	-40.70	12310	20231023	44.27	29950	-40.70	20240206	17320	2.54	20240419	29950	-40.70	20240206	12310	44.27	20231023	4.00	N	068290	500	50 억	61214	N	N	31	N	N
39	20240624	110629	57	100.00	KOSPI	서비스업	N	N	N	N	N	17770	-220	5	-1.22	422913690	23742	26.91	17990	17990	17740	23350	12600	17990	17811.93	0.61	90	18876	18432	18206	17762	17536	18320	17650	50	5360	500	11150	10	1	10000000	1777	20.31	1.07	12	0.24	875.00	16613.00	29950	20240206	-40.67	12310	20231023	44.35	29950	-40.67	20240206	17320	2.60	20240419	29950	-40.67	20240206	12310	44.35	20231023	4.00	N	068290	500	50 억	61214	N	N	31	N	N
40	20240624	100626	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	-140	5	-0.78	316085630	17737	20.11	17990	17990	17740	23350	12600	17990	17819.46	0.61	1831	18876	18432	18206	17762	17536	18320	17650	50	5360	500	11150	10	1	10000000	1785	20.40	1.07	12	0.18	875.00	16613.00	29950	20240206	-40.40	12310	20231023	45.00	29950	-40.40	20240206	17320	3.06	20240419	29950	-40.40	20240206	12310	45.00	20231023	4.00	N	068290	500	50 억	61214	N	N	31	N	N
41	20240624	090626	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	-90	5	-0.50	84973510	4759	5.39	17990	17990	17770	23350	12600	17990	17851.61	0.61	1536	18876	18432	18206	17762	17536	18320	17650	50	5360	500	11150	10	1	10000000	1790	20.46	1.08	12	0.05	875.00	16613.00	29950	20240206	-40.23	12310	20231023	45.41	29950	-40.23	20240206	17320	3.35	20240419	29950	-40.23	20240206	12310	45.41	20231023	4.00	N	068290	500	50 억	61214	N	N	31	N	N
42	20240621	160605	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	-510	5	-2.76	1568127980	86647	7.88	18510	18650	17980	24050	12950	18500	18097.21	0.56	3678	22433	20466	19483	17516	16533	19975	17025	50	5550	500	11470	10	1	10000000	1799	20.56	1.08	12	0.87	875.00	16613.00	29950	20240206	-39.93	12310	20231023	46.14	29950	-39.93	20240206	17320	3.87	20240419	29950	-39.93	20240206	12310	46.14	20231023	4.11	N	068290	500	50 억	56415	N	N	31	N	N
43	20240621	150605	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	-500	5	-2.70	1417758340	78291	7.12	18510	18650	17980	24050	12950	18500	18107.97	0.56	3833	22433	20466	19483	17516	16533	19975	17025	50	5550	500	11470	10	1	10000000	1800	20.57	1.08	12	0.78	875.00	16613.00	29950	20240206	-39.90	12310	20231023	46.22	29950	-39.90	20240206	17320	3.93	20240419	29950	-39.90	20240206	12310	46.22	20231023	4.11	N	068290	500	50 억	56415	N	N	11	N	N
44	20240621	140606	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	-500	5	-2.70	1307650720	72174	6.56	18510	18650	17980	24050	12950	18500	18117.12	0.56	3831	22433	20466	19483	17516	16533	19975	17025	50	5550	500	11470	10	1	10000000	1800	20.57	1.08	12	0.72	875.00	16613.00	29950	20240206	-39.90	12310	20231023	46.22	29950	-39.90	20240206	17320	3.93	20240419	29950	-39.90	20240206	12310	46.22	20231023	4.11	N	068290	500	50 억	56415	N	N	11	N	N
45	20240621	130607	57	100.00	KOSPI	서비스업	N	N	N	N	N	18060	-440	5	-2.38	1200855880	66242	6.02	18510	18650	17980	24050	12950	18500	18127.35	0.56	4207	22433	20466	19483	17516	16533	19975	17025	50	5550	500	11470	10	1	10000000	1806	20.64	1.09	12	0.66	875.00	16613.00	29950	20240206	-39.70	12310	20231023	46.71	29950	-39.70	20240206	17320	4.27	20240419	29950	-39.70	20240206	12310	46.71	20231023	4.11	N	068290	500	50 억	56415	N	N	11	N	N
46	20240621	120610	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	-510	5	-2.76	1156046440	63754	5.80	18510	18650	17980	24050	12950	18500	18131.94	0.56	4541	22433	20466	19483	17516	16533	19975	17025	50	5550	500	11470	10	1	10000000	1799	20.56	1.08	12	0.64	875.00	16613.00	29950	20240206	-39.93	12310	20231023	46.14	29950	-39.93	20240206	17320	3.87	20240419	29950	-39.93	20240206	12310	46.14	20231023	4.11	N	068290	500	50 억	56415	N	N	11	N	N
47	20240621	110607	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	-500	5	-2.70	1070120410	58981	5.36	18510	18650	17980	24050	12950	18500	18142.44	0.56	4550	22433	20466	19483	17516	16533	19975	17025	50	5550	500	11470	10	1	10000000	1800	20.57	1.08	12	0.59	875.00	16613.00	29950	20240206	-39.90	12310	20231023	46.22	29950	-39.90	20240206	17320	3.93	20240419	29950	-39.90	20240206	12310	46.22	20231023	4.11	N	068290	500	50 억	56415	N	N	11	N	N
48	20240621	100605	57	100.00	KOSPI	서비스업	N	N	N	N	N	18060	-440	5	-2.38	871758110	47985	4.36	18510	18650	17980	24050	12950	18500	18166.11	0.56	3477	22433	20466	19483	17516	16533	19975	17025	50	5550	500	11470	10	1	10000000	1806	20.64	1.09	12	0.48	875.00	16613.00	29950	20240206	-39.70	12310	20231023	46.71	29950	-39.70	20240206	17320	4.27	20240419	29950	-39.70	20240206	12310	46.71	20231023	4.11	N	068290	500	50 억	56415	N	N	11	N	N
49	20240621	090608	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	-120	5	-0.65	160416700	8688	0.79	18510	18650	18300	24050	12950	18500	18463.45	0.56	1723	22433	20466	19483	17516	16533	19975	17025	50	5550	500	11470	10	1	10000000	1838	21.01	1.11	12	0.09	875.00	16613.00	29950	20240206	-38.63	12310	20231023	49.31	29950	-38.63	20240206	17320	6.12	20240419	29950	-38.63	20240206	12310	49.31	20231023	4.11	N	068290	500	50 억	56415	N	N	11	N	N
50	20240620	160603	57	100.00	KOSPI	서비스업	N	N	N	N	N	18500	-40	5	-0.22	22214241370	1095534	1270.32	19520	21450	18500	24100	12980	18540	20277.29	0.86	-26376	19460	19000	18750	18290	18040	18875	18165	50	5560	500	11490	10	1	10000000	1850	21.14	1.11	12	10.96	875.00	16613.00	29950	20240206	-38.23	12310	20231023	50.28	29950	-38.23	20240206	17320	6.81	20240419	29950	-38.23	20240206	12310	50.28	20231023	4.14	N	068290	500	50 억	85915	N	N	11	N	N
51	20240620	150605	57	100.00	KOSPI	서비스업	N	N	N	N	N	18580	40	2	0.22	21866758690	1076766	1248.55	19520	21450	18510	24100	12980	18540	20307.81	0.86	-26369	19460	19000	18750	18290	18040	18875	18165	50	5560	500	11490	10	1	10000000	1858	21.23	1.12	12	10.77	875.00	16613.00	29950	20240206	-37.96	12310	20231023	50.93	29950	-37.96	20240206	17320	7.27	20240419	29950	-37.96	20240206	12310	50.93	20231023	4.14	N	068290	500	50 억	85915	N	N	15	N	N
