KissMeData/181710/price/prices-20240601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160934	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20750	50	2	0.24	951980550	45848	60.50	20700	20900	20600	26900	14500	20700	20763.86	10.71	0	4651	21033	20866	20633	20466	20233	20750	20350	188	6200	500	14900	50	1	33766123	7006	-85.39	0.43	12	0.14	-243.00	48250.00	29250	20240220	-29.06	20000	20231024	3.75	29250	-29.06	20240220	20150	2.98	20240119	29250	-29.06	20240220	20000	3.75	20231024	0.97	N	181710	500	187 억	3617162	N	N	29	N	N
3	20240628	150947	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20750	50	2	0.24	874763700	42123	55.59	20700	20900	20600	26900	14500	20700	20766.89	10.71	0	4065	21033	20866	20633	20466	20233	20750	20350	188	6200	500	14900	50	1	33766123	7006	-85.39	0.43	12	0.12	-243.00	48250.00	29250	20240220	-29.06	20000	20231024	3.75	29250	-29.06	20240220	20150	2.98	20240119	29250	-29.06	20240220	20000	3.75	20231024	0.97	N	181710	500	187 억	3617162	N	N	231	N	N
4	20240628	140947	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20700	0	3	0.00	798373350	38434	50.72	20700	20900	20600	26900	14500	20700	20772.58	10.71	0	4276	21033	20866	20633	20466	20233	20750	20350	188	6200	500	14900	50	1	33766123	6990	-85.19	0.43	12	0.11	-243.00	48250.00	29250	20240220	-29.23	20000	20231024	3.50	29250	-29.23	20240220	20150	2.73	20240119	29250	-29.23	20240220	20000	3.50	20231024	0.97	N	181710	500	187 억	3617162	N	N	231	N	N
5	20240628	130946	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20800	100	2	0.48	650345900	31291	41.29	20700	20900	20600	26900	14500	20700	20783.80	10.71	0	4674	21033	20866	20633	20466	20233	20750	20350	188	6200	500	14900	50	1	33766123	7023	-85.60	0.43	12	0.09	-243.00	48250.00	29250	20240220	-28.89	20000	20231024	4.00	29250	-28.89	20240220	20150	3.23	20240119	29250	-28.89	20240220	20000	4.00	20231024	0.97	N	181710	500	187 억	3617162	N	N	231	N	N
6	20240628	120944	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	150	2	0.72	575810300	27712	36.57	20700	20900	20600	26900	14500	20700	20778.37	10.71	0	4223	21033	20866	20633	20466	20233	20750	20350	188	6200	500	14900	50	1	33766123	7040	-85.80	0.43	12	0.08	-243.00	48250.00	29250	20240220	-28.72	20000	20231024	4.25	29250	-28.72	20240220	20150	3.47	20240119	29250	-28.72	20240220	20000	4.25	20231024	0.97	N	181710	500	187 억	3617162	N	N	231	N	N
7	20240628	110928	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20800	100	2	0.48	501169800	24125	31.84	20700	20900	20600	26900	14500	20700	20773.88	10.71	0	4090	21033	20866	20633	20466	20233	20750	20350	188	6200	500	14900	50	1	33766123	7023	-85.60	0.43	12	0.07	-243.00	48250.00	29250	20240220	-28.89	20000	20231024	4.00	29250	-28.89	20240220	20150	3.23	20240119	29250	-28.89	20240220	20000	4.00	20231024	0.97	N	181710	500	187 억	3617162	N	N	231	N	N
8	20240628	100925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	150	2	0.72	342634750	16515	21.79	20700	20900	20600	26900	14500	20700	20746.88	10.71	0	2745	21033	20866	20633	20466	20233	20750	20350	188	6200	500	14900	50	1	33766123	7040	-85.80	0.43	12	0.05	-243.00	48250.00	29250	20240220	-28.72	20000	20231024	4.25	29250	-28.72	20240220	20150	3.47	20240119	29250	-28.72	20240220	20000	4.25	20231024	0.97	N	181710	500	187 억	3617162	N	N	231	N	N
9	20240628	090928	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20700	0	3	0.00	19830700	958	1.26	20700	20750	20650	26900	14500	20700	20700.10	10.71	0	-331	21033	20866	20633	20466	20233	20750	20350	188	6200	500	14900	50	1	33766123	6990	-85.19	0.43	12	0.00	-243.00	48250.00	29250	20240220	-29.23	20000	20231024	3.50	29250	-29.23	20240220	20150	2.73	20240119	29250	-29.23	20240220	20000	3.50	20231024	0.97	N	181710	500	187 억	3617162	N	N	231	N	N
10	20240627	160920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20700	-50	5	-0.24	1554510400	75635	124.24	20750	20800	20400	26950	14550	20750	20552.79	10.74	0	-4876	21183	20966	20833	20616	20483	20900	20550	188	6200	500	14940	50	1	33766123	6990	-85.19	0.43	12	0.22	-243.00	48250.00	29250	20240220	-29.23	20000	20231024	3.50	29250	-29.23	20240220	20150	2.73	20240119	29250	-29.23	20240220	20000	3.50	20231024	0.97	N	181710	500	187 억	3625328	N	N	231	N	N
11	20240627	150927	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20500	-250	5	-1.20	1476732850	71862	118.04	20750	20800	20400	26950	14550	20750	20549.57	10.74	0	-4018	21183	20966	20833	20616	20483	20900	20550	188	6200	500	14940	50	1	33766123	6922	-84.36	0.42	12	0.21	-243.00	48250.00	29250	20240220	-29.91	20000	20231024	2.50	29250	-29.91	20240220	20150	1.74	20240119	29250	-29.91	20240220	20000	2.50	20231024	0.97	N	181710	500	187 억	3625328	N	N	393	N	N
12	20240627	140924	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20600	-150	5	-0.72	1229132850	59813	98.25	20750	20800	20400	26950	14550	20750	20549.59	10.74	0	-4500	21183	20966	20833	20616	20483	20900	20550	188	6200	500	14940	50	1	33766123	6956	-84.77	0.43	12	0.18	-243.00	48250.00	29250	20240220	-29.57	20000	20231024	3.00	29250	-29.57	20240220	20150	2.23	20240119	29250	-29.57	20240220	20000	3.00	20231024	0.97	N	181710	500	187 억	3625328	N	N	393	N	N
13	20240627	130924	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20600	-150	5	-0.72	1049472150	51115	83.96	20750	20800	20400	26950	14550	20750	20531.59	10.74	0	-4910	21183	20966	20833	20616	20483	20900	20550	188	6200	500	14940	50	1	33766123	6956	-84.77	0.43	12	0.15	-243.00	48250.00	29250	20240220	-29.57	20000	20231024	3.00	29250	-29.57	20240220	20150	2.23	20240119	29250	-29.57	20240220	20000	3.00	20231024	0.97	N	181710	500	187 억	3625328	N	N	393	N	N
14	20240627	120927	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20450	-300	5	-1.45	938027550	45697	75.06	20750	20800	20400	26950	14550	20750	20527.11	10.74	0	-4179	21183	20966	20833	20616	20483	20900	20550	188	6200	500	14940	50	1	33766123	6905	-84.16	0.42	12	0.14	-243.00	48250.00	29250	20240220	-30.09	20000	20231024	2.25	29250	-30.09	20240220	20150	1.49	20240119	29250	-30.09	20240220	20000	2.25	20231024	0.97	N	181710	500	187 억	3625328	N	N	393	N	N
15	20240627	110926	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20550	-200	5	-0.96	834455600	40651	66.77	20750	20800	20400	26950	14550	20750	20527.31	10.74	0	-1899	21183	20966	20833	20616	20483	20900	20550	188	6200	500	14940	50	1	33766123	6939	-84.57	0.43	12	0.12	-243.00	48250.00	29250	20240220	-29.74	20000	20231024	2.75	29250	-29.74	20240220	20150	1.99	20240119	29250	-29.74	20240220	20000	2.75	20231024	0.97	N	181710	500	187 억	3625328	N	N	393	N	N
16	20240627	100925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20500	-250	5	-1.20	539706900	26277	43.16	20750	20800	20400	26950	14550	20750	20539.14	10.74	0	-5741	21183	20966	20833	20616	20483	20900	20550	188	6200	500	14940	50	1	33766123	6922	-84.36	0.42	12	0.08	-243.00	48250.00	29250	20240220	-29.91	20000	20231024	2.50	29250	-29.91	20240220	20150	1.74	20240119	29250	-29.91	20240220	20000	2.50	20231024	0.97	N	181710	500	187 억	3625328	N	N	393	N	N
17	20240627	090925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20750	0	3	0.00	25461200	1230	2.02	20750	20800	20650	26950	14550	20750	20700.16	10.74	0	-703	21183	20966	20833	20616	20483	20900	20550	188	6200	500	14940	50	1	33766123	7006	-85.39	0.43	12	0.00	-243.00	48250.00	29250	20240220	-29.06	20000	20231024	3.75	29250	-29.06	20240220	20150	2.98	20240119	29250	-29.06	20240220	20000	3.75	20231024	0.97	N	181710	500	187 억	3625328	N	N	393	N	N
18	20240626	160922	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20750	-250	5	-1.19	1262582050	60575	73.11	21000	21050	20700	27300	14700	21000	20846.84	10.75	0	-6548	21533	21266	20983	20716	20433	21125	20575	188	6300	500	15120	50	1	33766123	7006	-85.39	0.43	12	0.18	-243.00	48250.00	29250	20240220	-29.06	20000	20231024	3.75	29250	-29.06	20240220	20150	2.98	20240119	29250	-29.06	20240220	20000	3.75	20231024	0.97	N	181710	500	187 억	3631532	N	N	393	N	N
