KissMeData/037560/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3000	20	2	0.67	257206615	86025	91.93	2985	3015	2970	3870	2090	2980	2989.90	5.15	-289	-9036	3023	3001	2968	2946	2913	3012	2957	1936	890	2500	2140	5	1	77446865	2323	-5.12	0.41	12	0.11	-586.00	7300.00	5210	20240119	-42.42	2935	20240627	2.21	5210	-42.42	20240119	2935	2.21	20240627	5210	-42.42	20240119	2935	2.21	20240627	2.48	N	037560	2500	1936 억	1954654	N	N	42	N	N
3	20240628	150457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2980	0	3	0.00	232276730	77707	83.04	2985	3015	2970	3870	2090	2980	2989.14	5.15	303	-5884	3023	3001	2968	2946	2913	3012	2957	1936	890	2500	2140	5	1	77446865	2308	-5.09	0.41	12	0.10	-586.00	7300.00	5210	20240119	-42.80	2935	20240627	1.53	5210	-42.80	20240119	2935	1.53	20240627	5210	-42.80	20240119	2935	1.53	20240627	2.48	N	037560	2500	1936 억	1955246	N	N	42	N	N
4	20240628	140455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2980	0	3	0.00	187505435	62684	66.99	2985	3015	2975	3870	2090	2980	2991.28	5.15	-506	-5041	3023	3001	2968	2946	2913	3012	2957	1936	890	2500	2140	5	1	77446865	2308	-5.09	0.41	12	0.08	-586.00	7300.00	5210	20240119	-42.80	2935	20240627	1.53	5210	-42.80	20240119	2935	1.53	20240627	5210	-42.80	20240119	2935	1.53	20240627	2.48	N	037560	2500	1936 억	1954437	N	N	42	N	N
5	20240628	130456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2975	-5	5	-0.17	160794925	53728	57.42	2985	3015	2975	3870	2090	2980	2992.76	5.15	893	-2036	3023	3001	2968	2946	2913	3012	2957	1936	890	2500	2140	5	1	77446865	2304	-5.08	0.41	12	0.07	-586.00	7300.00	5210	20240119	-42.90	2935	20240627	1.36	5210	-42.90	20240119	2935	1.36	20240627	5210	-42.90	20240119	2935	1.36	20240627	2.48	N	037560	2500	1936 억	1955836	N	N	42	N	N
6	20240628	120455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2985	5	2	0.17	130315770	43511	46.50	2985	3015	2980	3870	2090	2980	2995.01	5.15	326	-1275	3023	3001	2968	2946	2913	3012	2957	1936	890	2500	2140	5	1	77446865	2312	-5.09	0.41	12	0.06	-586.00	7300.00	5210	20240119	-42.71	2935	20240627	1.70	5210	-42.71	20240119	2935	1.70	20240627	5210	-42.71	20240119	2935	1.70	20240627	2.48	N	037560	2500	1936 억	1955269	N	N	42	N	N
7	20240628	110449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3005	25	2	0.84	97120940	32427	34.65	2985	3015	2980	3870	2090	2980	2995.06	5.16	4801	4587	3023	3001	2968	2946	2913	3012	2957	1936	890	2500	2140	5	1	77446865	2327	-5.13	0.41	12	0.04	-586.00	7300.00	5210	20240119	-42.32	2935	20240627	2.39	5210	-42.32	20240119	2935	2.39	20240627	5210	-42.32	20240119	2935	2.39	20240627	2.48	N	037560	2500	1936 억	1959744	N	N	42	N	N
8	20240628	100446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2990	10	2	0.34	57328670	19190	20.51	2985	3000	2980	3870	2090	2980	2987.42	5.16	2595	1960	3023	3001	2968	2946	2913	3012	2957	1936	890	2500	2140	5	1	77446865	2316	-5.10	0.41	12	0.02	-586.00	7300.00	5210	20240119	-42.61	2935	20240627	1.87	5210	-42.61	20240119	2935	1.87	20240627	5210	-42.61	20240119	2935	1.87	20240627	2.48	N	037560	2500	1936 억	1957538	N	N	42	N	N
9	20240628	090447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2985	5	2	0.17	6927255	2322	2.48	2985	2990	2980	3870	2090	2980	2983.31	5.15	-37	-37	3023	3001	2968	2946	2913	3012	2957	1936	890	2500	2140	5	1	77446865	2312	-5.09	0.41	12	0.00	-586.00	7300.00	5210	20240119	-42.71	2935	20240627	1.70	5210	-42.71	20240119	2935	1.70	20240627	5210	-42.71	20240119	2935	1.70	20240627	2.48	N	037560	2500	1936 억	1954906	N	N	42	N	N
10	20240627	160442	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2980	0	3	0.00	274886100	92937	92.46	2955	2990	2935	3870	2090	2980	2957.63	5.15	-6084	-5771	3016	2997	2986	2967	2956	2992	2962	1936	890	2500	2140	5	1	77446865	2308	-5.09	0.41	12	0.12	-586.00	7300.00	5210	20240119	-42.80	2935	20240627	1.53	5210	-42.80	20240119	2935	1.53	20240627	5210	-42.80	20240119	2935	1.53	20240627	2.53	N	037560	2500	1936 억	1954702	N	N	42	N	N