52	20240620	140605	57	100.00	KOSPI	서비스업	N	N	N	N	N	18660	120	2	0.65	21518616890	1058039	1226.84	19520	21450	18600	24100	12980	18540	20338.21	0.86	-26332	19460	19000	18750	18290	18040	18875	18165	50	5560	500	11490	10	1	10000000	1866	21.33	1.12	12	10.58	875.00	16613.00	29950	20240206	-37.70	12310	20231023	51.58	29950	-37.70	20240206	17320	7.74	20240419	29950	-37.70	20240206	12310	51.58	20231023	4.14	N	068290	500	50 억	85915	N	N	15	N	N
53	20240620	130605	57	100.00	KOSPI	서비스업	N	N	N	N	N	18870	330	2	1.78	20994870490	1030016	1194.35	19520	21450	18750	24100	12980	18540	20383.05	0.86	-26370	19460	19000	18750	18290	18040	18875	18165	50	5560	500	11490	10	1	10000000	1887	21.57	1.14	12	10.30	875.00	16613.00	29950	20240206	-36.99	12310	20231023	53.29	29950	-36.99	20240206	17320	8.95	20240419	29950	-36.99	20240206	12310	53.29	20231023	4.14	N	068290	500	50 억	85915	N	N	15	N	N
54	20240620	120604	57	100.00	KOSPI	서비스업	N	N	N	N	N	19120	580	2	3.13	20292462230	992922	1151.33	19520	21450	19030	24100	12980	18540	20437.12	0.86	-25792	19460	19000	18750	18290	18040	18875	18165	50	5560	500	11490	10	1	10000000	1912	21.85	1.15	12	9.93	875.00	16613.00	29950	20240206	-36.16	12310	20231023	55.32	29950	-36.16	20240206	17320	10.39	20240419	29950	-36.16	20240206	12310	55.32	20231023	4.14	N	068290	500	50 억	85915	N	N	15	N	N
55	20240620	110606	57	100.00	KOSPI	서비스업	N	N	N	N	N	19070	530	2	2.86	19945875830	974806	1130.33	19520	21450	19030	24100	12980	18540	20461.38	0.86	-26328	19460	19000	18750	18290	18040	18875	18165	50	5560	500	11490	10	1	10000000	1907	21.79	1.15	12	9.75	875.00	16613.00	29950	20240206	-36.33	12310	20231023	54.91	29950	-36.33	20240206	17320	10.10	20240419	29950	-36.33	20240206	12310	54.91	20231023	4.14	N	068290	500	50 억	85915	N	N	15	N	N
56	20240620	100606	57	100.00	KOSPI	서비스업	N	N	N	N	N	19280	740	2	3.99	18632801750	906402	1051.01	19520	21450	19220	24100	12980	18540	20556.89	0.86	-25246	19460	19000	18750	18290	18040	18875	18165	50	5560	500	11490	10	1	10000000	1928	22.03	1.16	12	9.06	875.00	16613.00	29950	20240206	-35.63	12310	20231023	56.62	29950	-35.63	20240206	17320	11.32	20240419	29950	-35.63	20240206	12310	56.62	20231023	4.14	N	068290	500	50 억	85915	N	N	15	N	N
57	20240620	090611	57	100.00	KOSPI	서비스업	N	N	N	N	N	21000	2460	2	13.27	9556124500	459281	532.56	19520	21450	19520	24100	12980	18540	20806.71	0.86	-11499	19460	19000	18750	18290	18040	18875	18165	50	5560	500	11490	50	1	10000000	2100	24.00	1.26	12	4.59	875.00	16613.00	29950	20240206	-29.88	12310	20231023	70.59	29950	-29.88	20240206	17320	21.25	20240419	29950	-29.88	20240206	12310	70.59	20231023	4.14	N	068290	500	50 억	85915	N	N	15	N	N
58	20240619	160603	57	100.00	KOSPI	서비스업	N	N	N	N	N	18540	-630	5	-3.29	995771050	53103	70.67	19200	19210	18500	24900	13420	19170	18751.77	0.89	-4586	19816	19492	19126	18802	18436	19655	18965	50	5730	500	11880	10	1	10000000	1854	21.19	1.12	12	0.53	875.00	16613.00	29950	20240206	-38.10	12310	20231023	50.61	29950	-38.10	20240206	17320	7.04	20240419	29950	-38.10	20240206	12310	50.61	20231023	4.08	N	068290	500	50 억	89161	N	N	15	N	N
59	20240619	150600	57	100.00	KOSPI	서비스업	N	N	N	N	N	18610	-560	5	-2.92	944762680	50353	67.01	19200	19210	18500	24900	13420	19170	18762.36	0.89	-4246	19816	19492	19126	18802	18436	19655	18965	50	5730	500	11880	10	1	10000000	1861	21.27	1.12	12	0.50	875.00	16613.00	29950	20240206	-37.86	12310	20231023	51.18	29950	-37.86	20240206	17320	7.45	20240419	29950	-37.86	20240206	12310	51.18	20231023	4.08	N	068290	500	50 억	89161	N	N	7	N	N
60	20240619	140606	57	100.00	KOSPI	서비스업	N	N	N	N	N	18580	-590	5	-3.08	895293280	47692	63.47	19200	19210	18500	24900	13420	19170	18771.96	0.89	-4164	19816	19492	19126	18802	18436	19655	18965	50	5730	500	11880	10	1	10000000	1858	21.23	1.12	12	0.48	875.00	16613.00	29950	20240206	-37.96	12310	20231023	50.93	29950	-37.96	20240206	17320	7.27	20240419	29950	-37.96	20240206	12310	50.93	20231023	4.08	N	068290	500	50 억	89161	N	N	7	N	N
61	20240619	130601	57	100.00	KOSPI	서비스업	N	N	N	N	N	18530	-640	5	-3.34	818112320	43537	57.94	19200	19210	18500	24900	13420	19170	18790.73	0.89	-3637	19816	19492	19126	18802	18436	19655	18965	50	5730	500	11880	10	1	10000000	1853	21.18	1.12	12	0.44	875.00	16613.00	29950	20240206	-38.13	12310	20231023	50.53	29950	-38.13	20240206	17320	6.99	20240419	29950	-38.13	20240206	12310	50.53	20231023	4.08	N	068290	500	50 억	89161	N	N	7	N	N
62	20240619	120602	57	100.00	KOSPI	서비스업	N	N	N	N	N	18620	-550	5	-2.87	712913080	37876	50.41	19200	19210	18600	24900	13420	19170	18821.80	0.89	-1684	19816	19492	19126	18802	18436	19655	18965	50	5730	500	11880	10	1	10000000	1862	21.28	1.12	12	0.38	875.00	16613.00	29950	20240206	-37.83	12310	20231023	51.26	29950	-37.83	20240206	17320	7.51	20240419	29950	-37.83	20240206	12310	51.26	20231023	4.08	N	068290	500	50 억	89161	N	N	7	N	N
63	20240619	110602	57	100.00	KOSPI	서비스업	N	N	N	N	N	18770	-400	5	-2.09	539216810	28576	38.03	19200	19210	18660	24900	13420	19170	18869.01	0.89	1621	19816	19492	19126	18802	18436	19655	18965	50	5730	500	11880	10	1	10000000	1877	21.45	1.13	12	0.29	875.00	16613.00	29950	20240206	-37.33	12310	20231023	52.48	29950	-37.33	20240206	17320	8.37	20240419	29950	-37.33	20240206	12310	52.48	20231023	4.08	N	068290	500	50 억	89161	N	N	7	N	N
64	20240619	100604	57	100.00	KOSPI	서비스업	N	N	N	N	N	18660	-510	5	-2.66	431857550	22856	30.42	19200	19210	18660	24900	13420	19170	18894.07	0.89	977	19816	19492	19126	18802	18436	19655	18965	50	5730	500	11880	10	1	10000000	1866	21.33	1.12	12	0.23	875.00	16613.00	29950	20240206	-37.70	12310	20231023	51.58	29950	-37.70	20240206	17320	7.74	20240419	29950	-37.70	20240206	12310	51.58	20231023	4.08	N	068290	500	50 억	89161	N	N	7	N	N