19	20240626	150925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	-150	5	-0.71	1068468750	51232	61.83	21000	21050	20700	27300	14700	21000	20855.50	10.75	0	-6778	21533	21266	20983	20716	20433	21125	20575	188	6300	500	15120	50	1	33766123	7040	-85.80	0.43	12	0.15	-243.00	48250.00	29250	20240220	-28.72	20000	20231024	4.25	29250	-28.72	20240220	20150	3.47	20240119	29250	-28.72	20240220	20000	4.25	20231024	0.97	N	181710	500	187 억	3631532	N	N	534	N	N
20	20240626	140922	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-50	5	-0.24	867841950	41613	50.22	21000	21050	20700	27300	14700	21000	20855.07	10.75	0	-4028	21533	21266	20983	20716	20433	21125	20575	188	6300	500	15120	50	1	33766123	7074	-86.21	0.43	12	0.12	-243.00	48250.00	29250	20240220	-28.38	20000	20231024	4.75	29250	-28.38	20240220	20150	3.97	20240119	29250	-28.38	20240220	20000	4.75	20231024	0.97	N	181710	500	187 억	3631532	N	N	534	N	N
21	20240626	130924	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	-100	5	-0.48	786962250	37749	45.56	21000	21050	20700	27300	14700	21000	20847.23	10.75	0	-2973	21533	21266	20983	20716	20433	21125	20575	188	6300	500	15120	50	1	33766123	7057	-86.01	0.43	12	0.11	-243.00	48250.00	29250	20240220	-28.55	20000	20231024	4.50	29250	-28.55	20240220	20150	3.72	20240119	29250	-28.55	20240220	20000	4.50	20231024	0.97	N	181710	500	187 억	3631532	N	N	534	N	N
22	20240626	120923	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	-150	5	-0.71	702349300	33699	40.67	21000	21050	20700	27300	14700	21000	20841.84	10.75	0	-3418	21533	21266	20983	20716	20433	21125	20575	188	6300	500	15120	50	1	33766123	7040	-85.80	0.43	12	0.10	-243.00	48250.00	29250	20240220	-28.72	20000	20231024	4.25	29250	-28.72	20240220	20150	3.47	20240119	29250	-28.72	20240220	20000	4.25	20231024	0.97	N	181710	500	187 억	3631532	N	N	534	N	N
23	20240626	110924	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	0	3	0.00	576996350	27707	33.44	21000	21050	20700	27300	14700	21000	20824.93	10.75	0	-4316	21533	21266	20983	20716	20433	21125	20575	188	6300	500	15120	50	1	33766123	7091	-86.42	0.44	12	0.08	-243.00	48250.00	29250	20240220	-28.21	20000	20231024	5.00	29250	-28.21	20240220	20150	4.22	20240119	29250	-28.21	20240220	20000	5.00	20231024	0.97	N	181710	500	187 억	3631532	N	N	534	N	N
24	20240626	100921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20800	-200	5	-0.95	274928700	13204	15.94	21000	21000	20700	27300	14700	21000	20821.62	10.75	0	-3927	21533	21266	20983	20716	20433	21125	20575	188	6300	500	15120	50	1	33766123	7023	-85.60	0.43	12	0.04	-243.00	48250.00	29250	20240220	-28.89	20000	20231024	4.00	29250	-28.89	20240220	20150	3.23	20240119	29250	-28.89	20240220	20000	4.00	20231024	0.97	N	181710	500	187 억	3631532	N	N	534	N	N
25	20240626	090924	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	-100	5	-0.48	31077800	1485	1.79	21000	21000	20850	27300	14700	21000	20927.81	10.75	0	161	21533	21266	20983	20716	20433	21125	20575	188	6300	500	15120	50	1	33766123	7057	-86.01	0.43	12	0.00	-243.00	48250.00	29250	20240220	-28.55	20000	20231024	4.50	29250	-28.55	20240220	20150	3.72	20240119	29250	-28.55	20240220	20000	4.50	20231024	0.97	N	181710	500	187 억	3631532	N	N	534	N	N
26	20240625	160921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	-400	5	-1.87	1729517650	82761	82.90	21150	21250	20700	27800	15000	21400	20896.44	10.80	-5536	-27085	22233	21816	21333	20916	20433	21575	20675	188	6400	500	15400	50	1	33766123	7091	-86.42	0.44	12	0.25	-243.00	48250.00	29250	20240220	-28.21	20000	20231024	5.00	29250	-28.21	20240220	20150	4.22	20240119	29250	-28.21	20240220	20000	5.00	20231024	0.97	N	181710	500	187 억	3645355	N	N	534	N	N
27	20240625	150919	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	-400	5	-1.87	1650659550	79008	79.14	21150	21250	20700	27800	15000	21400	20891.02	10.80	-5536	-26491	22233	21816	21333	20916	20433	21575	20675	188	6400	500	15400	50	1	33766123	7091	-86.42	0.44	12	0.23	-243.00	48250.00	29250	20240220	-28.21	20000	20231024	5.00	29250	-28.21	20240220	20150	4.22	20240119	29250	-28.21	20240220	20000	5.00	20231024	0.97	N	181710	500	187 억	3645355	N	N	534	N	N
28	20240625	140921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	-350	5	-1.64	1415497600	67804	67.92	21150	21250	20700	27800	15000	21400	20874.76	10.80	-5536	-23465	22233	21816	21333	20916	20433	21575	20675	188	6400	500	15400	50	1	33766123	7108	-86.63	0.44	12	0.20	-243.00	48250.00	29250	20240220	-28.03	20000	20231024	5.25	29250	-28.03	20240220	20150	4.47	20240119	29250	-28.03	20240220	20000	5.25	20231024	0.97	N	181710	500	187 억	3645355	N	N	534	N	N
29	20240625	130923	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	-550	5	-2.57	1172581400	56214	56.31	21150	21250	20700	27800	15000	21400	20857.31	10.80	-5536	-23585	22233	21816	21333	20916	20433	21575	20675	188	6400	500	15400	50	1	33766123	7040	-85.80	0.43	12	0.17	-243.00	48250.00	29250	20240220	-28.72	20000	20231024	4.25	29250	-28.72	20240220	20150	3.47	20240119	29250	-28.72	20240220	20000	4.25	20231024	0.97	N	181710	500	187 억	3645355	N	N	534	N	N
30	20240625	120925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20800	-600	5	-2.80	892362650	42731	42.80	21150	21250	20750	27800	15000	21400	20880.83	10.80	-5536	-17201	22233	21816	21333	20916	20433	21575	20675	188	6400	500	15400	50	1	33766123	7023	-85.60	0.43	12	0.13	-243.00	48250.00	29250	20240220	-28.89	20000	20231024	4.00	29250	-28.89	20240220	20150	3.23	20240119	29250	-28.89	20240220	20000	4.00	20231024	0.97	N	181710	500	187 억	3645355	N	N	534	N	N
31	20240625	110923	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	-500	5	-2.34	613892600	29355	29.41	21150	21250	20800	27800	15000	21400	20909.37	10.80	-5536	-11012	22233	21816	21333	20916	20433	21575	20675	188	6400	500	15400	50	1	33766123	7057	-86.01	0.43	12	0.09	-243.00	48250.00	29250	20240220	-28.55	20000	20231024	4.50	29250	-28.55	20240220	20150	3.72	20240119	29250	-28.55	20240220	20000	4.50	20231024	0.97	N	181710	500	187 억	3645355	N	N	534	N	N
32	20240625	100921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	-550	5	-2.57	401025100	19161	19.19	21150	21250	20800	27800	15000	21400	20924.27	10.80	-5536	-5210	22233	21816	21333	20916	20433	21575	20675	188	6400	500	15400	50	1	33766123	7040	-85.80	0.43	12	0.06	-243.00	48250.00	29250	20240220	-28.72	20000	20231024	4.25	29250	-28.72	20240220	20150	3.47	20240119	29250	-28.72	20240220	20000	4.25	20231024	0.97	N	181710	500	187 억	3645355	N	N	534	N	N
33	20240625	090921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-200	5	-0.93	16765900	791	0.79	21150	21200	21100	27800	15000	21400	21126.73	10.80	-5536	-139	22233	21816	21333	20916	20433	21575	20675	188	6400	500	15400	50	1	33766123	7158	-87.24	0.44	12	0.00	-243.00	48250.00	29250	20240220	-27.52	20000	20231024	6.00	29250	-27.52	20240220	20150	5.21	20240119	29250	-27.52	20240220	20000	6.00	20231024	0.97	N	181710	500	187 억	3645355	N	N	534	N	N
34	20240624	160918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-200	5	-0.93	2104608800	99713	177.35	21700	21750	20850	28050	15150	21600	21105.46	10.82	0	-6444	22100	21850	21500	21250	20900	21675	21075	188	6450	500	15550	50	1	33766123	7226	-88.07	0.44	12	0.30	-243.00	48250.00	29250	20240220	-26.84	20000	20231024	7.00	29250	-26.84	20240220	20150	6.20	20240119	29250	-26.84	20240220	20000	7.00	20231024	0.95	N	181710	500	187 억	3652138	N	N	534	N	N
35	20240624	150918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-650	5	-3.01	1900724550	90093	160.24	21700	21750	20850	28050	15150	21600	21097.36	10.82	0	-4555	22100	21850	21500	21250	20900	21675	21075	188	6450	500	15550	50	1	33766123	7074	-86.21	0.43	12	0.27	-243.00	48250.00	29250	20240220	-28.38	20000	20231024	4.75	29250	-28.38	20240220	20150	3.97	20240119	29250	-28.38	20240220	20000	4.75	20231024	0.95	N	181710	500	187 억	3652138	N	N	721	N	N
36	20240624	140919	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	-750	5	-3.47	1569099250	74225	132.01	21700	21750	20850	28050	15150	21600	21139.77	10.82	0	-2943	22100	21850	21500	21250	20900	21675	21075	188	6450	500	15550	50	1	33766123	7040	-85.80	0.43	12	0.22	-243.00	48250.00	29250	20240220	-28.72	20000	20231024	4.25	29250	-28.72	20240220	20150	3.47	20240119	29250	-28.72	20240220	20000	4.25	20231024	0.95	N	181710	500	187 억	3652138	N	N	721	N	N