11	20240627	150448	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2970	-10	5	-0.34	253601450	85801	85.36	2955	2980	2935	3870	2090	2980	2955.69	5.16	-4184	-4420	3016	2997	2986	2967	2956	2992	2962	1936	890	2500	2140	5	1	77446865	2300	-5.07	0.41	12	0.11	-586.00	7300.00	5210	20240119	-42.99	2935	20240627	1.19	5210	-42.99	20240119	2935	1.19	20240627	5210	-42.99	20240119	2935	1.19	20240627	2.53	N	037560	2500	1936 억	1956602	N	N	204	N	N
12	20240627	140445	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2975	-5	5	-0.17	227553430	77038	76.64	2955	2980	2935	3870	2090	2980	2953.78	5.16	-4423	-4419	3016	2997	2986	2967	2956	2992	2962	1936	890	2500	2140	5	1	77446865	2304	-5.08	0.41	12	0.10	-586.00	7300.00	5210	20240119	-42.90	2935	20240627	1.36	5210	-42.90	20240119	2935	1.36	20240627	5210	-42.90	20240119	2935	1.36	20240627	2.53	N	037560	2500	1936 억	1956363	N	N	204	N	N
13	20240627	130446	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2970	-10	5	-0.34	210558120	71320	70.95	2955	2980	2935	3870	2090	2980	2952.30	5.16	-3474	-3470	3016	2997	2986	2967	2956	2992	2962	1936	890	2500	2140	5	1	77446865	2300	-5.07	0.41	12	0.09	-586.00	7300.00	5210	20240119	-42.99	2935	20240627	1.19	5210	-42.99	20240119	2935	1.19	20240627	5210	-42.99	20240119	2935	1.19	20240627	2.53	N	037560	2500	1936 억	1957312	N	N	204	N	N
14	20240627	120447	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2960	-20	5	-0.67	199650370	67639	67.29	2955	2980	2935	3870	2090	2980	2951.70	5.16	-2638	-2711	3016	2997	2986	2967	2956	2992	2962	1936	890	2500	2140	5	1	77446865	2292	-5.05	0.41	12	0.09	-586.00	7300.00	5210	20240119	-43.19	2935	20240627	0.85	5210	-43.19	20240119	2935	0.85	20240627	5210	-43.19	20240119	2935	0.85	20240627	2.53	N	037560	2500	1936 억	1958148	N	N	204	N	N
15	20240627	110446	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2970	-10	5	-0.34	184703465	62595	62.27	2955	2980	2935	3870	2090	2980	2950.77	5.16	-805	-846	3016	2997	2986	2967	2956	2992	2962	1936	890	2500	2140	5	1	77446865	2300	-5.07	0.41	12	0.08	-586.00	7300.00	5210	20240119	-42.99	2935	20240627	1.19	5210	-42.99	20240119	2935	1.19	20240627	5210	-42.99	20240119	2935	1.19	20240627	2.53	N	037560	2500	1936 억	1959981	N	N	204	N	N
16	20240627	100446	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2950	-30	5	-1.01	149534610	50715	50.45	2955	2980	2935	3870	2090	2980	2948.53	5.17	30	32	3016	2997	2986	2967	2956	2992	2962	1936	890	2500	2140	5	1	77446865	2285	-5.03	0.40	12	0.07	-586.00	7300.00	5210	20240119	-43.38	2935	20240627	0.51	5210	-43.38	20240119	2935	0.51	20240627	5210	-43.38	20240119	2935	0.51	20240627	2.53	N	037560	2500	1936 억	1960816	N	N	204	N	N
17	20240627	090445	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2965	-15	5	-0.50	37735500	12759	12.69	2955	2980	2945	3870	2090	2980	2957.56	5.17	1108	1108	3016	2997	2986	2967	2956	2992	2962	1936	890	2500	2140	5	1	77446865	2296	-5.06	0.41	12	0.02	-586.00	7300.00	5210	20240119	-43.09	2945	20240627	0.68	5210	-43.09	20240119	2945	0.68	20240627	5210	-43.09	20240119	2945	0.68	20240627	2.53	N	037560	2500	1936 억	1961894	N	N	204	N	N
18	20240626	160445	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2980	-5	5	-0.17	298279640	99872	61.35	2985	3005	2975	3880	2090	2985	2986.62	5.17	-13141	-13114	3031	3007	2991	2967	2951	3000	2960	1936	895	2500	2140	5	1	77446865	2308	-5.09	0.41	12	0.13	-586.00	7300.00	5210	20240119	-42.80	2975	20240626	0.17	5210	-42.80	20240119	2975	0.17	20240626	5210	-42.80	20240119	2975	0.17	20240626	2.56	N	037560	2500	1936 억	1960786	N	N	204	N	N
19	20240626	150445	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2990	5	2	0.17	271346005	90838	55.80	2985	3005	2975	3880	2090	2985	2987.14	5.17	-11533	-11664	3031	3007	2991	2967	2951	3000	2960	1936	895	2500	2140	5	1	77446865	2316	-5.10	0.41	12	0.12	-586.00	7300.00	5210	20240119	-42.61	2975	20240626	0.50	5210	-42.61	20240119	2975	0.50	20240626	5210	-42.61	20240119	2975	0.50	20240626	2.56	N	037560	2500	1936 억	1962394	N	N	873	N	N
20	20240626	140445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2995	10	2	0.34	161377165	53960	33.15	2985	3005	2985	3880	2090	2985	2990.68	5.18	-9763	-9762	3031	3007	2991	2967	2951	3000	2960	1936	895	2500	2140	5	1	77446865	2320	-5.11	0.41	12	0.07	-586.00	7300.00	5210	20240119	-42.51	2975	20240625	0.67	5210	-42.51	20240119	2975	0.67	20240625	5210	-42.51	20240119	2975	0.67	20240625	2.56	N	037560	2500	1936 억	1964164	N	N	873	N	N