65	20240619	090610	57	100.00	KOSPI	서비스업	N	N	N	N	N	19060	-110	5	-0.57	66577160	3480	4.63	19200	19200	19010	24900	13420	19170	19130.77	0.89	-1361	19816	19492	19126	18802	18436	19655	18965	50	5730	500	11880	10	1	10000000	1906	21.78	1.15	12	0.03	875.00	16613.00	29950	20240206	-36.36	12310	20231023	54.83	29950	-36.36	20240206	17320	10.05	20240419	29950	-36.36	20240206	12310	54.83	20231023	4.08	N	068290	500	50 억	89161	N	N	7	N	N
66	20240618	160558	57	100.00	KOSPI	서비스업	N	N	N	N	N	19170	-50	5	-0.26	1416114440	74205	104.14	19070	19450	18760	24950	13460	19220	19083.64	0.93	-2870	19973	19596	19293	18916	18613	19445	18765	50	5730	500	11910	10	1	10000000	1917	21.91	1.15	12	0.74	875.00	16613.00	29950	20240206	-35.99	12310	20231023	55.73	29950	-35.99	20240206	17320	10.68	20240419	29950	-35.99	20240206	12310	55.73	20231023	4.02	N	068290	500	50 억	93109	N	N	7	N	N
67	20240618	150557	57	100.00	KOSPI	서비스업	N	N	N	N	N	19200	-20	5	-0.10	1377686180	72202	101.33	19070	19450	18760	24950	13460	19220	19080.93	0.93	-2792	19973	19596	19293	18916	18613	19445	18765	50	5730	500	11910	10	1	10000000	1920	21.94	1.16	12	0.72	875.00	16613.00	29950	20240206	-35.89	12310	20231023	55.97	29950	-35.89	20240206	17320	10.85	20240419	29950	-35.89	20240206	12310	55.97	20231023	4.02	N	068290	500	50 억	93109	N	N	8	N	N
68	20240618	140559	57	100.00	KOSPI	서비스업	N	N	N	N	N	19100	-120	5	-0.62	1264242620	66280	93.02	19070	19450	18760	24950	13460	19220	19074.20	0.93	-2757	19973	19596	19293	18916	18613	19445	18765	50	5730	500	11910	10	1	10000000	1910	21.83	1.15	12	0.66	875.00	16613.00	29950	20240206	-36.23	12310	20231023	55.16	29950	-36.23	20240206	17320	10.28	20240419	29950	-36.23	20240206	12310	55.16	20231023	4.02	N	068290	500	50 억	93109	N	N	8	N	N
69	20240618	130603	57	100.00	KOSPI	서비스업	N	N	N	N	N	19150	-70	5	-0.36	755283760	39883	55.97	19070	19300	18760	24950	13460	19220	18937.25	0.93	-668	19973	19596	19293	18916	18613	19445	18765	50	5730	500	11910	10	1	10000000	1915	21.89	1.15	12	0.40	875.00	16613.00	29950	20240206	-36.06	12310	20231023	55.56	29950	-36.06	20240206	17320	10.57	20240419	29950	-36.06	20240206	12310	55.56	20231023	4.02	N	068290	500	50 억	93109	N	N	8	N	N
70	20240618	120603	57	100.00	KOSPI	서비스업	N	N	N	N	N	18900	-320	5	-1.66	541947240	28647	40.20	19070	19190	18810	24950	13460	19220	18917.76	0.93	-934	19973	19596	19293	18916	18613	19445	18765	50	5730	500	11910	10	1	10000000	1890	21.60	1.14	12	0.29	875.00	16613.00	29950	20240206	-36.89	12310	20231023	53.53	29950	-36.89	20240206	17320	9.12	20240419	29950	-36.89	20240206	12310	53.53	20231023	4.02	N	068290	500	50 억	93109	N	N	8	N	N
71	20240618	110600	57	100.00	KOSPI	서비스업	N	N	N	N	N	18940	-280	5	-1.46	417479620	22046	30.94	19070	19190	18850	24950	13460	19220	18936.31	0.93	-1314	19973	19596	19293	18916	18613	19445	18765	50	5730	500	11910	10	1	10000000	1894	21.65	1.14	12	0.22	875.00	16613.00	29950	20240206	-36.76	12310	20231023	53.86	29950	-36.76	20240206	17320	9.35	20240419	29950	-36.76	20240206	12310	53.86	20231023	4.02	N	068290	500	50 억	93109	N	N	8	N	N
72	20240618	100601	57	100.00	KOSPI	서비스업	N	N	N	N	N	19000	-220	5	-1.14	273680770	14435	20.26	19070	19190	18850	24950	13460	19220	18958.91	0.93	-795	19973	19596	19293	18916	18613	19445	18765	50	5730	500	11910	10	1	10000000	1900	21.71	1.14	12	0.14	875.00	16613.00	29950	20240206	-36.56	12310	20231023	54.35	29950	-36.56	20240206	17320	9.70	20240419	29950	-36.56	20240206	12310	54.35	20231023	4.02	N	068290	500	50 억	93109	N	N	8	N	N
73	20240618	090606	57	100.00	KOSPI	서비스업	N	N	N	N	N	19050	-170	5	-0.88	18947040	993	1.39	19070	19110	19050	24950	13460	19220	19075.66	0.93	24	19973	19596	19293	18916	18613	19445	18765	50	5730	500	11910	10	1	10000000	1905	21.77	1.15	12	0.01	875.00	16613.00	29950	20240206	-36.39	12310	20231023	54.75	29950	-36.39	20240206	17320	9.99	20240419	29950	-36.39	20240206	12310	54.75	20231023	4.02	N	068290	500	50 억	93109	N	N	8	N	N
74	20240617	160555	57	100.00	KOSPI	서비스업	N	N	N	N	N	19220	-180	5	-0.93	1362850510	70826	64.57	19400	19670	18990	25200	13580	19400	19242.04	0.99	-5284	20360	19880	19210	18730	18060	20120	18970	50	5800	500	12020	10	1	10000000	1922	21.97	1.16	12	0.71	875.00	16613.00	29950	20240206	-35.83	12310	20231023	56.13	29950	-35.83	20240206	17320	10.97	20240419	29950	-35.83	20240206	12310	56.13	20231023	4.00	N	068290	500	50 억	99284	N	N	8	N	N
75	20240617	150559	57	100.00	KOSPI	서비스업	N	N	N	N	N	19170	-230	5	-1.19	1301871000	67648	61.67	19400	19670	18990	25200	13580	19400	19244.56	0.99	-5453	20360	19880	19210	18730	18060	20120	18970	50	5800	500	12020	10	1	10000000	1917	21.91	1.15	12	0.68	875.00	16613.00	29950	20240206	-35.99	12310	20231023	55.73	29950	-35.99	20240206	17320	10.68	20240419	29950	-35.99	20240206	12310	55.73	20231023	4.00	N	068290	500	50 억	99284	N	N	9	N	N
76	20240617	140552	57	100.00	KOSPI	서비스업	N	N	N	N	N	19140	-260	5	-1.34	1198183590	62219	56.72	19400	19670	18990	25200	13580	19400	19257.30	0.99	-5386	20360	19880	19210	18730	18060	20120	18970	50	5800	500	12020	10	1	10000000	1914	21.87	1.15	12	0.62	875.00	16613.00	29950	20240206	-36.09	12310	20231023	55.48	29950	-36.09	20240206	17320	10.51	20240419	29950	-36.09	20240206	12310	55.48	20231023	4.00	N	068290	500	50 억	99284	N	N	9	N	N
77	20240617	130553	57	100.00	KOSPI	서비스업	N	N	N	N	N	19300	-100	5	-0.52	1059893820	55013	50.15	19400	19670	18990	25200	13580	19400	19266.01	0.99	-4118	20360	19880	19210	18730	18060	20120	18970	50	5800	500	12020	10	1	10000000	1930	22.06	1.16	12	0.55	875.00	16613.00	29950	20240206	-35.56	12310	20231023	56.78	29950	-35.56	20240206	17320	11.43	20240419	29950	-35.56	20240206	12310	56.78	20231023	4.00	N	068290	500	50 억	99284	N	N	9	N	N
78	20240617	120554	57	100.00	KOSPI	서비스업	N	N	N	N	N	19070	-330	5	-1.70	665587150	34751	31.68	19400	19450	18990	25200	13580	19400	19152.36	0.99	-1728	20360	19880	19210	18730	18060	20120	18970	50	5800	500	12020	10	1	10000000	1907	21.79	1.15	12	0.35	875.00	16613.00	29950	20240206	-36.33	12310	20231023	54.91	29950	-36.33	20240206	17320	10.10	20240419	29950	-36.33	20240206	12310	54.91	20231023	4.00	N	068290	500	50 억	99284	N	N	9	N	N