37	20240624	130917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	-550	5	-2.55	1216975000	57397	102.08	21700	21750	20900	28050	15150	21600	21202.76	10.82	0	-825	22100	21850	21500	21250	20900	21675	21075	188	6450	500	15550	50	1	33766123	7108	-86.63	0.44	12	0.17	-243.00	48250.00	29250	20240220	-28.03	20000	20231024	5.25	29250	-28.03	20240220	20150	4.47	20240119	29250	-28.03	20240220	20000	5.25	20231024	0.95	N	181710	500	187 억	3652138	N	N	721	N	N
38	20240624	120919	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-450	5	-2.08	903597100	42484	75.56	21700	21750	21000	28050	15150	21600	21269.12	10.82	0	-1563	22100	21850	21500	21250	20900	21675	21075	188	6450	500	15550	50	1	33766123	7142	-87.04	0.44	12	0.13	-243.00	48250.00	29250	20240220	-27.69	20000	20231024	5.75	29250	-27.69	20240220	20150	4.96	20240119	29250	-27.69	20240220	20000	5.75	20231024	0.95	N	181710	500	187 억	3652138	N	N	721	N	N
39	20240624	110920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-450	5	-2.08	467680450	21906	38.96	21700	21700	21100	28050	15150	21600	21349.42	10.82	0	-1051	22100	21850	21500	21250	20900	21675	21075	188	6450	500	15550	50	1	33766123	7142	-87.04	0.44	12	0.06	-243.00	48250.00	29250	20240220	-27.69	20000	20231024	5.75	29250	-27.69	20240220	20150	4.96	20240119	29250	-27.69	20240220	20000	5.75	20231024	0.95	N	181710	500	187 억	3652138	N	N	721	N	N
40	20240624	100919	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-100	5	-0.46	158068950	7345	13.06	21700	21700	21400	28050	15150	21600	21520.62	10.82	0	-851	22100	21850	21500	21250	20900	21675	21075	188	6450	500	15550	50	1	33766123	7260	-88.48	0.45	12	0.02	-243.00	48250.00	29250	20240220	-26.50	20000	20231024	7.50	29250	-26.50	20240220	20150	6.70	20240119	29250	-26.50	20240220	20000	7.50	20231024	0.95	N	181710	500	187 억	3652138	N	N	721	N	N
41	20240624	090919	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	50	2	0.23	60157250	2795	4.97	21700	21700	21400	28050	15150	21600	21523.17	10.82	0	147	22100	21850	21500	21250	20900	21675	21075	188	6450	500	15550	50	1	33766123	7310	-89.09	0.45	12	0.01	-243.00	48250.00	29250	20240220	-25.98	20000	20231024	8.25	29250	-25.98	20240220	20150	7.44	20240119	29250	-25.98	20240220	20000	8.25	20231024	0.95	N	181710	500	187 억	3652138	N	N	721	N	N
42	20240621	160848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-150	5	-0.69	1191904700	55646	91.10	21650	21750	21150	28250	15250	21750	21417.77	10.84	0	-5791	22350	22050	21550	21250	20750	22200	21400	188	6500	500	15660	50	1	33766123	7293	-88.89	0.45	12	0.16	-243.00	48250.00	29250	20240220	-26.15	20000	20231024	8.00	29250	-26.15	20240220	20150	7.20	20240119	29250	-26.15	20240220	20000	8.00	20231024	0.94	N	181710	500	187 억	3659943	N	N	721	N	N
43	20240621	150849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-500	5	-2.30	887427300	41453	67.86	21650	21750	21150	28250	15250	21750	21408.04	10.84	0	-6178	22350	22050	21550	21250	20750	22200	21400	188	6500	500	15660	50	1	33766123	7175	-87.45	0.44	12	0.12	-243.00	48250.00	29250	20240220	-27.35	20000	20231024	6.25	29250	-27.35	20240220	20150	5.46	20240119	29250	-27.35	20240220	20000	6.25	20231024	0.94	N	181710	500	187 억	3659943	N	N	349	N	N
44	20240621	140848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-500	5	-2.30	632845900	29465	48.24	21650	21750	21250	28250	15250	21750	21477.89	10.84	0	-7633	22350	22050	21550	21250	20750	22200	21400	188	6500	500	15660	50	1	33766123	7175	-87.45	0.44	12	0.09	-243.00	48250.00	29250	20240220	-27.35	20000	20231024	6.25	29250	-27.35	20240220	20150	5.46	20240119	29250	-27.35	20240220	20000	6.25	20231024	0.94	N	181710	500	187 억	3659943	N	N	349	N	N
45	20240621	130848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-250	5	-1.15	395307500	18347	30.04	21650	21750	21450	28250	15250	21750	21546.17	10.84	0	-5525	22350	22050	21550	21250	20750	22200	21400	188	6500	500	15660	50	1	33766123	7260	-88.48	0.45	12	0.05	-243.00	48250.00	29250	20240220	-26.50	20000	20231024	7.50	29250	-26.50	20240220	20150	6.70	20240119	29250	-26.50	20240220	20000	7.50	20231024	0.94	N	181710	500	187 억	3659943	N	N	349	N	N
46	20240621	120851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-150	5	-0.69	328369100	15240	24.95	21650	21750	21450	28250	15250	21750	21546.53	10.84	0	-4237	22350	22050	21550	21250	20750	22200	21400	188	6500	500	15660	50	1	33766123	7293	-88.89	0.45	12	0.05	-243.00	48250.00	29250	20240220	-26.15	20000	20231024	8.00	29250	-26.15	20240220	20150	7.20	20240119	29250	-26.15	20240220	20000	8.00	20231024	0.94	N	181710	500	187 억	3659943	N	N	349	N	N
47	20240621	110848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-200	5	-0.92	287730400	13353	21.86	21650	21750	21450	28250	15250	21750	21548.00	10.84	0	-3480	22350	22050	21550	21250	20750	22200	21400	188	6500	500	15660	50	1	33766123	7277	-88.68	0.45	12	0.04	-243.00	48250.00	29250	20240220	-26.32	20000	20231024	7.75	29250	-26.32	20240220	20150	6.95	20240119	29250	-26.32	20240220	20000	7.75	20231024	0.94	N	181710	500	187 억	3659943	N	N	349	N	N
48	20240621	100847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-50	5	-0.23	196941400	9146	14.97	21650	21750	21450	28250	15250	21750	21533.06	10.84	0	-1833	22350	22050	21550	21250	20750	22200	21400	188	6500	500	15660	50	1	33766123	7327	-89.30	0.45	12	0.03	-243.00	48250.00	29250	20240220	-25.81	20000	20231024	8.50	29250	-25.81	20240220	20150	7.69	20240119	29250	-25.81	20240220	20000	8.50	20231024	0.94	N	181710	500	187 억	3659943	N	N	349	N	N
49	20240621	090851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-100	5	-0.46	27315950	1262	2.07	21650	21750	21600	28250	15250	21750	21644.97	10.84	0	-28	22350	22050	21550	21250	20750	22200	21400	188	6500	500	15660	50	1	33766123	7310	-89.09	0.45	12	0.00	-243.00	48250.00	29250	20240220	-25.98	20000	20231024	8.25	29250	-25.98	20240220	20150	7.44	20240119	29250	-25.98	20240220	20000	8.25	20231024	0.94	N	181710	500	187 억	3659943	N	N	349	N	N
50	20240620	160845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	600	2	2.84	1312318100	60848	73.95	21250	21850	21050	27450	14850	21150	21566.40	10.80	0	6521	21550	21350	21200	21000	20850	21275	20925	188	6300	500	15220	50	1	33766123	7344	-89.51	0.45	12	0.18	-243.00	48250.00	29250	20240220	-25.64	20000	20231024	8.75	29250	-25.64	20240220	20150	7.94	20240119	29250	-25.64	20240220	20000	8.75	20231024	0.92	N	181710	500	187 억	3646294	N	N	349	N	N
51	20240620	150846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	550	2	2.60	1250947050	58023	70.52	21250	21850	21050	27450	14850	21150	21559.50	10.80	0	6322	21550	21350	21200	21000	20850	21275	20925	188	6300	500	15220	50	1	33766123	7327	-89.30	0.45	12	0.17	-243.00	48250.00	29250	20240220	-25.81	20000	20231024	8.50	29250	-25.81	20240220	20150	7.69	20240119	29250	-25.81	20240220	20000	8.50	20231024	0.92	N	181710	500	187 억	3646294	N	N	3648	N	N
52	20240620	140846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	600	2	2.84	1084853500	50366	61.21	21250	21850	21050	27450	14850	21150	21539.40	10.80	0	5584	21550	21350	21200	21000	20850	21275	20925	188	6300	500	15220	50	1	33766123	7344	-89.51	0.45	12	0.15	-243.00	48250.00	29250	20240220	-25.64	20000	20231024	8.75	29250	-25.64	20240220	20150	7.94	20240119	29250	-25.64	20240220	20000	8.75	20231024	0.92	N	181710	500	187 억	3646294	N	N	3648	N	N
53	20240620	130846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	600	2	2.84	964882400	44848	54.51	21250	21850	21050	27450	14850	21150	21514.50	10.80	0	4745	21550	21350	21200	21000	20850	21275	20925	188	6300	500	15220	50	1	33766123	7344	-89.51	0.45	12	0.13	-243.00	48250.00	29250	20240220	-25.64	20000	20231024	8.75	29250	-25.64	20240220	20150	7.94	20240119	29250	-25.64	20240220	20000	8.75	20231024	0.92	N	181710	500	187 억	3646294	N	N	3648	N	N
54	20240620	120845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	400	2	1.89	496026500	23259	28.27	21250	21550	21050	27450	14850	21150	21326.22	10.80	0	3968	21550	21350	21200	21000	20850	21275	20925	188	6300	500	15220	50	1	33766123	7277	-88.68	0.45	12	0.07	-243.00	48250.00	29250	20240220	-26.32	20000	20231024	7.75	29250	-26.32	20240220	20150	6.95	20240119	29250	-26.32	20240220	20000	7.75	20231024	0.92	N	181710	500	187 억	3646294	N	N	3648	N	N