21	20240626	130447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2995	10	2	0.34	142387925	47617	29.25	2985	3005	2985	3880	2090	2985	2990.28	5.18	-9176	-9312	3031	3007	2991	2967	2951	3000	2960	1936	895	2500	2140	5	1	77446865	2320	-5.11	0.41	12	0.06	-586.00	7300.00	5210	20240119	-42.51	2975	20240625	0.67	5210	-42.51	20240119	2975	0.67	20240625	5210	-42.51	20240119	2975	0.67	20240625	2.56	N	037560	2500	1936 억	1964751	N	N	873	N	N
22	20240626	120444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2990	5	2	0.17	122396750	40927	25.14	2985	3005	2985	3880	2090	2985	2990.61	5.18	-6923	-7171	3031	3007	2991	2967	2951	3000	2960	1936	895	2500	2140	5	1	77446865	2316	-5.10	0.41	12	0.05	-586.00	7300.00	5210	20240119	-42.61	2975	20240625	0.50	5210	-42.61	20240119	2975	0.50	20240625	5210	-42.61	20240119	2975	0.50	20240625	2.56	N	037560	2500	1936 억	1967004	N	N	873	N	N
23	20240626	110446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2995	10	2	0.34	78793900	26347	16.19	2985	3005	2985	3880	2090	2985	2990.62	5.19	-6005	-6357	3031	3007	2991	2967	2951	3000	2960	1936	895	2500	2140	5	1	77446865	2320	-5.11	0.41	12	0.03	-586.00	7300.00	5210	20240119	-42.51	2975	20240625	0.67	5210	-42.51	20240119	2975	0.67	20240625	5210	-42.51	20240119	2975	0.67	20240625	2.56	N	037560	2500	1936 억	1967922	N	N	873	N	N
24	20240626	100445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2985	0	3	0.00	42141875	14090	8.66	2985	3005	2985	3880	2090	2985	2990.91	5.19	-3674	-4095	3031	3007	2991	2967	2951	3000	2960	1936	895	2500	2140	5	1	77446865	2312	-5.09	0.41	12	0.02	-586.00	7300.00	5210	20240119	-42.71	2975	20240625	0.34	5210	-42.71	20240119	2975	0.34	20240625	5210	-42.71	20240119	2975	0.34	20240625	2.56	N	037560	2500	1936 억	1970253	N	N	873	N	N
25	20240626	090445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3000	15	2	0.50	8209330	2744	1.69	2985	3005	2985	3880	2090	2985	2991.74	5.20	202	202	3031	3007	2991	2967	2951	3000	2960	1936	895	2500	2140	5	1	77446865	2323	-5.12	0.41	12	0.00	-586.00	7300.00	5210	20240119	-42.42	2975	20240625	0.84	5210	-42.42	20240119	2975	0.84	20240625	5210	-42.42	20240119	2975	0.84	20240625	2.56	N	037560	2500	1936 억	1974129	N	N	873	N	N
26	20240625	160444	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2985	-15	5	-0.50	479761845	160742	77.31	3000	3015	2975	3900	2100	3000	2984.67	5.20	-4053	-4052	3066	3032	3011	2977	2956	3022	2967	1936	900	2500	2160	5	1	77446865	2312	-5.09	0.41	12	0.21	-586.00	7300.00	5210	20240119	-42.71	2975	20240625	0.34	5210	-42.71	20240119	2975	0.34	20240625	5210	-42.71	20240119	2975	0.34	20240625	2.57	N	037560	2500	1936 억	1973927	N	N	873	N	N
27	20240625	150445	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2975	-25	5	-0.83	422130915	141434	68.02	3000	3015	2975	3900	2100	3000	2984.65	5.20	-3411	-2850	3066	3032	3011	2977	2956	3022	2967	1936	900	2500	2160	5	1	77446865	2304	-5.08	0.41	12	0.18	-586.00	7300.00	5210	20240119	-42.90	2975	20240625	0.00	5210	-42.90	20240119	2975	0.00	20240625	5210	-42.90	20240119	2975	0.00	20240625	2.57	N	037560	2500	1936 억	1974569	N	N	10	N	N
28	20240625	140445	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2990	-10	5	-0.33	314880890	105434	50.71	3000	3015	2975	3900	2100	3000	2986.52	5.20	-3885	-3269	3066	3032	3011	2977	2956	3022	2967	1936	900	2500	2160	5	1	77446865	2316	-5.10	0.41	12	0.14	-586.00	7300.00	5210	20240119	-42.61	2975	20240625	0.50	5210	-42.61	20240119	2975	0.50	20240625	5210	-42.61	20240119	2975	0.50	20240625	2.57	N	037560	2500	1936 억	1974095	N	N	10	N	N
29	20240625	130445	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2985	-15	5	-0.50	280403560	93883	45.15	3000	3015	2975	3900	2100	3000	2986.73	5.20	-4034	-3434	3066	3032	3011	2977	2956	3022	2967	1936	900	2500	2160	5	1	77446865	2312	-5.09	0.41	12	0.12	-586.00	7300.00	5210	20240119	-42.71	2975	20240625	0.34	5210	-42.71	20240119	2975	0.34	20240625	5210	-42.71	20240119	2975	0.34	20240625	2.57	N	037560	2500	1936 억	1973946	N	N	10	N	N