79	20240617	110551	57	100.00	KOSPI	서비스업	N	N	N	N	N	19110	-290	5	-1.49	611345810	31909	29.09	19400	19450	18990	25200	13580	19400	19158.32	0.99	-1169	20360	19880	19210	18730	18060	20120	18970	50	5800	500	12020	10	1	10000000	1911	21.84	1.15	12	0.32	875.00	16613.00	29950	20240206	-36.19	12310	20231023	55.24	29950	-36.19	20240206	17320	10.33	20240419	29950	-36.19	20240206	12310	55.24	20231023	4.00	N	068290	500	50 억	99284	N	N	9	N	N
80	20240617	100551	57	100.00	KOSPI	서비스업	N	N	N	N	N	19060	-340	5	-1.75	513258820	26773	24.41	19400	19450	18990	25200	13580	19400	19169.95	0.99	-2190	20360	19880	19210	18730	18060	20120	18970	50	5800	500	12020	10	1	10000000	1906	21.78	1.15	12	0.27	875.00	16613.00	29950	20240206	-36.36	12310	20231023	54.83	29950	-36.36	20240206	17320	10.05	20240419	29950	-36.36	20240206	12310	54.83	20231023	4.00	N	068290	500	50 억	99284	N	N	9	N	N
81	20240617	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	19140	-260	5	-1.34	105286390	5470	4.99	19400	19450	19050	25200	13580	19400	19245.28	0.99	-1854	20360	19880	19210	18730	18060	20120	18970	50	5800	500	12020	10	1	10000000	1914	21.87	1.15	12	0.05	875.00	16613.00	29950	20240206	-36.09	12310	20231023	55.48	29950	-36.09	20240206	17320	10.51	20240419	29950	-36.09	20240206	12310	55.48	20231023	4.00	N	068290	500	50 억	99284	N	N	9	N	N
82	20240614	160505	57	100.00	KOSPI	서비스업	N	N	N	N	N	19400	550	2	2.92	2044029970	106348	209.51	18850	19690	18540	24500	13200	18850	19217.79	1.06	-6791	19436	19142	18706	18412	17976	19290	18560	50	5650	500	11680	10	1	10000000	1940	22.17	1.17	12	1.06	875.00	16613.00	29950	20240206	-35.23	12310	20231023	57.60	29950	-35.23	20240206	17320	12.01	20240419	29950	-35.23	20240206	12310	57.60	20231023	4.01	N	068290	500	50 억	105814	N	N	9	N	N
83	20240614	150507	57	100.00	KOSPI	서비스업	N	N	N	N	N	19590	740	2	3.93	1692422400	88208	173.77	18850	19690	18540	24500	13200	18850	19186.72	1.06	-5137	19436	19142	18706	18412	17976	19290	18560	50	5650	500	11680	10	1	10000000	1959	22.39	1.18	12	0.88	875.00	16613.00	29950	20240206	-34.59	12310	20231023	59.14	29950	-34.59	20240206	17320	13.11	20240419	29950	-34.59	20240206	12310	59.14	20231023	4.01	N	068290	500	50 억	105814	N	N	14	N	N
84	20240614	140506	57	100.00	KOSPI	서비스업	N	N	N	N	N	18990	140	2	0.74	405892560	21710	42.77	18850	19370	18540	24500	13200	18850	18696.11	1.06	-1251	19436	19142	18706	18412	17976	19290	18560	50	5650	500	11680	10	1	10000000	1899	21.70	1.14	12	0.22	875.00	16613.00	29950	20240206	-36.59	12310	20231023	54.26	29950	-36.59	20240206	17320	9.64	20240419	29950	-36.59	20240206	12310	54.26	20231023	4.01	N	068290	500	50 억	105814	N	N	14	N	N
85	20240614	130506	57	100.00	KOSPI	서비스업	N	N	N	N	N	18690	-160	5	-0.85	329730380	17665	34.80	18850	19370	18540	24500	13200	18850	18665.74	1.06	-2474	19436	19142	18706	18412	17976	19290	18560	50	5650	500	11680	10	1	10000000	1869	21.36	1.13	12	0.18	875.00	16613.00	29950	20240206	-37.60	12310	20231023	51.83	29950	-37.60	20240206	17320	7.91	20240419	29950	-37.60	20240206	12310	51.83	20231023	4.01	N	068290	500	50 억	105814	N	N	14	N	N
86	20240614	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	18600	-250	5	-1.33	309450750	16580	32.66	18850	19370	18540	24500	13200	18850	18664.10	1.06	-2188	19436	19142	18706	18412	17976	19290	18560	50	5650	500	11680	10	1	10000000	1860	21.26	1.12	12	0.17	875.00	16613.00	29950	20240206	-37.90	12310	20231023	51.10	29950	-37.90	20240206	17320	7.39	20240419	29950	-37.90	20240206	12310	51.10	20231023	4.01	N	068290	500	50 억	105814	N	N	14	N	N
87	20240614	110544	57	100.00	KOSPI	서비스업	N	N	N	N	N	18580	-270	5	-1.43	261409740	13999	27.58	18850	19370	18540	24500	13200	18850	18673.46	1.06	-2005	19436	19142	18706	18412	17976	19290	18560	50	5650	500	11680	10	1	10000000	1858	21.23	1.12	12	0.14	875.00	16613.00	29950	20240206	-37.96	12310	20231023	50.93	29950	-37.96	20240206	17320	7.27	20240419	29950	-37.96	20240206	12310	50.93	20231023	4.01	N	068290	500	50 억	105814	N	N	14	N	N
88	20240614	100544	57	100.00	KOSPI	서비스업	N	N	N	N	N	18710	-140	5	-0.74	159651150	8527	16.80	18850	19370	18540	24500	13200	18850	18723.02	1.06	-1591	19436	19142	18706	18412	17976	19290	18560	50	5650	500	11680	10	1	10000000	1871	21.38	1.13	12	0.09	875.00	16613.00	29950	20240206	-37.53	12310	20231023	51.99	29950	-37.53	20240206	17320	8.03	20240419	29950	-37.53	20240206	12310	51.99	20231023	4.01	N	068290	500	50 억	105814	N	N	14	N	N
89	20240614	090546	57	100.00	KOSPI	서비스업	N	N	N	N	N	18780	-70	5	-0.37	36301540	1917	3.78	18850	19370	18770	24500	13200	18850	18936.64	1.06	-640	19436	19142	18706	18412	17976	19290	18560	50	5650	500	11680	10	1	10000000	1878	21.46	1.13	12	0.02	875.00	16613.00	29950	20240206	-37.30	12310	20231023	52.56	29950	-37.30	20240206	17320	8.43	20240419	29950	-37.30	20240206	12310	52.56	20231023	4.01	N	068290	500	50 억	105814	N	N	14	N	N
90	20240613	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	18850	650	2	3.57	940954220	50348	387.95	18270	19000	18270	23650	12740	18200	18688.89	0.92	13469	18586	18392	18286	18092	17986	18340	18040	50	5450	500	11280	10	1	10000000	1885	21.54	1.13	12	0.50	875.00	16613.00	29950	20240206	-37.06	12310	20231023	53.13	29950	-37.06	20240206	17320	8.83	20240419	29950	-37.06	20240206	12310	53.13	20231023	4.03	N	068290	500	50 억	91980	N	N	14	N	N
91	20240613	150549	57	100.00	KOSPI	서비스업	N	N	N	N	N	18810	610	2	3.35	901837270	48272	371.95	18270	19000	18270	23650	12740	18200	18682.41	0.92	13171	18586	18392	18286	18092	17986	18340	18040	50	5450	500	11280	10	1	10000000	1881	21.50	1.13	12	0.48	875.00	16613.00	29950	20240206	-37.20	12310	20231023	52.80	29950	-37.20	20240206	17320	8.60	20240419	29950	-37.20	20240206	12310	52.80	20231023	4.03	N	068290	500	50 억	91980	N	N	2	N	N