55	20240620	110848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	200	2	0.95	324832450	15267	18.56	21250	21450	21050	27450	14850	21150	21276.77	10.80	0	1712	21550	21350	21200	21000	20850	21275	20925	188	6300	500	15220	50	1	33766123	7209	-87.86	0.44	12	0.05	-243.00	48250.00	29250	20240220	-27.01	20000	20231024	6.75	29250	-27.01	20240220	20150	5.96	20240119	29250	-27.01	20240220	20000	6.75	20231024	0.92	N	181710	500	187 억	3646294	N	N	3648	N	N
56	20240620	100845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	200	2	0.95	158386800	7475	9.09	21250	21350	21050	27450	14850	21150	21188.87	10.80	0	1571	21550	21350	21200	21000	20850	21275	20925	188	6300	500	15220	50	1	33766123	7209	-87.86	0.44	12	0.02	-243.00	48250.00	29250	20240220	-27.01	20000	20231024	6.75	29250	-27.01	20240220	20150	5.96	20240119	29250	-27.01	20240220	20000	6.75	20231024	0.92	N	181710	500	187 억	3646294	N	N	3648	N	N
57	20240620	090851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	50	2	0.24	19127750	905	1.10	21250	21250	21100	27450	14850	21150	21135.64	10.80	0	-150	21550	21350	21200	21000	20850	21275	20925	188	6300	500	15220	50	1	33766123	7158	-87.24	0.44	12	0.00	-243.00	48250.00	29250	20240220	-27.52	20000	20231024	6.00	29250	-27.52	20240220	20150	5.21	20240119	29250	-27.52	20240220	20000	6.00	20231024	0.92	N	181710	500	187 억	3646294	N	N	3648	N	N
58	20240619	160842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-250	5	-1.17	1725010300	81388	84.17	21400	21400	21050	27800	15000	21400	21195.66	10.79	0	-15943	22133	21766	21483	21116	20833	21625	20975	188	6400	500	15400	50	1	33766123	7142	-87.04	0.44	12	0.24	-243.00	48250.00	29250	20240220	-27.69	20000	20231024	5.75	29250	-27.69	20240220	20150	4.96	20240119	29250	-27.69	20240220	20000	5.75	20231024	0.93	N	181710	500	187 억	3644201	N	N	3648	N	N
59	20240619	150841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-250	5	-1.17	1358593250	64029	66.22	21400	21400	21100	27800	15000	21400	21218.40	10.79	0	-15047	22133	21766	21483	21116	20833	21625	20975	188	6400	500	15400	50	1	33766123	7142	-87.04	0.44	12	0.19	-243.00	48250.00	29250	20240220	-27.69	20000	20231024	5.75	29250	-27.69	20240220	20150	4.96	20240119	29250	-27.69	20240220	20000	5.75	20231024	0.93	N	181710	500	187 억	3644201	N	N	706	N	N
60	20240619	140848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-200	5	-0.93	918902250	43280	44.76	21400	21400	21100	27800	15000	21400	21231.57	10.79	0	-10550	22133	21766	21483	21116	20833	21625	20975	188	6400	500	15400	50	1	33766123	7158	-87.24	0.44	12	0.13	-243.00	48250.00	29250	20240220	-27.52	20000	20231024	6.00	29250	-27.52	20240220	20150	5.21	20240119	29250	-27.52	20240220	20000	6.00	20231024	0.93	N	181710	500	187 억	3644201	N	N	706	N	N
61	20240619	130838	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-250	5	-1.17	782641100	36861	38.12	21400	21400	21100	27800	15000	21400	21232.23	10.79	0	-10702	22133	21766	21483	21116	20833	21625	20975	188	6400	500	15400	50	1	33766123	7142	-87.04	0.44	12	0.11	-243.00	48250.00	29250	20240220	-27.69	20000	20231024	5.75	29250	-27.69	20240220	20150	4.96	20240119	29250	-27.69	20240220	20000	5.75	20231024	0.93	N	181710	500	187 억	3644201	N	N	706	N	N
62	20240619	120839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-250	5	-1.17	624078400	29380	30.39	21400	21400	21100	27800	15000	21400	21241.61	10.79	0	-10415	22133	21766	21483	21116	20833	21625	20975	188	6400	500	15400	50	1	33766123	7142	-87.04	0.44	12	0.09	-243.00	48250.00	29250	20240220	-27.69	20000	20231024	5.75	29250	-27.69	20240220	20150	4.96	20240119	29250	-27.69	20240220	20000	5.75	20231024	0.93	N	181710	500	187 억	3644201	N	N	706	N	N
63	20240619	110843	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-200	5	-0.93	432644850	20347	21.04	21400	21400	21150	27800	15000	21400	21263.32	10.79	0	-7543	22133	21766	21483	21116	20833	21625	20975	188	6400	500	15400	50	1	33766123	7158	-87.24	0.44	12	0.06	-243.00	48250.00	29250	20240220	-27.52	20000	20231024	6.00	29250	-27.52	20240220	20150	5.21	20240119	29250	-27.52	20240220	20000	6.00	20231024	0.93	N	181710	500	187 억	3644201	N	N	706	N	N
64	20240619	100844	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-100	5	-0.47	331422950	15593	16.13	21400	21400	21150	27800	15000	21400	21254.60	10.79	0	-4796	22133	21766	21483	21116	20833	21625	20975	188	6400	500	15400	50	1	33766123	7192	-87.65	0.44	12	0.05	-243.00	48250.00	29250	20240220	-27.18	20000	20231024	6.50	29250	-27.18	20240220	20150	5.71	20240119	29250	-27.18	20240220	20000	6.50	20231024	0.93	N	181710	500	187 억	3644201	N	N	706	N	N
65	20240619	090849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-100	5	-0.47	46336050	2175	2.25	21400	21400	21200	27800	15000	21400	21303.93	10.79	0	-1538	22133	21766	21483	21116	20833	21625	20975	188	6400	500	15400	50	1	33766123	7192	-87.65	0.44	12	0.01	-243.00	48250.00	29250	20240220	-27.18	20000	20231024	6.50	29250	-27.18	20240220	20150	5.71	20240119	29250	-27.18	20240220	20000	6.50	20231024	0.93	N	181710	500	187 억	3644201	N	N	706	N	N
66	20240618	160838	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-350	5	-1.61	2062599950	96534	216.21	21750	21850	21200	28250	15250	21750	21366.56	10.80	0	-17817	22116	21932	21716	21532	21316	22025	21625	188	6500	500	15660	50	1	33766123	7226	-88.07	0.44	12	0.29	-243.00	48250.00	29250	20240220	-26.84	20000	20231024	7.00	29250	-26.84	20240220	20150	6.20	20240119	29250	-26.84	20240220	20000	7.00	20231024	0.89	N	181710	500	187 억	3646739	N	N	706	N	N
67	20240618	150836	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-450	5	-2.07	1836967600	85923	192.44	21750	21850	21200	28250	15250	21750	21379.23	10.80	0	-13965	22116	21932	21716	21532	21316	22025	21625	188	6500	500	15660	50	1	33766123	7192	-87.65	0.44	12	0.25	-243.00	48250.00	29250	20240220	-27.18	20000	20231024	6.50	29250	-27.18	20240220	20150	5.71	20240119	29250	-27.18	20240220	20000	6.50	20231024	0.89	N	181710	500	187 억	3646739	N	N	1295	N	N
68	20240618	140839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-500	5	-2.30	1361711450	63598	142.44	21750	21850	21200	28250	15250	21750	21411.23	10.80	0	-10521	22116	21932	21716	21532	21316	22025	21625	188	6500	500	15660	50	1	33766123	7175	-87.45	0.44	12	0.19	-243.00	48250.00	29250	20240220	-27.35	20000	20231024	6.25	29250	-27.35	20240220	20150	5.46	20240119	29250	-27.35	20240220	20000	6.25	20231024	0.89	N	181710	500	187 억	3646739	N	N	1295	N	N
69	20240618	130842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-450	5	-2.07	1103564500	51458	115.25	21750	21850	21250	28250	15250	21750	21445.93	10.80	0	-10423	22116	21932	21716	21532	21316	22025	21625	188	6500	500	15660	50	1	33766123	7192	-87.65	0.44	12	0.15	-243.00	48250.00	29250	20240220	-27.18	20000	20231024	6.50	29250	-27.18	20240220	20150	5.71	20240119	29250	-27.18	20240220	20000	6.50	20231024	0.89	N	181710	500	187 억	3646739	N	N	1295	N	N
70	20240618	120840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-450	5	-2.07	949507200	44218	99.03	21750	21850	21250	28250	15250	21750	21473.32	10.80	0	-11713	22116	21932	21716	21532	21316	22025	21625	188	6500	500	15660	50	1	33766123	7192	-87.65	0.44	12	0.13	-243.00	48250.00	29250	20240220	-27.18	20000	20231024	6.50	29250	-27.18	20240220	20150	5.71	20240119	29250	-27.18	20240220	20000	6.50	20231024	0.89	N	181710	500	187 억	3646739	N	N	1295	N	N
71	20240618	110838	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-350	5	-1.61	588423850	27278	61.09	21750	21850	21400	28250	15250	21750	21571.37	10.80	0	-10600	22116	21932	21716	21532	21316	22025	21625	188	6500	500	15660	50	1	33766123	7226	-88.07	0.44	12	0.08	-243.00	48250.00	29250	20240220	-26.84	20000	20231024	7.00	29250	-26.84	20240220	20150	6.20	20240119	29250	-26.84	20240220	20000	7.00	20231024	0.89	N	181710	500	187 억	3646739	N	N	1295	N	N