30	20240625	120447	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2985	-15	5	-0.50	234338815	78446	37.73	3000	3015	2975	3900	2100	3000	2987.26	5.20	-3136	-2512	3066	3032	3011	2977	2956	3022	2967	1936	900	2500	2160	5	1	77446865	2312	-5.09	0.41	12	0.10	-586.00	7300.00	5210	20240119	-42.71	2975	20240625	0.34	5210	-42.71	20240119	2975	0.34	20240625	5210	-42.71	20240119	2975	0.34	20240625	2.57	N	037560	2500	1936 억	1974844	N	N	10	N	N
31	20240625	110448	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2990	-10	5	-0.33	209914790	70261	33.79	3000	3015	2975	3900	2100	3000	2987.64	5.21	-2310	-1613	3066	3032	3011	2977	2956	3022	2967	1936	900	2500	2160	5	1	77446865	2316	-5.10	0.41	12	0.09	-586.00	7300.00	5210	20240119	-42.61	2975	20240625	0.50	5210	-42.61	20240119	2975	0.50	20240625	5210	-42.61	20240119	2975	0.50	20240625	2.57	N	037560	2500	1936 억	1975670	N	N	10	N	N
32	20240625	100445	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2990	-10	5	-0.33	98068350	32770	15.76	3000	3015	2980	3900	2100	3000	2992.63	5.21	130	822	3066	3032	3011	2977	2956	3022	2967	1936	900	2500	2160	5	1	77446865	2316	-5.10	0.41	12	0.04	-586.00	7300.00	5210	20240119	-42.61	2980	20240625	0.34	5210	-42.61	20240119	2980	0.34	20240625	5210	-42.61	20240119	2980	0.34	20240625	2.57	N	037560	2500	1936 억	1978110	N	N	10	N	N
33	20240625	090445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3010	10	2	0.33	3671410	1223	0.59	3000	3010	3000	3900	2100	3000	3001.97	5.21	-64	-64	3066	3032	3011	2977	2956	3022	2967	1936	900	2500	2160	5	1	77446865	2331	-5.14	0.41	12	0.00	-586.00	7300.00	5210	20240119	-42.23	2990	20240624	0.67	5210	-42.23	20240119	2990	0.67	20240624	5210	-42.23	20240119	2990	0.67	20240624	2.57	N	037560	2500	1936 억	1977916	N	N	10	N	N
34	20240624	160443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3000	-50	5	-1.64	623041790	206965	150.80	3040	3045	2990	3965	2135	3050	3010.35	5.21	-35062	-35683	3090	3070	3050	3030	3010	3060	3020	1936	915	2500	2190	5	1	77446865	2323	-5.12	0.41	12	0.27	-586.00	7300.00	5210	20240119	-42.42	2990	20240624	0.33	5210	-42.42	20240119	2990	0.33	20240624	5210	-42.42	20240119	2990	0.33	20240624	2.61	N	037560	2500	1936 억	1977980	N	N	10	N	N
35	20240624	150444	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3005	-45	5	-1.48	594626275	197510	143.91	3040	3045	2990	3965	2135	3050	3010.59	5.21	-34230	-34851	3090	3070	3050	3030	3010	3060	3020	1936	915	2500	2190	5	1	77446865	2327	-5.13	0.41	12	0.26	-586.00	7300.00	5210	20240119	-42.32	2990	20240624	0.50	5210	-42.32	20240119	2990	0.50	20240624	5210	-42.32	20240119	2990	0.50	20240624	2.61	N	037560	2500	1936 억	1978812	N	N	87	N	N
36	20240624	140444	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3000	-50	5	-1.64	496533845	164755	120.05	3040	3045	2995	3965	2135	3050	3013.74	5.21	-34619	-35323	3090	3070	3050	3030	3010	3060	3020	1936	915	2500	2190	5	1	77446865	2323	-5.12	0.41	12	0.21	-586.00	7300.00	5210	20240119	-42.42	2995	20240624	0.17	5210	-42.42	20240119	2995	0.17	20240624	5210	-42.42	20240119	2995	0.17	20240624	2.61	N	037560	2500	1936 억	1978423	N	N	87	N	N
37	20240624	130443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3000	-50	5	-1.64	439847085	145857	106.28	3040	3045	2995	3965	2135	3050	3015.57	5.22	-33178	-33780	3090	3070	3050	3030	3010	3060	3020	1936	915	2500	2190	5	1	77446865	2323	-5.12	0.41	12	0.19	-586.00	7300.00	5210	20240119	-42.42	2995	20240624	0.17	5210	-42.42	20240119	2995	0.17	20240624	5210	-42.42	20240119	2995	0.17	20240624	2.61	N	037560	2500	1936 억	1979864	N	N	87	N	N
38	20240624	120444	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3010	-40	5	-1.31	396767430	131514	95.82	3040	3045	3000	3965	2135	3050	3016.89	5.22	-30711	-31313	3090	3070	3050	3030	3010	3060	3020	1936	915	2500	2190	5	1	77446865	2331	-5.14	0.41	12	0.17	-586.00	7300.00	5210	20240119	-42.23	3000	20240624	0.33	5210	-42.23	20240119	3000	0.33	20240624	5210	-42.23	20240119	3000	0.33	20240624	2.61	N	037560	2500	1936 억	1982331	N	N	87	N	N
39	20240624	110445	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3010	-40	5	-1.31	277805985	91904	66.96	3040	3045	3005	3965	2135	3050	3022.74	5.23	-27643	-28366	3090	3070	3050	3030	3010	3060	3020	1936	915	2500	2190	5	1	77446865	2331	-5.14	0.41	12	0.12	-586.00	7300.00	5210	20240119	-42.23	3005	20240624	0.17	5210	-42.23	20240119	3005	0.17	20240624	5210	-42.23	20240119	3005	0.17	20240624	2.61	N	037560	2500	1936 억	1985399	N	N	87	N	N