92	20240613	140543	57	100.00	KOSPI	서비스업	N	N	N	N	N	18790	590	2	3.24	773199570	41447	319.36	18270	19000	18270	23650	12740	18200	18655.14	0.92	12274	18586	18392	18286	18092	17986	18340	18040	50	5450	500	11280	10	1	10000000	1879	21.47	1.13	12	0.41	875.00	16613.00	29950	20240206	-37.26	12310	20231023	52.64	29950	-37.26	20240206	17320	8.49	20240419	29950	-37.26	20240206	12310	52.64	20231023	4.03	N	068290	500	50 억	91980	N	N	2	N	N
93	20240613	130543	57	100.00	KOSPI	서비스업	N	N	N	N	N	18780	580	2	3.19	693334700	37199	286.63	18270	19000	18270	23650	12740	18200	18638.53	0.92	11124	18586	18392	18286	18092	17986	18340	18040	50	5450	500	11280	10	1	10000000	1878	21.46	1.13	12	0.37	875.00	16613.00	29950	20240206	-37.30	12310	20231023	52.56	29950	-37.30	20240206	17320	8.43	20240419	29950	-37.30	20240206	12310	52.56	20231023	4.03	N	068290	500	50 억	91980	N	N	2	N	N
94	20240613	120545	57	100.00	KOSPI	서비스업	N	N	N	N	N	18880	680	2	3.74	632891510	33986	261.87	18270	19000	18270	23650	12740	18200	18622.12	0.92	11285	18586	18392	18286	18092	17986	18340	18040	50	5450	500	11280	10	1	10000000	1888	21.58	1.14	12	0.34	875.00	16613.00	29950	20240206	-36.96	12310	20231023	53.37	29950	-36.96	20240206	17320	9.01	20240419	29950	-36.96	20240206	12310	53.37	20231023	4.03	N	068290	500	50 억	91980	N	N	2	N	N
95	20240613	110538	57	100.00	KOSPI	서비스업	N	N	N	N	N	18810	610	2	3.35	520661920	28030	215.98	18270	18810	18270	23650	12740	18200	18575.17	0.92	11428	18586	18392	18286	18092	17986	18340	18040	50	5450	500	11280	10	1	10000000	1881	21.50	1.13	12	0.28	875.00	16613.00	29950	20240206	-37.20	12310	20231023	52.80	29950	-37.20	20240206	17320	8.60	20240419	29950	-37.20	20240206	12310	52.80	20231023	4.03	N	068290	500	50 억	91980	N	N	2	N	N
96	20240613	100539	57	100.00	KOSPI	서비스업	N	N	N	N	N	18590	390	2	2.14	226614040	12271	94.55	18270	18600	18270	23650	12740	18200	18467.45	0.92	6160	18586	18392	18286	18092	17986	18340	18040	50	5450	500	11280	10	1	10000000	1859	21.25	1.12	12	0.12	875.00	16613.00	29950	20240206	-37.93	12310	20231023	51.02	29950	-37.93	20240206	17320	7.33	20240419	29950	-37.93	20240206	12310	51.02	20231023	4.03	N	068290	500	50 억	91980	N	N	2	N	N
97	20240613	090545	57	100.00	KOSPI	서비스업	N	N	N	N	N	18480	280	2	1.54	107211120	5809	44.76	18270	18540	18270	23650	12740	18200	18456.04	0.92	3669	18586	18392	18286	18092	17986	18340	18040	50	5450	500	11280	10	1	10000000	1848	21.12	1.11	12	0.06	875.00	16613.00	29950	20240206	-38.30	12310	20231023	50.12	29950	-38.30	20240206	17320	6.70	20240419	29950	-38.30	20240206	12310	50.12	20231023	4.03	N	068290	500	50 억	91980	N	N	2	N	N
98	20240612	160534	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	20	2	0.11	223889580	12238	78.37	18290	18480	18180	23600	12730	18180	18294.72	0.90	1020	18506	18342	18226	18062	17946	18425	18145	50	5420	500	11270	10	1	10000000	1820	20.80	1.10	12	0.12	875.00	16613.00	29950	20240206	-39.23	12310	20231023	47.85	29950	-39.23	20240206	17320	5.08	20240419	29950	-39.23	20240206	12310	47.85	20231023	4.02	N	068290	500	50 억	90253	N	N	2	N	N
99	20240612	150542	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	100	2	0.55	170465160	9308	59.61	18290	18480	18180	23600	12730	18180	18313.99	0.90	1029	18506	18342	18226	18062	17946	18425	18145	50	5420	500	11270	10	1	10000000	1828	20.89	1.10	12	0.09	875.00	16613.00	29950	20240206	-38.96	12310	20231023	48.50	29950	-38.96	20240206	17320	5.54	20240419	29950	-38.96	20240206	12310	48.50	20231023	4.02	N	068290	500	50 억	90253	N	N	6	N	N
100	20240612	140539	57	100.00	KOSPI	서비스업	N	N	N	N	N	18210	30	2	0.17	160983370	8788	56.28	18290	18480	18180	23600	12730	18180	18318.72	0.90	1032	18506	18342	18226	18062	17946	18425	18145	50	5420	500	11270	10	1	10000000	1821	20.81	1.10	12	0.09	875.00	16613.00	29950	20240206	-39.20	12310	20231023	47.93	29950	-39.20	20240206	17320	5.14	20240419	29950	-39.20	20240206	12310	47.93	20231023	4.02	N	068290	500	50 억	90253	N	N	6	N	N
101	20240612	130537	57	100.00	KOSPI	서비스업	N	N	N	N	N	18310	130	2	0.72	140474840	7665	49.09	18290	18480	18180	23600	12730	18180	18327.00	0.90	954	18506	18342	18226	18062	17946	18425	18145	50	5420	500	11270	10	1	10000000	1831	20.93	1.10	12	0.08	875.00	16613.00	29950	20240206	-38.86	12310	20231023	48.74	29950	-38.86	20240206	17320	5.72	20240419	29950	-38.86	20240206	12310	48.74	20231023	4.02	N	068290	500	50 억	90253	N	N	6	N	N
102	20240612	120536	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	200	2	1.10	135069100	7370	47.20	18290	18480	18180	23600	12730	18180	18327.10	0.90	954	18506	18342	18226	18062	17946	18425	18145	50	5420	500	11270	10	1	10000000	1838	21.01	1.11	12	0.07	875.00	16613.00	29950	20240206	-38.63	12310	20231023	49.31	29950	-38.63	20240206	17320	6.12	20240419	29950	-38.63	20240206	12310	49.31	20231023	4.02	N	068290	500	50 억	90253	N	N	6	N	N
103	20240612	110537	57	100.00	KOSPI	서비스업	N	N	N	N	N	18360	180	2	0.99	110982970	6056	38.78	18290	18480	18180	23600	12730	18180	18326.38	0.90	906	18506	18342	18226	18062	17946	18425	18145	50	5420	500	11270	10	1	10000000	1836	20.98	1.11	12	0.06	875.00	16613.00	29950	20240206	-38.70	12310	20231023	49.15	29950	-38.70	20240206	17320	6.00	20240419	29950	-38.70	20240206	12310	49.15	20231023	4.02	N	068290	500	50 억	90253	N	N	6	N	N
104	20240612	100537	57	100.00	KOSPI	서비스업	N	N	N	N	N	18350	170	2	0.94	80852010	4413	28.26	18290	18480	18180	23600	12730	18180	18321.68	0.90	938	18506	18342	18226	18062	17946	18425	18145	50	5420	500	11270	10	1	10000000	1835	20.97	1.10	12	0.04	875.00	16613.00	29950	20240206	-38.73	12310	20231023	49.07	29950	-38.73	20240206	17320	5.95	20240419	29950	-38.73	20240206	12310	49.07	20231023	4.02	N	068290	500	50 억	90253	N	N	6	N	N
105	20240612	090538	57	100.00	KOSPI	서비스업	N	N	N	N	N	18260	80	2	0.44	5314190	291	1.86	18290	18290	18180	23600	12730	18180	18265.04	0.90	-54	18506	18342	18226	18062	17946	18425	18145	50	5420	500	11270	10	1	10000000	1826	20.87	1.10	12	0.00	875.00	16613.00	29950	20240206	-39.03	12310	20231023	48.33	29950	-39.03	20240206	17320	5.43	20240419	29950	-39.03	20240206	12310	48.33	20231023	4.02	N	068290	500	50 억	90253	N	N	6	N	N