72	20240618	100837	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-250	5	-1.15	345250800	15968	35.76	21750	21850	21450	28250	15250	21750	21621.42	10.80	0	-8144	22116	21932	21716	21532	21316	22025	21625	188	6500	500	15660	50	1	33766123	7260	-88.48	0.45	12	0.05	-243.00	48250.00	29250	20240220	-26.50	20000	20231024	7.50	29250	-26.50	20240220	20150	6.70	20240119	29250	-26.50	20240220	20000	7.50	20231024	0.89	N	181710	500	187 억	3646739	N	N	1295	N	N
73	20240618	090847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	0	3	0.00	34912500	1603	3.59	21750	21850	21650	28250	15250	21750	21779.48	10.80	0	-864	22116	21932	21716	21532	21316	22025	21625	188	6500	500	15660	50	1	33766123	7344	-89.51	0.45	12	0.00	-243.00	48250.00	29250	20240220	-25.64	20000	20231024	8.75	29250	-25.64	20240220	20150	7.94	20240119	29250	-25.64	20240220	20000	8.75	20231024	0.89	N	181710	500	187 억	3646739	N	N	1295	N	N
74	20240617	160832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	200	2	0.93	968177100	44598	37.69	21650	21900	21500	28000	15100	21550	21707.88	10.77	0	9029	22383	21966	21733	21316	21083	21850	21200	188	6450	500	15510	50	1	33766123	7344	-89.51	0.45	12	0.13	-243.00	48250.00	29250	20240220	-25.64	20000	20231024	8.75	29250	-25.64	20240220	20150	7.94	20240119	29250	-25.64	20240220	20000	8.75	20231024	0.86	N	181710	500	187 억	3637535	N	N	1295	N	N
75	20240617	150839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	200	2	0.93	875170950	40324	34.08	21650	21900	21500	28000	15100	21550	21703.48	10.77	0	7160	22383	21966	21733	21316	21083	21850	21200	188	6450	500	15510	50	1	33766123	7344	-89.51	0.45	12	0.12	-243.00	48250.00	29250	20240220	-25.64	20000	20231024	8.75	29250	-25.64	20240220	20150	7.94	20240119	29250	-25.64	20240220	20000	8.75	20231024	0.86	N	181710	500	187 억	3637535	N	N	738	N	N
76	20240617	140829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	150	2	0.70	767281000	35366	29.89	21650	21900	21500	28000	15100	21550	21695.44	10.77	0	5319	22383	21966	21733	21316	21083	21850	21200	188	6450	500	15510	50	1	33766123	7327	-89.30	0.45	12	0.10	-243.00	48250.00	29250	20240220	-25.81	20000	20231024	8.50	29250	-25.81	20240220	20150	7.69	20240119	29250	-25.81	20240220	20000	8.50	20231024	0.86	N	181710	500	187 억	3637535	N	N	738	N	N
77	20240617	130829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	100	2	0.46	618770650	28541	24.12	21650	21900	21500	28000	15100	21550	21680.06	10.77	0	1791	22383	21966	21733	21316	21083	21850	21200	188	6450	500	15510	50	1	33766123	7310	-89.09	0.45	12	0.08	-243.00	48250.00	29250	20240220	-25.98	20000	20231024	8.25	29250	-25.98	20240220	20150	7.44	20240119	29250	-25.98	20240220	20000	8.25	20231024	0.86	N	181710	500	187 억	3637535	N	N	738	N	N
78	20240617	120830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	100	2	0.46	524642150	24200	20.45	21650	21900	21500	28000	15100	21550	21679.43	10.77	0	1340	22383	21966	21733	21316	21083	21850	21200	188	6450	500	15510	50	1	33766123	7310	-89.09	0.45	12	0.07	-243.00	48250.00	29250	20240220	-25.98	20000	20231024	8.25	29250	-25.98	20240220	20150	7.44	20240119	29250	-25.98	20240220	20000	8.25	20231024	0.86	N	181710	500	187 억	3637535	N	N	738	N	N
79	20240617	110823	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	100	2	0.46	457433750	21095	17.83	21650	21900	21500	28000	15100	21550	21684.46	10.77	0	1496	22383	21966	21733	21316	21083	21850	21200	188	6450	500	15510	50	1	33766123	7310	-89.09	0.45	12	0.06	-243.00	48250.00	29250	20240220	-25.98	20000	20231024	8.25	29250	-25.98	20240220	20150	7.44	20240119	29250	-25.98	20240220	20000	8.25	20231024	0.86	N	181710	500	187 억	3637535	N	N	738	N	N
80	20240617	100824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	100	2	0.46	349265500	16091	13.60	21650	21900	21500	28000	15100	21550	21705.64	10.77	0	1155	22383	21966	21733	21316	21083	21850	21200	188	6450	500	15510	50	1	33766123	7310	-89.09	0.45	12	0.05	-243.00	48250.00	29250	20240220	-25.98	20000	20231024	8.25	29250	-25.98	20240220	20150	7.44	20240119	29250	-25.98	20240220	20000	8.25	20231024	0.86	N	181710	500	187 억	3637535	N	N	738	N	N
81	20240617	090829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	150	2	0.70	28768200	1328	1.12	21650	21700	21650	28000	15100	21550	21662.80	10.77	0	-154	22383	21966	21733	21316	21083	21850	21200	188	6450	500	15510	50	1	33766123	7327	-89.30	0.45	12	0.00	-243.00	48250.00	29250	20240220	-25.81	20000	20231024	8.50	29250	-25.81	20240220	20150	7.69	20240119	29250	-25.81	20240220	20000	8.50	20231024	0.86	N	181710	500	187 억	3637535	N	N	738	N	N
82	20240614	160715	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-600	5	-2.71	2549998200	117710	255.80	22150	22150	21500	28750	15550	22150	21663.43	10.75	0	-13611	22583	22366	22233	22016	21883	22300	21950	188	6600	500	15940	50	1	33766123	7277	-88.68	0.45	12	0.35	-243.00	48250.00	29250	20240220	-26.32	20000	20231024	7.75	29250	-26.32	20240220	20150	6.95	20240119	29250	-26.32	20240220	20000	7.75	20231024	0.86	N	181710	500	187 억	3630967	N	N	738	N	N
83	20240614	150718	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-550	5	-2.48	2281437350	105249	228.72	22150	22150	21500	28750	15550	22150	21676.57	10.75	0	-12555	22583	22366	22233	22016	21883	22300	21950	188	6600	500	15940	50	1	33766123	7293	-88.89	0.45	12	0.31	-243.00	48250.00	29250	20240220	-26.15	20000	20231024	8.00	29250	-26.15	20240220	20150	7.20	20240119	29250	-26.15	20240220	20000	8.00	20231024	0.86	N	181710	500	187 억	3630967	N	N	2369	N	N
84	20240614	140716	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-600	5	-2.71	1687670550	77681	168.81	22150	22150	21500	28750	15550	22150	21725.65	10.75	0	-14369	22583	22366	22233	22016	21883	22300	21950	188	6600	500	15940	50	1	33766123	7277	-88.68	0.45	12	0.23	-243.00	48250.00	29250	20240220	-26.32	20000	20231024	7.75	29250	-26.32	20240220	20150	6.95	20240119	29250	-26.32	20240220	20000	7.75	20231024	0.86	N	181710	500	187 억	3630967	N	N	2369	N	N
85	20240614	130720	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-550	5	-2.48	1238805400	56897	123.65	22150	22150	21550	28750	15550	22150	21772.77	10.75	0	-12848	22583	22366	22233	22016	21883	22300	21950	188	6600	500	15940	50	1	33766123	7293	-88.89	0.45	12	0.17	-243.00	48250.00	29250	20240220	-26.15	20000	20231024	8.00	29250	-26.15	20240220	20150	7.20	20240119	29250	-26.15	20240220	20000	8.00	20231024	0.86	N	181710	500	187 억	3630967	N	N	2369	N	N
86	20240614	120721	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-450	5	-2.03	698949400	31944	69.42	22150	22150	21700	28750	15550	22150	21880.46	10.75	0	-8355	22583	22366	22233	22016	21883	22300	21950	188	6600	500	15940	50	1	33766123	7327	-89.30	0.45	12	0.09	-243.00	48250.00	29250	20240220	-25.81	20000	20231024	8.50	29250	-25.81	20240220	20150	7.69	20240119	29250	-25.81	20240220	20000	8.50	20231024	0.86	N	181710	500	187 억	3630967	N	N	2369	N	N
87	20240614	110815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-300	5	-1.35	469133400	21392	46.49	22150	22150	21800	28750	15550	22150	21930.32	10.75	0	-6163	22583	22366	22233	22016	21883	22300	21950	188	6600	500	15940	50	1	33766123	7378	-89.92	0.45	12	0.06	-243.00	48250.00	29250	20240220	-25.30	20000	20231024	9.25	29250	-25.30	20240220	20150	8.44	20240119	29250	-25.30	20240220	20000	9.25	20231024	0.86	N	181710	500	187 억	3630967	N	N	2369	N	N
88	20240614	100814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-200	5	-0.90	180724850	8218	17.86	22150	22150	21900	28750	15550	22150	21991.34	10.75	0	-3425	22583	22366	22233	22016	21883	22300	21950	188	6600	500	15940	50	1	33766123	7412	-90.33	0.45	12	0.02	-243.00	48250.00	29250	20240220	-24.96	20000	20231024	9.75	29250	-24.96	20240220	20150	8.93	20240119	29250	-24.96	20240220	20000	9.75	20231024	0.86	N	181710	500	187 억	3630967	N	N	2369	N	N
89	20240614	090818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	0	3	0.00	2125250	96	0.21	22150	22150	22100	28750	15550	22150	22138.02	10.75	0	-25	22583	22366	22233	22016	21883	22300	21950	188	6600	500	15940	50	1	33766123	7479	-91.15	0.46	12	0.00	-243.00	48250.00	29250	20240220	-24.27	20000	20231024	10.75	29250	-24.27	20240220	20150	9.93	20240119	29250	-24.27	20240220	20000	10.75	20231024	0.86	N	181710	500	187 억	3630967	N	N	2369	N	N