40	20240624	100444	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3030	-20	5	-0.66	109296810	36061	26.28	3040	3045	3020	3965	2135	3050	3030.81	5.28	-8411	-8411	3090	3070	3050	3030	3010	3060	3020	1936	915	2500	2190	5	1	77446865	2347	-5.17	0.42	12	0.05	-586.00	7300.00	5210	20240119	-41.84	3020	20240624	0.33	5210	-41.84	20240119	3020	0.33	20240624	5210	-41.84	20240119	3020	0.33	20240624	2.61	N	037560	2500	1936 억	2004631	N	N	87	N	N
41	20240624	090443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3040	-10	5	-0.33	29903380	9861	7.19	3040	3040	3030	3965	2135	3050	3032.24	5.30	-223	-223	3090	3070	3050	3030	3010	3060	3020	1936	915	2500	2190	5	1	77446865	2354	-5.19	0.42	12	0.01	-586.00	7300.00	5210	20240119	-41.65	3020	20240619	0.66	5210	-41.65	20240119	3020	0.66	20240619	5210	-41.65	20240119	3020	0.66	20240619	2.61	N	037560	2500	1936 억	2012819	N	N	87	N	N
42	20240621	160429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3050	-10	5	-0.33	409456965	134698	59.87	3065	3070	3030	3975	2145	3060	3039.80	5.30	-35692	-35654	3140	3100	3060	3020	2980	3120	3040	1936	915	2500	2200	5	1	77446865	2362	-5.20	0.42	12	0.17	-586.00	7300.00	5210	20240119	-41.46	3020	20240619	0.99	5210	-41.46	20240119	3020	0.99	20240619	5210	-41.46	20240119	3020	0.99	20240619	2.59	N	037560	2500	1936 억	2012640	N	N	87	N	N
43	20240621	150428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3050	-10	5	-0.33	391830590	128917	57.30	3065	3070	3030	3975	2145	3060	3039.40	5.31	-34517	-35288	3140	3100	3060	3020	2980	3120	3040	1936	915	2500	2200	5	1	77446865	2362	-5.20	0.42	12	0.17	-586.00	7300.00	5210	20240119	-41.46	3020	20240619	0.99	5210	-41.46	20240119	3020	0.99	20240619	5210	-41.46	20240119	3020	0.99	20240619	2.59	N	037560	2500	1936 억	2013815	N	N	296	N	N
44	20240621	140429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3050	-10	5	-0.33	362588515	119317	53.03	3065	3070	3030	3975	2145	3060	3038.87	5.31	-34935	-35693	3140	3100	3060	3020	2980	3120	3040	1936	915	2500	2200	5	1	77446865	2362	-5.20	0.42	12	0.15	-586.00	7300.00	5210	20240119	-41.46	3020	20240619	0.99	5210	-41.46	20240119	3020	0.99	20240619	5210	-41.46	20240119	3020	0.99	20240619	2.59	N	037560	2500	1936 억	2013397	N	N	296	N	N
45	20240621	130430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3035	-25	5	-0.82	310622505	102207	45.43	3065	3070	3030	3975	2145	3060	3039.15	5.33	-24967	-25923	3140	3100	3060	3020	2980	3120	3040	1936	915	2500	2200	5	1	77446865	2351	-5.18	0.42	12	0.13	-586.00	7300.00	5210	20240119	-41.75	3020	20240619	0.50	5210	-41.75	20240119	3020	0.50	20240619	5210	-41.75	20240119	3020	0.50	20240619	2.59	N	037560	2500	1936 억	2023365	N	N	296	N	N
46	20240621	120431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3035	-25	5	-0.82	292683035	96295	42.80	3065	3070	3030	3975	2145	3060	3039.44	5.33	-24015	-24960	3140	3100	3060	3020	2980	3120	3040	1936	915	2500	2200	5	1	77446865	2351	-5.18	0.42	12	0.12	-586.00	7300.00	5210	20240119	-41.75	3020	20240619	0.50	5210	-41.75	20240119	3020	0.50	20240619	5210	-41.75	20240119	3020	0.50	20240619	2.59	N	037560	2500	1936 억	2024317	N	N	296	N	N
47	20240621	110431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3035	-25	5	-0.82	260488930	85686	38.08	3065	3070	3030	3975	2145	3060	3040.04	5.35	-19690	-20531	3140	3100	3060	3020	2980	3120	3040	1936	915	2500	2200	5	1	77446865	2351	-5.18	0.42	12	0.11	-586.00	7300.00	5210	20240119	-41.75	3020	20240619	0.50	5210	-41.75	20240119	3020	0.50	20240619	5210	-41.75	20240119	3020	0.50	20240619	2.59	N	037560	2500	1936 억	2028642	N	N	296	N	N
48	20240621	100428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3035	-25	5	-0.82	189029295	62145	27.62	3065	3070	3030	3975	2145	3060	3041.75	5.33	-23890	-27127	3140	3100	3060	3020	2980	3120	3040	1936	915	2500	2200	5	1	77446865	2351	-5.18	0.42	12	0.08	-586.00	7300.00	5210	20240119	-41.75	3020	20240619	0.50	5210	-41.75	20240119	3020	0.50	20240619	5210	-41.75	20240119	3020	0.50	20240619	2.59	N	037560	2500	1936 억	2024442	N	N	296	N	N