106	20240610	160532	57	100.00	KOSPI	서비스업	N	N	N	N	N	18240	-470	5	-2.51	455747070	24880	140.75	18660	18700	18110	24300	13100	18710	18317.86	0.90	-234	19063	18886	18773	18596	18483	18830	18540	50	5590	500	11600	10	1	10000000	1824	20.85	1.10	12	0.25	875.00	16613.00	29950	20240206	-39.10	12310	20231023	48.17	29950	-39.10	20240206	17320	5.31	20240419	29950	-39.10	20240206	12310	48.17	20231023	4.05	N	068290	500	50 억	90431	N	N	8	N	N
107	20240610	150538	57	100.00	KOSPI	서비스업	N	N	N	N	N	18260	-450	5	-2.41	422384410	23052	130.41	18660	18700	18110	24300	13100	18710	18323.11	0.90	31	19063	18886	18773	18596	18483	18830	18540	50	5590	500	11600	10	1	10000000	1826	20.87	1.10	12	0.23	875.00	16613.00	29950	20240206	-39.03	12310	20231023	48.33	29950	-39.03	20240206	17320	5.43	20240419	29950	-39.03	20240206	12310	48.33	20231023	4.05	N	068290	500	50 억	90431	N	N	3	N	N
108	20240610	140534	57	100.00	KOSPI	서비스업	N	N	N	N	N	18260	-450	5	-2.41	406396930	22177	125.46	18660	18700	18110	24300	13100	18710	18325.15	0.90	29	19063	18886	18773	18596	18483	18830	18540	50	5590	500	11600	10	1	10000000	1826	20.87	1.10	12	0.22	875.00	16613.00	29950	20240206	-39.03	12310	20231023	48.33	29950	-39.03	20240206	17320	5.43	20240419	29950	-39.03	20240206	12310	48.33	20231023	4.05	N	068290	500	50 억	90431	N	N	3	N	N
109	20240610	130532	57	100.00	KOSPI	서비스업	N	N	N	N	N	18260	-450	5	-2.41	357233210	19484	110.22	18660	18700	18110	24300	13100	18710	18334.70	0.90	-582	19063	18886	18773	18596	18483	18830	18540	50	5590	500	11600	10	1	10000000	1826	20.87	1.10	12	0.19	875.00	16613.00	29950	20240206	-39.03	12310	20231023	48.33	29950	-39.03	20240206	17320	5.43	20240419	29950	-39.03	20240206	12310	48.33	20231023	4.05	N	068290	500	50 억	90431	N	N	3	N	N
110	20240610	120534	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	-410	5	-2.19	310198140	16909	95.66	18660	18700	18110	24300	13100	18710	18345.15	0.90	-153	19063	18886	18773	18596	18483	18830	18540	50	5590	500	11600	10	1	10000000	1830	20.91	1.10	12	0.17	875.00	16613.00	29950	20240206	-38.90	12310	20231023	48.66	29950	-38.90	20240206	17320	5.66	20240419	29950	-38.90	20240206	12310	48.66	20231023	4.05	N	068290	500	50 억	90431	N	N	3	N	N
111	20240610	110537	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	-330	5	-1.76	272920690	14871	84.13	18660	18700	18110	24300	13100	18710	18352.54	0.90	-394	19063	18886	18773	18596	18483	18830	18540	50	5590	500	11600	10	1	10000000	1838	21.01	1.11	12	0.15	875.00	16613.00	29950	20240206	-38.63	12310	20231023	49.31	29950	-38.63	20240206	17320	6.12	20240419	29950	-38.63	20240206	12310	49.31	20231023	4.05	N	068290	500	50 억	90431	N	N	3	N	N
112	20240610	100532	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	-520	5	-2.78	200834560	10917	61.76	18660	18700	18110	24300	13100	18710	18396.50	0.90	-633	19063	18886	18773	18596	18483	18830	18540	50	5590	500	11600	10	1	10000000	1819	20.79	1.09	12	0.11	875.00	16613.00	29950	20240206	-39.27	12310	20231023	47.77	29950	-39.27	20240206	17320	5.02	20240419	29950	-39.27	20240206	12310	47.77	20231023	4.05	N	068290	500	50 억	90431	N	N	3	N	N
113	20240610	090539	57	100.00	KOSPI	서비스업	N	N	N	N	N	18700	-10	5	-0.05	14057720	754	4.27	18660	18700	18570	24300	13100	18710	18644.19	0.90	-138	19063	18886	18773	18596	18483	18830	18540	50	5590	500	11600	10	1	10000000	1870	21.37	1.13	12	0.01	875.00	16613.00	29950	20240206	-37.56	12310	20231023	51.91	29950	-37.56	20240206	17320	7.97	20240419	29950	-37.56	20240206	12310	51.91	20231023	4.05	N	068290	500	50 억	90431	N	N	3	N	N
114	20240607	160550	57	100.00	KOSPI	서비스업	N	N	N	N	N	18710	-70	5	-0.37	318754490	16997	38.64	18780	18950	18660	24400	13150	18780	18753.69	0.88	2095	19613	19196	18983	18566	18353	19090	18460	50	5620	500	11640	10	1	10000000	1871	21.38	1.13	12	0.17	875.00	16613.00	29950	20240206	-37.53	12310	20231023	51.99	29950	-37.53	20240206	17320	8.03	20240419	29950	-37.53	20240206	12310	51.99	20231023	3.99	N	068290	500	50 억	88080	N	N	3	N	N
115	20240607	150556	57	100.00	KOSPI	서비스업	N	N	N	N	N	18750	-30	5	-0.16	274056950	14609	33.21	18780	18950	18660	24400	13150	18780	18759.46	0.88	1974	19613	19196	18983	18566	18353	19090	18460	50	5620	500	11640	10	1	10000000	1875	21.43	1.13	12	0.15	875.00	16613.00	29950	20240206	-37.40	12310	20231023	52.32	29950	-37.40	20240206	17320	8.26	20240419	29950	-37.40	20240206	12310	52.32	20231023	3.99	N	068290	500	50 억	88080	N	N	2	N	N
116	20240607	140552	57	100.00	KOSPI	서비스업	N	N	N	N	N	18880	100	2	0.53	218803750	11666	26.52	18780	18950	18660	24400	13150	18780	18755.68	0.88	1794	19613	19196	18983	18566	18353	19090	18460	50	5620	500	11640	10	1	10000000	1888	21.58	1.14	12	0.12	875.00	16613.00	29950	20240206	-36.96	12310	20231023	53.37	29950	-36.96	20240206	17320	9.01	20240419	29950	-36.96	20240206	12310	53.37	20231023	3.99	N	068290	500	50 억	88080	N	N	2	N	N
117	20240607	130547	57	100.00	KOSPI	서비스업	N	N	N	N	N	18850	70	2	0.37	198876810	10608	24.12	18780	18950	18660	24400	13150	18780	18747.81	0.88	1079	19613	19196	18983	18566	18353	19090	18460	50	5620	500	11640	10	1	10000000	1885	21.54	1.13	12	0.11	875.00	16613.00	29950	20240206	-37.06	12310	20231023	53.13	29950	-37.06	20240206	17320	8.83	20240419	29950	-37.06	20240206	12310	53.13	20231023	3.99	N	068290	500	50 억	88080	N	N	2	N	N
118	20240607	120552	57	100.00	KOSPI	서비스업	N	N	N	N	N	18750	-30	5	-0.16	160690060	8573	19.49	18780	18950	18660	24400	13150	18780	18743.74	0.88	-23	19613	19196	18983	18566	18353	19090	18460	50	5620	500	11640	10	1	10000000	1875	21.43	1.13	12	0.09	875.00	16613.00	29950	20240206	-37.40	12310	20231023	52.32	29950	-37.40	20240206	17320	8.26	20240419	29950	-37.40	20240206	12310	52.32	20231023	3.99	N	068290	500	50 억	88080	N	N	2	N	N