90	20240613	160806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-100	5	-0.45	1022775200	46015	108.15	22300	22450	22100	28900	15600	22250	22227.35	10.73	0	2676	22750	22500	22250	22000	21750	22375	21875	188	6650	500	16020	50	1	33766123	7479	-91.15	0.46	12	0.14	-243.00	48250.00	29250	20240220	-24.27	20000	20231024	10.75	29250	-24.27	20240220	20150	9.93	20240119	29250	-24.27	20240220	20000	10.75	20231024	0.83	N	181710	500	187 억	3623546	N	N	2353	N	N
91	20240613	150819	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-150	5	-0.67	963036700	43320	101.82	22300	22450	22100	28900	15600	22250	22230.76	10.73	0	3217	22750	22500	22250	22000	21750	22375	21875	188	6650	500	16020	50	1	33766123	7462	-90.95	0.46	12	0.13	-243.00	48250.00	29250	20240220	-24.44	20000	20231024	10.50	29250	-24.44	20240220	20150	9.68	20240119	29250	-24.44	20240220	20000	10.50	20231024	0.83	N	181710	500	187 억	3623546	N	N	229	N	N
92	20240613	140811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-100	5	-0.45	858152200	38577	90.67	22300	22450	22100	28900	15600	22250	22245.18	10.73	0	3090	22750	22500	22250	22000	21750	22375	21875	188	6650	500	16020	50	1	33766123	7479	-91.15	0.46	12	0.11	-243.00	48250.00	29250	20240220	-24.27	20000	20231024	10.75	29250	-24.27	20240220	20150	9.93	20240119	29250	-24.27	20240220	20000	10.75	20231024	0.83	N	181710	500	187 억	3623546	N	N	229	N	N
93	20240613	130811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-100	5	-0.45	718569650	32279	75.87	22300	22450	22150	28900	15600	22250	22261.21	10.73	0	1184	22750	22500	22250	22000	21750	22375	21875	188	6650	500	16020	50	1	33766123	7479	-91.15	0.46	12	0.10	-243.00	48250.00	29250	20240220	-24.27	20000	20231024	10.75	29250	-24.27	20240220	20150	9.93	20240119	29250	-24.27	20240220	20000	10.75	20231024	0.83	N	181710	500	187 억	3623546	N	N	229	N	N
94	20240613	120813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-100	5	-0.45	630466300	28305	66.53	22300	22450	22150	28900	15600	22250	22274.03	10.73	0	1297	22750	22500	22250	22000	21750	22375	21875	188	6650	500	16020	50	1	33766123	7479	-91.15	0.46	12	0.08	-243.00	48250.00	29250	20240220	-24.27	20000	20231024	10.75	29250	-24.27	20240220	20150	9.93	20240119	29250	-24.27	20240220	20000	10.75	20231024	0.83	N	181710	500	187 억	3623546	N	N	229	N	N
95	20240613	110806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-100	5	-0.45	488545450	21911	51.50	22300	22450	22150	28900	15600	22250	22296.81	10.73	0	1804	22750	22500	22250	22000	21750	22375	21875	188	6650	500	16020	50	1	33766123	7479	-91.15	0.46	12	0.06	-243.00	48250.00	29250	20240220	-24.27	20000	20231024	10.75	29250	-24.27	20240220	20150	9.93	20240119	29250	-24.27	20240220	20000	10.75	20231024	0.83	N	181710	500	187 억	3623546	N	N	229	N	N
96	20240613	100805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	50	2	0.22	280090950	12542	29.48	22300	22450	22150	28900	15600	22250	22332.24	10.73	0	-1274	22750	22500	22250	22000	21750	22375	21875	188	6650	500	16020	50	1	33766123	7530	-91.77	0.46	12	0.04	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.83	N	181710	500	187 억	3623546	N	N	229	N	N
97	20240613	090814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	150	2	0.67	26667900	1193	2.80	22300	22450	22300	28900	15600	22250	22353.65	10.73	0	-442	22750	22500	22250	22000	21750	22375	21875	188	6650	500	16020	50	1	33766123	7564	-92.18	0.46	12	0.00	-243.00	48250.00	29250	20240220	-23.42	20000	20231024	12.00	29250	-23.42	20240220	20150	11.17	20240119	29250	-23.42	20240220	20000	12.00	20231024	0.83	N	181710	500	187 억	3623546	N	N	229	N	N
98	20240612	160759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-150	5	-0.67	942625950	42339	60.73	22400	22500	22000	29100	15700	22400	22263.81	10.74	0	-3850	22900	22650	22250	22000	21600	22775	22125	188	6700	500	16120	50	1	33766123	7513	-91.56	0.46	12	0.13	-243.00	48250.00	29250	20240220	-23.93	20000	20231024	11.25	29250	-23.93	20240220	20150	10.42	20240119	29250	-23.93	20240220	20000	11.25	20231024	0.83	N	181710	500	187 억	3628050	N	N	229	N	N
99	20240612	150810	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-350	5	-1.56	875852700	39326	56.41	22400	22500	22050	29100	15700	22400	22271.59	10.74	0	-3526	22900	22650	22250	22000	21600	22775	22125	188	6700	500	16120	50	1	33766123	7445	-90.74	0.46	12	0.12	-243.00	48250.00	29250	20240220	-24.62	20000	20231024	10.25	29250	-24.62	20240220	20150	9.43	20240119	29250	-24.62	20240220	20000	10.25	20231024	0.83	N	181710	500	187 억	3628050	N	N	1	N	N
100	20240612	140803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	660917550	29628	42.50	22400	22500	22200	29100	15700	22400	22307.19	10.74	0	-4136	22900	22650	22250	22000	21600	22775	22125	188	6700	500	16120	50	1	33766123	7496	-91.36	0.46	12	0.09	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.83	N	181710	500	187 억	3628050	N	N	1	N	N
101	20240612	130806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-150	5	-0.67	564864700	25307	36.30	22400	22500	22200	29100	15700	22400	22320.49	10.74	0	-4364	22900	22650	22250	22000	21600	22775	22125	188	6700	500	16120	50	1	33766123	7513	-91.56	0.46	12	0.07	-243.00	48250.00	29250	20240220	-23.93	20000	20231024	11.25	29250	-23.93	20240220	20150	10.42	20240119	29250	-23.93	20240220	20000	11.25	20231024	0.83	N	181710	500	187 억	3628050	N	N	1	N	N
102	20240612	120802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-150	5	-0.67	449695100	20139	28.89	22400	22500	22200	29100	15700	22400	22329.56	10.74	0	-3879	22900	22650	22250	22000	21600	22775	22125	188	6700	500	16120	50	1	33766123	7513	-91.56	0.46	12	0.06	-243.00	48250.00	29250	20240220	-23.93	20000	20231024	11.25	29250	-23.93	20240220	20150	10.42	20240119	29250	-23.93	20240220	20000	11.25	20231024	0.83	N	181710	500	187 억	3628050	N	N	1	N	N
103	20240612	110802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-50	5	-0.22	348263750	15595	22.37	22400	22500	22200	29100	15700	22400	22331.76	10.74	0	-3572	22900	22650	22250	22000	21600	22775	22125	188	6700	500	16120	50	1	33766123	7547	-91.98	0.46	12	0.05	-243.00	48250.00	29250	20240220	-23.59	20000	20231024	11.75	29250	-23.59	20240220	20150	10.92	20240119	29250	-23.59	20240220	20000	11.75	20231024	0.83	N	181710	500	187 억	3628050	N	N	1	N	N
104	20240612	100805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-150	5	-0.67	133041200	5952	8.54	22400	22450	22250	29100	15700	22400	22352.35	10.74	0	-692	22900	22650	22250	22000	21600	22775	22125	188	6700	500	16120	50	1	33766123	7513	-91.56	0.46	12	0.02	-243.00	48250.00	29250	20240220	-23.93	20000	20231024	11.25	29250	-23.93	20240220	20150	10.42	20240119	29250	-23.93	20240220	20000	11.25	20231024	0.83	N	181710	500	187 억	3628050	N	N	1	N	N
105	20240612	090804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	32002950	1431	2.05	22400	22450	22350	29100	15700	22400	22364.05	10.74	0	-112	22900	22650	22250	22000	21600	22775	22125	188	6700	500	16120	50	1	33766123	7564	-92.18	0.46	12	0.00	-243.00	48250.00	29250	20240220	-23.42	20000	20231024	12.00	29250	-23.42	20240220	20150	11.17	20240119	29250	-23.42	20240220	20000	12.00	20231024	0.83	N	181710	500	187 억	3628050	N	N	1	N	N
106	20240610	160757	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	50	2	0.22	930686350	41975	154.36	22100	22400	21950	28950	15650	22300	22172.10	10.82	0	51	22700	22500	22350	22150	22000	22425	22075	188	6650	500	16050	50	1	33766123	7547	-91.98	0.46	12	0.12	-243.00	48250.00	29250	20240220	-23.59	20000	20231024	11.75	29250	-23.59	20240220	20150	10.92	20240119	29250	-23.59	20240220	20000	11.75	20231024	0.84	N	181710	500	187 억	3653852	N	N	35	N	N
107	20240610	150805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	0	3	0.00	898400350	40528	149.04	22100	22400	21950	28950	15650	22300	22167.40	10.82	0	765	22700	22500	22350	22150	22000	22425	22075	188	6650	500	16050	50	1	33766123	7530	-91.77	0.46	12	0.12	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.84	N	181710	500	187 억	3653852	N	N	6137	N	N