49	20240621	090432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3060	0	3	0.00	3235365	1056	0.47	3065	3070	3060	3975	2145	3060	3063.79	5.40	-172	-163	3140	3100	3060	3020	2980	3120	3040	1936	915	2500	2200	5	1	77446865	2370	-5.22	0.42	12	0.00	-586.00	7300.00	5210	20240119	-41.27	3020	20240619	1.32	5210	-41.27	20240119	3020	1.32	20240619	5210	-41.27	20240119	3020	1.32	20240619	2.59	N	037560	2500	1936 억	2048160	N	N	296	N	N
50	20240620	160428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3060	30	2	0.99	687587315	224149	24.48	3020	3100	3020	3935	2125	3030	3067.55	5.40	34377	35324	3396	3212	3116	2932	2836	3165	2885	1936	905	2500	2180	5	1	77446865	2370	-5.22	0.42	12	0.29	-586.00	7300.00	5210	20240119	-41.27	3020	20240620	1.32	5210	-41.27	20240119	3020	1.32	20240620	5210	-41.27	20240119	3020	1.32	20240620	2.34	N	037560	2500	1936 억	2048332	N	N	296	N	N
51	20240620	150428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3070	40	2	1.32	575002450	187436	20.47	3020	3100	3020	3935	2125	3030	3067.73	5.34	12249	12374	3396	3212	3116	2932	2836	3165	2885	1936	905	2500	2180	5	1	77446865	2378	-5.24	0.42	12	0.24	-586.00	7300.00	5210	20240119	-41.07	3020	20240620	1.66	5210	-41.07	20240119	3020	1.66	20240620	5210	-41.07	20240119	3020	1.66	20240620	2.34	N	037560	2500	1936 억	2026204	N	N	50	N	N
52	20240620	140428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3075	45	2	1.49	528133735	172226	18.81	3020	3100	3020	3935	2125	3030	3066.52	5.35	16083	16331	3396	3212	3116	2932	2836	3165	2885	1936	905	2500	2180	5	1	77446865	2381	-5.25	0.42	12	0.22	-586.00	7300.00	5210	20240119	-40.98	3020	20240620	1.82	5210	-40.98	20240119	3020	1.82	20240620	5210	-40.98	20240119	3020	1.82	20240620	2.34	N	037560	2500	1936 억	2030038	N	N	50	N	N
53	20240620	130429	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3080	50	2	1.65	425657715	139064	15.19	3020	3100	3020	3935	2125	3030	3060.88	5.33	7073	7157	3396	3212	3116	2932	2836	3165	2885	1936	905	2500	2180	5	1	77446865	2385	-5.26	0.42	12	0.18	-586.00	7300.00	5210	20240119	-40.88	3020	20240620	1.99	5210	-40.88	20240119	3020	1.99	20240620	5210	-40.88	20240119	3020	1.99	20240620	2.34	N	037560	2500	1936 억	2021028	N	N	50	N	N
54	20240620	120428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3085	55	2	1.82	409090165	133689	14.60	3020	3100	3020	3935	2125	3030	3060.01	5.33	7156	7184	3396	3212	3116	2932	2836	3165	2885	1936	905	2500	2180	5	1	77446865	2389	-5.26	0.42	12	0.17	-586.00	7300.00	5210	20240119	-40.79	3020	20240620	2.15	5210	-40.79	20240119	3020	2.15	20240620	5210	-40.79	20240119	3020	2.15	20240620	2.34	N	037560	2500	1936 억	2021111	N	N	50	N	N
55	20240620	110429	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3055	25	2	0.83	233352435	76748	8.38	3020	3065	3020	3935	2125	3030	3040.50	5.31	1621	1515	3396	3212	3116	2932	2836	3165	2885	1936	905	2500	2180	5	1	77446865	2366	-5.21	0.42	12	0.10	-586.00	7300.00	5210	20240119	-41.36	3020	20240620	1.16	5210	-41.36	20240119	3020	1.16	20240620	5210	-41.36	20240119	3020	1.16	20240620	2.34	N	037560	2500	1936 억	2015576	N	N	50	N	N
56	20240620	100430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3060	30	2	0.99	194050530	63882	6.98	3020	3060	3020	3935	2125	3030	3037.64	5.31	1799	1704	3396	3212	3116	2932	2836	3165	2885	1936	905	2500	2180	5	1	77446865	2370	-5.22	0.42	12	0.08	-586.00	7300.00	5210	20240119	-41.27	3020	20240620	1.32	5210	-41.27	20240119	3020	1.32	20240620	5210	-41.27	20240119	3020	1.32	20240620	2.34	N	037560	2500	1936 억	2015754	N	N	50	N	N
57	20240620	090435	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3045	15	2	0.50	59131870	19535	2.13	3020	3050	3020	3935	2125	3030	3026.97	5.31	2354	2354	3396	3212	3116	2932	2836	3165	2885	1936	905	2500	2180	5	1	77446865	2358	-5.20	0.42	12	0.03	-586.00	7300.00	5210	20240119	-41.55	3020	20240620	0.83	5210	-41.55	20240119	3020	0.83	20240620	5210	-41.55	20240119	3020	0.83	20240620	2.34	N	037560	2500	1936 억	2016309	N	N	50	N	N