119	20240607	110547	57	100.00	KOSPI	서비스업	N	N	N	N	N	18750	-30	5	-0.16	140498620	7493	17.03	18780	18950	18660	24400	13150	18780	18750.65	0.88	-36	19613	19196	18983	18566	18353	19090	18460	50	5620	500	11640	10	1	10000000	1875	21.43	1.13	12	0.07	875.00	16613.00	29950	20240206	-37.40	12310	20231023	52.32	29950	-37.40	20240206	17320	8.26	20240419	29950	-37.40	20240206	12310	52.32	20231023	3.99	N	068290	500	50 억	88080	N	N	2	N	N
120	20240607	100551	57	100.00	KOSPI	서비스업	N	N	N	N	N	18780	0	3	0.00	100058360	5330	12.12	18780	18950	18660	24400	13150	18780	18772.68	0.88	-137	19613	19196	18983	18566	18353	19090	18460	50	5620	500	11640	10	1	10000000	1878	21.46	1.13	12	0.05	875.00	16613.00	29950	20240206	-37.30	12310	20231023	52.56	29950	-37.30	20240206	17320	8.43	20240419	29950	-37.30	20240206	12310	52.56	20231023	3.99	N	068290	500	50 억	88080	N	N	2	N	N
121	20240607	090549	57	100.00	KOSPI	서비스업	N	N	N	N	N	18860	80	2	0.43	15515760	824	1.87	18780	18950	18660	24400	13150	18780	18829.81	0.88	-52	19613	19196	18983	18566	18353	19090	18460	50	5620	500	11640	10	1	10000000	1886	21.55	1.14	12	0.01	875.00	16613.00	29950	20240206	-37.03	12310	20231023	53.21	29950	-37.03	20240206	17320	8.89	20240419	29950	-37.03	20240206	12310	53.21	20231023	3.99	N	068290	500	50 억	88080	N	N	2	N	N
122	20240605	160549	57	100.00	KOSPI	서비스업	N	N	N	N	N	18780	-120	5	-0.63	828949010	43570	61.95	19120	19400	18770	24550	13230	18900	19025.78	0.95	-7146	19880	19390	18910	18420	17940	19635	18665	50	5650	500	11710	10	1	10000000	1878	21.46	1.13	12	0.44	875.00	16613.00	29950	20240206	-37.30	12310	20231023	52.56	29950	-37.30	20240206	17320	8.43	20240419	29950	-37.30	20240206	12310	52.56	20231023	4.00	N	068290	500	50 억	94696	N	N	2	N	N
123	20240605	150545	57	100.00	KOSPI	서비스업	N	N	N	N	N	18820	-80	5	-0.42	776796740	40796	58.00	19120	19400	18770	24550	13230	18900	19041.00	0.95	-6774	19880	19390	18910	18420	17940	19635	18665	50	5650	500	11710	10	1	10000000	1882	21.51	1.13	12	0.41	875.00	16613.00	29950	20240206	-37.16	12310	20231023	52.88	29950	-37.16	20240206	17320	8.66	20240419	29950	-37.16	20240206	12310	52.88	20231023	4.00	N	068290	500	50 억	94696	N	N	0	N	N
124	20240605	140547	57	100.00	KOSPI	서비스업	N	N	N	N	N	18850	-50	5	-0.26	685661210	35952	51.12	19120	19400	18770	24550	13230	18900	19071.57	0.95	-6441	19880	19390	18910	18420	17940	19635	18665	50	5650	500	11710	10	1	10000000	1885	21.54	1.13	12	0.36	875.00	16613.00	29950	20240206	-37.06	12310	20231023	53.13	29950	-37.06	20240206	17320	8.83	20240419	29950	-37.06	20240206	12310	53.13	20231023	4.00	N	068290	500	50 억	94696	N	N	0	N	N
125	20240605	130549	57	100.00	KOSPI	서비스업	N	N	N	N	N	18830	-70	5	-0.37	630862430	33048	46.99	19120	19400	18830	24550	13230	18900	19089.28	0.95	-6080	19880	19390	18910	18420	17940	19635	18665	50	5650	500	11710	10	1	10000000	1883	21.52	1.13	12	0.33	875.00	16613.00	29950	20240206	-37.13	12310	20231023	52.97	29950	-37.13	20240206	17320	8.72	20240419	29950	-37.13	20240206	12310	52.97	20231023	4.00	N	068290	500	50 억	94696	N	N	0	N	N
126	20240605	120546	57	100.00	KOSPI	서비스업	N	N	N	N	N	18980	80	2	0.42	533213630	27883	39.64	19120	19400	18900	24550	13230	18900	19123.25	0.95	-5609	19880	19390	18910	18420	17940	19635	18665	50	5650	500	11710	10	1	10000000	1898	21.69	1.14	12	0.28	875.00	16613.00	29950	20240206	-36.63	12310	20231023	54.18	29950	-36.63	20240206	17320	9.58	20240419	29950	-36.63	20240206	12310	54.18	20231023	4.00	N	068290	500	50 억	94696	N	N	0	N	N
127	20240605	110548	57	100.00	KOSPI	서비스업	N	N	N	N	N	18990	90	2	0.48	524198850	27407	38.97	19120	19400	18900	24550	13230	18900	19126.46	0.95	-5601	19880	19390	18910	18420	17940	19635	18665	50	5650	500	11710	10	1	10000000	1899	21.70	1.14	12	0.27	875.00	16613.00	29950	20240206	-36.59	12310	20231023	54.26	29950	-36.59	20240206	17320	9.64	20240419	29950	-36.59	20240206	12310	54.26	20231023	4.00	N	068290	500	50 억	94696	N	N	0	N	N
128	20240605	100547	57	100.00	KOSPI	서비스업	N	N	N	N	N	19070	170	2	0.90	384181810	20026	28.47	19120	19400	18990	24550	13230	18900	19184.15	0.95	-4762	19880	19390	18910	18420	17940	19635	18665	50	5650	500	11710	10	1	10000000	1907	21.79	1.15	12	0.20	875.00	16613.00	29950	20240206	-36.33	12310	20231023	54.91	29950	-36.33	20240206	17320	10.10	20240419	29950	-36.33	20240206	12310	54.91	20231023	4.00	N	068290	500	50 억	94696	N	N	0	N	N
129	20240605	090546	57	100.00	KOSPI	서비스업	N	N	N	N	N	19050	150	2	0.79	40198460	2107	3.00	19120	19120	19020	24550	13230	18900	19078.53	0.95	-733	19880	19390	18910	18420	17940	19635	18665	50	5650	500	11710	10	1	10000000	1905	21.77	1.15	12	0.02	875.00	16613.00	29950	20240206	-36.39	12310	20231023	54.75	29950	-36.39	20240206	17320	9.99	20240419	29950	-36.39	20240206	12310	54.75	20231023	4.00	N	068290	500	50 억	94696	N	N	0	N	N
130	20240604	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	18900	160	2	0.85	1329326800	70206	110.51	18540	19400	18430	24350	13120	18740	18934.68	0.97	-382	19720	19230	18730	18240	17740	19475	18485	50	5610	500	11610	10	1	10000000	1890	21.60	1.14	12	0.70	875.00	16613.00	29950	20240206	-36.89	12310	20231023	53.53	29950	-36.89	20240206	17320	9.12	20240419	29950	-36.89	20240206	12310	53.53	20231023	4.03	N	068290	500	50 억	97239	N	N	0	N	N
131	20240604	150542	57	100.00	KOSPI	서비스업	N	N	N	N	N	18900	160	2	0.85	1269688050	67052	105.54	18540	19400	18430	24350	13120	18740	18935.87	0.97	-215	19720	19230	18730	18240	17740	19475	18485	50	5610	500	11610	10	1	10000000	1890	21.60	1.14	12	0.67	875.00	16613.00	29950	20240206	-36.89	12310	20231023	53.53	29950	-36.89	20240206	17320	9.12	20240419	29950	-36.89	20240206	12310	53.53	20231023	4.03	N	068290	500	50 억	97239	N	N	0	N	N
132	20240604	140544	57	100.00	KOSPI	서비스업	N	N	N	N	N	19100	360	2	1.92	1044131780	55169	86.84	18540	19400	18430	24350	13120	18740	18926.06	0.97	628	19720	19230	18730	18240	17740	19475	18485	50	5610	500	11610	10	1	10000000	1910	21.83	1.15	12	0.55	875.00	16613.00	29950	20240206	-36.23	12310	20231023	55.16	29950	-36.23	20240206	17320	10.28	20240419	29950	-36.23	20240206	12310	55.16	20231023	4.03	N	068290	500	50 억	97239	N	N	0	N	N