108	20240610	140759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-100	5	-0.45	469529550	21163	77.83	22100	22400	21950	28950	15650	22300	22186.34	10.82	0	143	22700	22500	22350	22150	22000	22425	22075	188	6650	500	16050	50	1	33766123	7496	-91.36	0.46	12	0.06	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.84	N	181710	500	187 억	3653852	N	N	6137	N	N
109	20240610	130757	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-100	5	-0.45	334365650	15068	55.41	22100	22400	21950	28950	15650	22300	22190.45	10.82	0	-262	22700	22500	22350	22150	22000	22425	22075	188	6650	500	16050	50	1	33766123	7496	-91.36	0.46	12	0.04	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.84	N	181710	500	187 억	3653852	N	N	6137	N	N
110	20240610	120759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	50	2	0.22	285108800	12854	47.27	22100	22400	21950	28950	15650	22300	22180.55	10.82	0	-707	22700	22500	22350	22150	22000	22425	22075	188	6650	500	16050	50	1	33766123	7547	-91.98	0.46	12	0.04	-243.00	48250.00	29250	20240220	-23.59	20000	20231024	11.75	29250	-23.59	20240220	20150	10.92	20240119	29250	-23.59	20240220	20000	11.75	20231024	0.84	N	181710	500	187 억	3653852	N	N	6137	N	N
111	20240610	110801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	0	3	0.00	224341150	10131	37.26	22100	22400	21950	28950	15650	22300	22144.03	10.82	0	-352	22700	22500	22350	22150	22000	22425	22075	188	6650	500	16050	50	1	33766123	7530	-91.77	0.46	12	0.03	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.84	N	181710	500	187 억	3653852	N	N	6137	N	N
112	20240610	100759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-100	5	-0.45	117822900	5340	19.64	22100	22250	21950	28950	15650	22300	22064.21	10.82	0	-691	22700	22500	22350	22150	22000	22425	22075	188	6650	500	16050	50	1	33766123	7496	-91.36	0.46	12	0.02	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.84	N	181710	500	187 억	3653852	N	N	6137	N	N
113	20240610	090804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-200	5	-0.90	28399100	1286	4.73	22100	22250	22050	28950	15650	22300	22083.28	10.82	0	-935	22700	22500	22350	22150	22000	22425	22075	188	6650	500	16050	50	1	33766123	7462	-90.95	0.46	12	0.00	-243.00	48250.00	29250	20240220	-24.44	20000	20231024	10.50	29250	-24.44	20240220	20150	9.68	20240119	29250	-24.44	20240220	20000	10.50	20231024	0.84	N	181710	500	187 억	3653852	N	N	6137	N	N
114	20240607	160826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	607732650	27184	61.43	22400	22550	22200	29100	15700	22400	22356.26	10.84	0	-7320	22933	22666	22383	22116	21833	22800	22250	188	6700	500	16120	50	1	33766123	7530	-91.77	0.46	12	0.08	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.85	N	181710	500	187 억	3661032	N	N	6137	N	N
115	20240607	150831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	547958600	24506	55.38	22400	22550	22200	29100	15700	22400	22360.18	10.84	0	-6953	22933	22666	22383	22116	21833	22800	22250	188	6700	500	16120	50	1	33766123	7530	-91.77	0.46	12	0.07	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.85	N	181710	500	187 억	3661032	N	N	1	N	N
116	20240607	140825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	359753300	16066	36.31	22400	22550	22300	29100	15700	22400	22392.21	10.84	0	-6355	22933	22666	22383	22116	21833	22800	22250	188	6700	500	16120	50	1	33766123	7530	-91.77	0.46	12	0.05	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.85	N	181710	500	187 억	3661032	N	N	1	N	N
117	20240607	130821	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	50	2	0.22	279473050	12478	28.20	22400	22550	22300	29100	15700	22400	22397.26	10.84	0	-5638	22933	22666	22383	22116	21833	22800	22250	188	6700	500	16120	50	1	33766123	7580	-92.39	0.47	12	0.04	-243.00	48250.00	29250	20240220	-23.25	20000	20231024	12.25	29250	-23.25	20240220	20150	11.41	20240119	29250	-23.25	20240220	20000	12.25	20231024	0.85	N	181710	500	187 억	3661032	N	N	1	N	N
118	20240607	120826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-50	5	-0.22	232060450	10364	23.42	22400	22550	22300	29100	15700	22400	22391.01	10.84	0	-6089	22933	22666	22383	22116	21833	22800	22250	188	6700	500	16120	50	1	33766123	7547	-91.98	0.46	12	0.03	-243.00	48250.00	29250	20240220	-23.59	20000	20231024	11.75	29250	-23.59	20240220	20150	10.92	20240119	29250	-23.59	20240220	20000	11.75	20231024	0.85	N	181710	500	187 억	3661032	N	N	1	N	N
119	20240607	110813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	210623400	9405	21.25	22400	22550	22300	29100	15700	22400	22394.83	10.84	0	-5985	22933	22666	22383	22116	21833	22800	22250	188	6700	500	16120	50	1	33766123	7564	-92.18	0.46	12	0.03	-243.00	48250.00	29250	20240220	-23.42	20000	20231024	12.00	29250	-23.42	20240220	20150	11.17	20240119	29250	-23.42	20240220	20000	12.00	20231024	0.85	N	181710	500	187 억	3661032	N	N	1	N	N
120	20240607	100826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	103250950	4611	10.42	22400	22550	22300	29100	15700	22400	22392.31	10.84	0	-3004	22933	22666	22383	22116	21833	22800	22250	188	6700	500	16120	50	1	33766123	7564	-92.18	0.46	12	0.01	-243.00	48250.00	29250	20240220	-23.42	20000	20231024	12.00	29250	-23.42	20240220	20150	11.17	20240119	29250	-23.42	20240220	20000	12.00	20231024	0.85	N	181710	500	187 억	3661032	N	N	1	N	N
121	20240607	090824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	50	2	0.22	9607600	429	0.97	22400	22550	22350	29100	15700	22400	22395.34	10.84	0	37	22933	22666	22383	22116	21833	22800	22250	188	6700	500	16120	50	1	33766123	7580	-92.39	0.47	12	0.00	-243.00	48250.00	29250	20240220	-23.25	20000	20231024	12.25	29250	-23.25	20240220	20150	11.41	20240119	29250	-23.25	20240220	20000	12.25	20231024	0.85	N	181710	500	187 억	3661032	N	N	1	N	N
122	20240605	160823	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	250	2	1.13	985348900	44148	194.66	22200	22650	22100	28750	15550	22150	22319.21	10.82	0	9335	22483	22316	22133	21966	21783	22225	21875	188	6600	500	15940	50	1	33766123	7564	-92.18	0.46	12	0.13	-243.00	48250.00	29250	20240220	-23.42	20000	20231024	12.00	29250	-23.42	20240220	20150	11.17	20240119	29250	-23.42	20240220	20000	12.00	20231024	0.85	N	181710	500	187 억	3651832	N	N	1	N	N
123	20240605	150819	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	100	2	0.45	963023100	43149	190.26	22200	22650	22100	28750	15550	22150	22318.55	10.82	0	9415	22483	22316	22133	21966	21783	22225	21875	188	6600	500	15940	50	1	33766123	7513	-91.56	0.46	12	0.13	-243.00	48250.00	29250	20240220	-23.93	20000	20231024	11.25	29250	-23.93	20240220	20150	10.42	20240119	29250	-23.93	20240220	20000	11.25	20231024	0.85	N	181710	500	187 억	3651832	N	N	212	N	N
124	20240605	140822	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	150	2	0.68	677473350	30355	133.85	22200	22650	22100	28750	15550	22150	22318.34	10.82	0	6650	22483	22316	22133	21966	21783	22225	21875	188	6600	500	15940	50	1	33766123	7530	-91.77	0.46	12	0.09	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.85	N	181710	500	187 억	3651832	N	N	212	N	N
125	20240605	130821	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	300	2	1.35	528113900	23710	104.55	22200	22600	22100	28750	15550	22150	22273.89	10.82	0	5276	22483	22316	22133	21966	21783	22225	21875	188	6600	500	15940	50	1	33766123	7580	-92.39	0.47	12	0.07	-243.00	48250.00	29250	20240220	-23.25	20000	20231024	12.25	29250	-23.25	20240220	20150	11.41	20240119	29250	-23.25	20240220	20000	12.25	20231024	0.85	N	181710	500	187 억	3651832	N	N	212	N	N
126	20240605	120819	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	250	2	1.13	421217100	18950	83.56	22200	22450	22100	28750	15550	22150	22227.82	10.82	0	3202	22483	22316	22133	21966	21783	22225	21875	188	6600	500	15940	50	1	33766123	7564	-92.18	0.46	12	0.06	-243.00	48250.00	29250	20240220	-23.42	20000	20231024	12.00	29250	-23.42	20240220	20150	11.17	20240119	29250	-23.42	20240220	20000	12.00	20231024	0.85	N	181710	500	187 억	3651832	N	N	212	N	N
127	20240605	110820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	150	2	0.68	348114250	15682	69.15	22200	22400	22100	28750	15550	22150	22198.33	10.82	0	2950	22483	22316	22133	21966	21783	22225	21875	188	6600	500	15940	50	1	33766123	7530	-91.77	0.46	12	0.05	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.85	N	181710	500	187 억	3651832	N	N	212	N	N