58	20240619	160428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3030	-95	5	-3.04	2854893325	913567	105.17	3135	3300	3020	4060	2190	3125	3125.00	5.31	93	1581	3308	3216	3158	3066	3008	3187	3037	1936	935	2500	2250	5	1	77446865	2347	-5.17	0.42	12	1.18	-586.00	7300.00	5210	20240119	-41.84	3020	20240619	0.33	5210	-41.84	20240119	3020	0.33	20240619	5210	-41.84	20240119	3020	0.33	20240619	2.32	N	037560	2500	1936 억	2013955	N	N	50	N	N
59	20240619	150426	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3030	-95	5	-3.04	2715970540	867653	99.88	3135	3300	3025	4060	2190	3125	3130.25	5.30	-2670	634	3308	3216	3158	3066	3008	3187	3037	1936	935	2500	2250	5	1	77446865	2347	-5.17	0.42	12	1.12	-586.00	7300.00	5210	20240119	-41.84	3025	20240619	0.17	5210	-41.84	20240119	3025	0.17	20240619	5210	-41.84	20240119	3025	0.17	20240619	2.32	N	037560	2500	1936 억	2011192	N	N	42	N	N
60	20240619	140430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3060	-65	5	-2.08	2175360085	689816	79.41	3135	3300	3045	4060	2190	3125	3153.54	5.24	-26586	-22302	3308	3216	3158	3066	3008	3187	3037	1936	935	2500	2250	5	1	77446865	2370	-5.22	0.42	12	0.89	-586.00	7300.00	5210	20240119	-41.27	3045	20240619	0.49	5210	-41.27	20240119	3045	0.49	20240619	5210	-41.27	20240119	3045	0.49	20240619	2.32	N	037560	2500	1936 억	1987276	N	N	42	N	N
61	20240619	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3110	-15	5	-0.48	1501483700	470945	54.22	3135	3300	3105	4060	2190	3125	3188.24	5.37	23225	27423	3308	3216	3158	3066	3008	3187	3037	1936	935	2500	2250	5	1	77446865	2409	-5.31	0.43	12	0.61	-586.00	7300.00	5210	20240119	-40.31	3055	20240530	1.80	5210	-40.31	20240119	3055	1.80	20240530	5210	-40.31	20240119	3055	1.80	20240530	2.32	N	037560	2500	1936 억	2037087	N	N	42	N	N
62	20240619	120426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3105	-20	5	-0.64	1378695580	431629	49.69	3135	3300	3105	4060	2190	3125	3194.17	5.41	38354	41085	3308	3216	3158	3066	3008	3187	3037	1936	935	2500	2250	5	1	77446865	2405	-5.30	0.43	12	0.56	-586.00	7300.00	5210	20240119	-40.40	3055	20240530	1.64	5210	-40.40	20240119	3055	1.64	20240530	5210	-40.40	20240119	3055	1.64	20240530	2.32	N	037560	2500	1936 억	2052216	N	N	42	N	N
63	20240619	110428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3165	40	2	1.28	1173306840	366050	42.14	3135	3300	3135	4060	2190	3125	3205.32	5.41	38830	41652	3308	3216	3158	3066	3008	3187	3037	1936	935	2500	2250	5	1	77446865	2451	-5.40	0.43	12	0.47	-586.00	7300.00	5210	20240119	-39.25	3055	20240530	3.60	5210	-39.25	20240119	3055	3.60	20240530	5210	-39.25	20240119	3055	3.60	20240530	2.32	N	037560	2500	1936 억	2052692	N	N	42	N	N
64	20240619	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3170	45	2	1.44	826819125	256501	29.53	3135	3300	3135	4060	2190	3125	3223.45	5.36	19809	22297	3308	3216	3158	3066	3008	3187	3037	1936	935	2500	2250	5	1	77446865	2455	-5.41	0.43	12	0.33	-586.00	7300.00	5210	20240119	-39.16	3055	20240530	3.76	5210	-39.16	20240119	3055	3.76	20240530	5210	-39.16	20240119	3055	3.76	20240530	2.32	N	037560	2500	1936 억	2033671	N	N	42	N	N
65	20240619	090434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3175	50	2	1.60	52140370	16448	1.89	3135	3200	3135	4060	2190	3125	3170.01	5.31	483	-1208	3308	3216	3158	3066	3008	3187	3037	1936	935	2500	2250	5	1	77446865	2459	-5.42	0.43	12	0.02	-586.00	7300.00	5210	20240119	-39.06	3055	20240530	3.93	5210	-39.06	20240119	3055	3.93	20240530	5210	-39.06	20240119	3055	3.93	20240530	2.32	N	037560	2500	1936 억	2014345	N	N	42	N	N
66	20240618	160425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3125	-25	5	-0.79	2759736045	867360	536.65	3155	3250	3100	4095	2205	3150	3181.78	5.30	16985	19040	3190	3170	3130	3110	3070	3180	3120	1936	945	2500	2260	5	1	77446865	2420	-5.33	0.43	12	1.12	-586.00	7300.00	5210	20240119	-40.02	3055	20240530	2.29	5210	-40.02	20240119	3055	2.29	20240530	5210	-40.02	20240119	3055	2.29	20240530	2.33	N	037560	2500	1936 억	2011896	N	N	42	N	N
67	20240618	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3110	-40	5	-1.27	2461742075	771702	477.46	3155	3250	3105	4095	2205	3150	3190.02	5.24	-7853	-8901	3190	3170	3130	3110	3070	3180	3120	1936	945	2500	2260	5	1	77446865	2409	-5.31	0.43	12	1.00	-586.00	7300.00	5210	20240119	-40.31	3055	20240530	1.80	5210	-40.31	20240119	3055	1.80	20240530	5210	-40.31	20240119	3055	1.80	20240530	2.33	N	037560	2500	1936 억	1987058	N	N	4	N	N