133	20240604	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	18900	160	2	0.85	552889060	29509	46.45	18540	18990	18430	24350	13120	18740	18736.29	0.97	2788	19720	19230	18730	18240	17740	19475	18485	50	5610	500	11610	10	1	10000000	1890	21.60	1.14	12	0.30	875.00	16613.00	29950	20240206	-36.89	12310	20231023	53.53	29950	-36.89	20240206	17320	9.12	20240419	29950	-36.89	20240206	12310	53.53	20231023	4.03	N	068290	500	50 억	97239	N	N	0	N	N
134	20240604	120541	57	100.00	KOSPI	서비스업	N	N	N	N	N	18920	180	2	0.96	441165370	23583	37.12	18540	18990	18430	24350	13120	18740	18706.92	0.97	2751	19720	19230	18730	18240	17740	19475	18485	50	5610	500	11610	10	1	10000000	1892	21.62	1.14	12	0.24	875.00	16613.00	29950	20240206	-36.83	12310	20231023	53.70	29950	-36.83	20240206	17320	9.24	20240419	29950	-36.83	20240206	12310	53.70	20231023	4.03	N	068290	500	50 억	97239	N	N	0	N	N
135	20240604	110538	57	100.00	KOSPI	서비스업	N	N	N	N	N	18860	120	2	0.64	327414580	17567	27.65	18540	18940	18430	24350	13120	18740	18638.05	0.97	1705	19720	19230	18730	18240	17740	19475	18485	50	5610	500	11610	10	1	10000000	1886	21.55	1.14	12	0.18	875.00	16613.00	29950	20240206	-37.03	12310	20231023	53.21	29950	-37.03	20240206	17320	8.89	20240419	29950	-37.03	20240206	12310	53.21	20231023	4.03	N	068290	500	50 억	97239	N	N	0	N	N
136	20240604	100540	57	100.00	KOSPI	서비스업	N	N	N	N	N	18600	-140	5	-0.75	187453780	10125	15.94	18540	18690	18430	24350	13120	18740	18513.95	0.97	204	19720	19230	18730	18240	17740	19475	18485	50	5610	500	11610	10	1	10000000	1860	21.26	1.12	12	0.10	875.00	16613.00	29950	20240206	-37.90	12310	20231023	51.10	29950	-37.90	20240206	17320	7.39	20240419	29950	-37.90	20240206	12310	51.10	20231023	4.03	N	068290	500	50 억	97239	N	N	0	N	N
137	20240604	090542	57	100.00	KOSPI	서비스업	N	N	N	N	N	18520	-220	5	-1.17	67304590	3633	5.72	18540	18690	18430	24350	13120	18740	18525.90	0.97	-718	19720	19230	18730	18240	17740	19475	18485	50	5610	500	11610	10	1	10000000	1852	21.17	1.11	12	0.04	875.00	16613.00	29950	20240206	-38.16	12310	20231023	50.45	29950	-38.16	20240206	17320	6.93	20240419	29950	-38.16	20240206	12310	50.45	20231023	4.03	N	068290	500	50 억	97239	N	N	0	N	N
138	20240603	160535	57	100.00	KOSPI	서비스업	N	N	N	N	N	18740	380	2	2.07	1188200320	63073	264.20	18360	19220	18230	23850	12860	18360	18838.50	0.91	6637	18733	18546	18373	18186	18013	18640	18280	50	5490	500	11380	10	1	10000000	1874	21.42	1.13	12	0.63	875.00	16613.00	29950	20240206	-37.43	12310	20231023	52.23	29950	-37.43	20240206	17320	8.20	20240419	29950	-37.43	20240206	12310	52.23	20231023	4.00	N	068290	500	50 억	90530	N	N	0	N	N
139	20240603	150537	57	100.00	KOSPI	서비스업	N	N	N	N	N	18670	310	2	1.69	1158642930	61494	257.59	18360	19220	18230	23850	12860	18360	18841.56	0.91	6519	18733	18546	18373	18186	18013	18640	18280	50	5490	500	11380	10	1	10000000	1867	21.34	1.12	12	0.61	875.00	16613.00	29950	20240206	-37.66	12310	20231023	51.67	29950	-37.66	20240206	17320	7.79	20240419	29950	-37.66	20240206	12310	51.67	20231023	4.00	N	068290	500	50 억	90530	N	N	0	N	N
140	20240603	140534	57	100.00	KOSPI	서비스업	N	N	N	N	N	18730	370	2	2.02	1070688890	56796	237.91	18360	19220	18230	23850	12860	18360	18851.48	0.91	6255	18733	18546	18373	18186	18013	18640	18280	50	5490	500	11380	10	1	10000000	1873	21.41	1.13	12	0.57	875.00	16613.00	29950	20240206	-37.46	12310	20231023	52.15	29950	-37.46	20240206	17320	8.14	20240419	29950	-37.46	20240206	12310	52.15	20231023	4.00	N	068290	500	50 억	90530	N	N	0	N	N
141	20240603	130535	57	100.00	KOSPI	서비스업	N	N	N	N	N	18820	460	2	2.51	994196760	52736	220.90	18360	19220	18230	23850	12860	18360	18852.34	0.91	5600	18733	18546	18373	18186	18013	18640	18280	50	5490	500	11380	10	1	10000000	1882	21.51	1.13	12	0.53	875.00	16613.00	29950	20240206	-37.16	12310	20231023	52.88	29950	-37.16	20240206	17320	8.66	20240419	29950	-37.16	20240206	12310	52.88	20231023	4.00	N	068290	500	50 억	90530	N	N	0	N	N
142	20240603	120535	57	100.00	KOSPI	서비스업	N	N	N	N	N	18770	410	2	2.23	931717760	49411	206.97	18360	19220	18230	23850	12860	18360	18856.48	0.91	4429	18733	18546	18373	18186	18013	18640	18280	50	5490	500	11380	10	1	10000000	1877	21.45	1.13	12	0.49	875.00	16613.00	29950	20240206	-37.33	12310	20231023	52.48	29950	-37.33	20240206	17320	8.37	20240419	29950	-37.33	20240206	12310	52.48	20231023	4.00	N	068290	500	50 억	90530	N	N	0	N	N
143	20240603	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	18650	290	2	1.58	904019790	47931	200.77	18360	19220	18230	23850	12860	18360	18860.86	0.91	4188	18733	18546	18373	18186	18013	18640	18280	50	5490	500	11380	10	1	10000000	1865	21.31	1.12	12	0.48	875.00	16613.00	29950	20240206	-37.73	12310	20231023	51.50	29950	-37.73	20240206	17320	7.68	20240419	29950	-37.73	20240206	12310	51.50	20231023	4.00	N	068290	500	50 억	90530	N	N	0	N	N
144	20240603	100530	57	100.00	KOSPI	서비스업	N	N	N	N	N	18700	340	2	1.85	716974860	37928	158.87	18360	19220	18230	23850	12860	18360	18903.58	0.91	3666	18733	18546	18373	18186	18013	18640	18280	50	5490	500	11380	10	1	10000000	1870	21.37	1.13	12	0.38	875.00	16613.00	29950	20240206	-37.56	12310	20231023	51.91	29950	-37.56	20240206	17320	7.97	20240419	29950	-37.56	20240206	12310	51.91	20231023	4.00	N	068290	500	50 억	90530	N	N	0	N	N
145	20240603	090529	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	20	2	0.11	16596710	905	3.79	18360	18380	18230	23850	12860	18360	18338.91	0.91	-78	18733	18546	18373	18186	18013	18640	18280	50	5490	500	11380	10	1	10000000	1838	21.01	1.11	12	0.01	875.00	16613.00	29950	20240206	-38.63	12310	20231023	49.31	29950	-38.63	20240206	17320	6.12	20240419	29950	-38.63	20240206	12310	49.31	20231023	4.00	N	068290	500	50 억	90530	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History