128	20240605	100819	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	50	2	0.23	138136400	6230	27.47	22200	22350	22100	28750	15550	22150	22172.78	10.82	0	855	22483	22316	22133	21966	21783	22225	21875	188	6600	500	15940	50	1	33766123	7496	-91.36	0.46	12	0.02	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.85	N	181710	500	187 억	3651832	N	N	212	N	N
129	20240605	090818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	200	2	0.90	31454550	1412	6.23	22200	22350	22200	28750	15550	22150	22276.59	10.82	0	57	22483	22316	22133	21966	21783	22225	21875	188	6600	500	15940	50	1	33766123	7547	-91.98	0.46	12	0.00	-243.00	48250.00	29250	20240220	-23.59	20000	20231024	11.75	29250	-23.59	20240220	20150	10.92	20240119	29250	-23.59	20240220	20000	11.75	20231024	0.85	N	181710	500	187 억	3651832	N	N	212	N	N
130	20240604	160812	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	50	2	0.23	497400700	22490	96.42	22300	22300	21950	28700	15500	22100	22116.51	10.83	0	-7277	22400	22250	22100	21950	21800	22250	21950	188	6600	500	15910	50	1	33766123	7479	-91.15	0.46	12	0.07	-243.00	48250.00	29250	20240220	-24.27	20000	20231024	10.75	29250	-24.27	20240220	20150	9.93	20240119	29250	-24.27	20240220	20000	10.75	20231024	0.86	N	181710	500	187 억	3656654	N	N	212	N	N
131	20240604	150811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	0	3	0.00	452785300	20474	87.78	22300	22300	21950	28700	15500	22100	22115.14	10.83	0	-6597	22400	22250	22100	21950	21800	22250	21950	188	6600	500	15910	50	1	33766123	7462	-90.95	0.46	12	0.06	-243.00	48250.00	29250	20240220	-24.44	20000	20231024	10.50	29250	-24.44	20240220	20150	9.68	20240119	29250	-24.44	20240220	20000	10.50	20231024	0.86	N	181710	500	187 억	3656654	N	N	871	N	N
132	20240604	140814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-50	5	-0.23	302990600	13713	58.79	22300	22300	21950	28700	15500	22100	22095.14	10.83	0	-5270	22400	22250	22100	21950	21800	22250	21950	188	6600	500	15910	50	1	33766123	7445	-90.74	0.46	12	0.04	-243.00	48250.00	29250	20240220	-24.62	20000	20231024	10.25	29250	-24.62	20240220	20150	9.43	20240119	29250	-24.62	20240220	20000	10.25	20231024	0.86	N	181710	500	187 억	3656654	N	N	871	N	N
133	20240604	130811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	0	3	0.00	240069700	10860	46.56	22300	22300	21950	28700	15500	22100	22105.87	10.83	0	-5013	22400	22250	22100	21950	21800	22250	21950	188	6600	500	15910	50	1	33766123	7462	-90.95	0.46	12	0.03	-243.00	48250.00	29250	20240220	-24.44	20000	20231024	10.50	29250	-24.44	20240220	20150	9.68	20240119	29250	-24.44	20240220	20000	10.50	20231024	0.86	N	181710	500	187 억	3656654	N	N	871	N	N
134	20240604	120809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	0	3	0.00	191496150	8662	37.14	22300	22300	21950	28700	15500	22100	22107.61	10.83	0	-4416	22400	22250	22100	21950	21800	22250	21950	188	6600	500	15910	50	1	33766123	7462	-90.95	0.46	12	0.03	-243.00	48250.00	29250	20240220	-24.44	20000	20231024	10.50	29250	-24.44	20240220	20150	9.68	20240119	29250	-24.44	20240220	20000	10.50	20231024	0.86	N	181710	500	187 억	3656654	N	N	871	N	N
135	20240604	110806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-50	5	-0.23	156911250	7096	30.42	22300	22300	21950	28700	15500	22100	22112.63	10.83	0	-3970	22400	22250	22100	21950	21800	22250	21950	188	6600	500	15910	50	1	33766123	7445	-90.74	0.46	12	0.02	-243.00	48250.00	29250	20240220	-24.62	20000	20231024	10.25	29250	-24.62	20240220	20150	9.43	20240119	29250	-24.62	20240220	20000	10.25	20231024	0.86	N	181710	500	187 억	3656654	N	N	871	N	N
136	20240604	100809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-100	5	-0.45	129485150	5854	25.10	22300	22300	21950	28700	15500	22100	22119.09	10.83	0	-3485	22400	22250	22100	21950	21800	22250	21950	188	6600	500	15910	50	1	33766123	7429	-90.53	0.46	12	0.02	-243.00	48250.00	29250	20240220	-24.79	20000	20231024	10.00	29250	-24.79	20240220	20150	9.18	20240119	29250	-24.79	20240220	20000	10.00	20231024	0.86	N	181710	500	187 억	3656654	N	N	871	N	N
137	20240604	090809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	0	3	0.00	59401250	2671	11.45	22300	22300	22100	28700	15500	22100	22239.33	10.83	0	-1917	22400	22250	22100	21950	21800	22250	21950	188	6600	500	15910	50	1	33766123	7462	-90.95	0.46	12	0.01	-243.00	48250.00	29250	20240220	-24.44	20000	20231024	10.50	29250	-24.44	20240220	20150	9.68	20240119	29250	-24.44	20240220	20000	10.50	20231024	0.86	N	181710	500	187 억	3656654	N	N	871	N	N
138	20240603	160801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	150	2	0.68	509473600	23021	52.93	22100	22250	21950	28500	15400	21950	22133.29	10.84	0	-4562	22450	22200	21950	21700	21450	22075	21575	188	6550	500	15800	50	1	33766123	7462	-90.95	0.46	12	0.07	-243.00	48250.00	29250	20240220	-24.44	20000	20231024	10.50	29250	-24.44	20240220	20150	9.68	20240119	29250	-24.44	20240220	20000	10.50	20231024	0.86	N	181710	500	187 억	3661209	N	N	871	N	N
139	20240603	150801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	200	2	0.91	456362150	20621	47.41	22100	22250	21950	28500	15400	21950	22133.61	10.84	0	-4861	22450	22200	21950	21700	21450	22075	21575	188	6550	500	15800	50	1	33766123	7479	-91.15	0.46	12	0.06	-243.00	48250.00	29250	20240220	-24.27	20000	20231024	10.75	29250	-24.27	20240220	20150	9.93	20240119	29250	-24.27	20240220	20000	10.75	20231024	0.86	N	181710	500	187 억	3661209	N	N	233	N	N
140	20240603	140800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	200	2	0.91	361864950	16357	37.61	22100	22250	21950	28500	15400	21950	22126.17	10.84	0	-2532	22450	22200	21950	21700	21450	22075	21575	188	6550	500	15800	50	1	33766123	7479	-91.15	0.46	12	0.05	-243.00	48250.00	29250	20240220	-24.27	20000	20231024	10.75	29250	-24.27	20240220	20150	9.93	20240119	29250	-24.27	20240220	20000	10.75	20231024	0.86	N	181710	500	187 억	3661209	N	N	233	N	N
141	20240603	130801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	300	2	1.37	340612800	15398	35.40	22100	22250	21950	28500	15400	21950	22123.98	10.84	0	-2414	22450	22200	21950	21700	21450	22075	21575	188	6550	500	15800	50	1	33766123	7513	-91.56	0.46	12	0.05	-243.00	48250.00	29250	20240220	-23.93	20000	20231024	11.25	29250	-23.93	20240220	20150	10.42	20240119	29250	-23.93	20240220	20000	11.25	20231024	0.86	N	181710	500	187 억	3661209	N	N	233	N	N
142	20240603	120800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	250	2	1.14	286351550	12951	29.78	22100	22200	21950	28500	15400	21950	22114.18	10.84	0	-2352	22450	22200	21950	21700	21450	22075	21575	188	6550	500	15800	50	1	33766123	7496	-91.36	0.46	12	0.04	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.86	N	181710	500	187 억	3661209	N	N	233	N	N
143	20240603	110755	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	150	2	0.68	221267050	10006	23.01	22100	22200	21950	28500	15400	21950	22118.49	10.84	0	-1425	22450	22200	21950	21700	21450	22075	21575	188	6550	500	15800	50	1	33766123	7462	-90.95	0.46	12	0.03	-243.00	48250.00	29250	20240220	-24.44	20000	20231024	10.50	29250	-24.44	20240220	20150	9.68	20240119	29250	-24.44	20240220	20000	10.50	20231024	0.86	N	181710	500	187 억	3661209	N	N	233	N	N
144	20240603	100752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	250	2	1.14	152016000	6878	15.81	22100	22200	21950	28500	15400	21950	22108.70	10.84	0	676	22450	22200	21950	21700	21450	22075	21575	188	6550	500	15800	50	1	33766123	7496	-91.36	0.46	12	0.02	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.86	N	181710	500	187 억	3661209	N	N	233	N	N
145	20240603	090752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	0	3	0.00	19078950	868	2.00	22100	22100	21950	28500	15400	21950	21996.39	10.84	0	-236	22450	22200	21950	21700	21450	22075	21575	188	6550	500	15800	50	1	33766123	7412	-90.33	0.45	12	0.00	-243.00	48250.00	29250	20240220	-24.96	20000	20231024	9.75	29250	-24.96	20240220	20150	8.93	20240119	29250	-24.96	20240220	20000	9.75	20231024	0.86	N	181710	500	187 억	3661209	N	N	233	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History