68	20240618	140424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3145	-5	5	-0.16	2011486375	627269	388.10	3155	3250	3140	4095	2205	3150	3206.74	5.14	-42490	-42489	3190	3170	3130	3110	3070	3180	3120	1936	945	2500	2260	5	1	77446865	2436	-5.37	0.43	12	0.81	-586.00	7300.00	5210	20240119	-39.64	3055	20240530	2.95	5210	-39.64	20240119	3055	2.95	20240530	5210	-39.64	20240119	3055	2.95	20240530	2.33	N	037560	2500	1936 억	1952421	N	N	4	N	N
69	20240618	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3230	80	2	2.54	1256739030	390959	241.89	3155	3250	3150	4095	2205	3150	3214.50	5.38	46579	48439	3190	3170	3130	3110	3070	3180	3120	1936	945	2500	2260	5	1	77446865	2502	-5.51	0.44	12	0.50	-586.00	7300.00	5210	20240119	-38.00	3055	20240530	5.73	5210	-38.00	20240119	3055	5.73	20240530	5210	-38.00	20240119	3055	5.73	20240530	2.33	N	037560	2500	1936 억	2041490	N	N	4	N	N
70	20240618	120427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3235	85	2	2.70	1093662550	340548	210.70	3155	3250	3150	4095	2205	3150	3211.48	5.39	50074	51586	3190	3170	3130	3110	3070	3180	3120	1936	945	2500	2260	5	1	77446865	2505	-5.52	0.44	12	0.44	-586.00	7300.00	5210	20240119	-37.91	3055	20240530	5.89	5210	-37.91	20240119	3055	5.89	20240530	5210	-37.91	20240119	3055	5.89	20240530	2.33	N	037560	2500	1936 억	2044985	N	N	4	N	N
71	20240618	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3235	85	2	2.70	852058225	266026	164.59	3155	3235	3150	4095	2205	3150	3202.91	5.37	44188	45725	3190	3170	3130	3110	3070	3180	3120	1936	945	2500	2260	5	1	77446865	2505	-5.52	0.44	12	0.34	-586.00	7300.00	5210	20240119	-37.91	3055	20240530	5.89	5210	-37.91	20240119	3055	5.89	20240530	5210	-37.91	20240119	3055	5.89	20240530	2.33	N	037560	2500	1936 억	2039099	N	N	4	N	N
72	20240618	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3180	30	2	0.95	558498065	174740	108.11	3155	3220	3150	4095	2205	3150	3196.17	5.32	22707	23572	3190	3170	3130	3110	3070	3180	3120	1936	945	2500	2260	5	1	77446865	2463	-5.43	0.44	12	0.23	-586.00	7300.00	5210	20240119	-38.96	3055	20240530	4.09	5210	-38.96	20240119	3055	4.09	20240530	5210	-38.96	20240119	3055	4.09	20240530	2.33	N	037560	2500	1936 억	2017618	N	N	4	N	N
73	20240618	090429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3180	30	2	0.95	90457355	28492	17.63	3155	3195	3150	4095	2205	3150	3174.83	5.29	12697	11769	3190	3170	3130	3110	3070	3180	3120	1936	945	2500	2260	5	1	77446865	2463	-5.43	0.44	12	0.04	-586.00	7300.00	5210	20240119	-38.96	3055	20240530	4.09	5210	-38.96	20240119	3055	4.09	20240530	5210	-38.96	20240119	3055	4.09	20240530	2.33	N	037560	2500	1936 억	2007608	N	N	4	N	N
74	20240617	160422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3150	35	2	1.12	500637655	160611	88.33	3140	3150	3090	4045	2185	3115	3117.08	5.26	-31434	-31665	3155	3135	3105	3085	3055	3145	3095	1936	930	2500	2240	5	1	77446865	2440	-5.38	0.43	12	0.21	-586.00	7300.00	5210	20240119	-39.54	3055	20240530	3.11	5210	-39.54	20240119	3055	3.11	20240530	5210	-39.54	20240119	3055	3.11	20240530	2.32	N	037560	2500	1936 억	1994611	N	N	4	N	N
75	20240617	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3120	5	2	0.16	374404040	120421	66.23	3140	3140	3090	4045	2185	3115	3109.13	5.26	-31513	-32243	3155	3135	3105	3085	3055	3145	3095	1936	930	2500	2240	5	1	77446865	2416	-5.32	0.43	12	0.16	-586.00	7300.00	5210	20240119	-40.12	3055	20240530	2.13	5210	-40.12	20240119	3055	2.13	20240530	5210	-40.12	20240119	3055	2.13	20240530	2.32	N	037560	2500	1936 억	1994532	N	N	10	N	N
76	20240617	140420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3095	-20	5	-0.64	281795480	90679	49.87	3140	3140	3090	4045	2185	3115	3107.62	5.26	-28390	-29082	3155	3135	3105	3085	3055	3145	3095	1936	930	2500	2240	5	1	77446865	2397	-5.28	0.42	12	0.12	-586.00	7300.00	5210	20240119	-40.60	3055	20240530	1.31	5210	-40.60	20240119	3055	1.31	20240530	5210	-40.60	20240119	3055	1.31	20240530	2.32	N	037560	2500	1936 억	1997655	N	N	10	N	N
77	20240617	130421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3095	-20	5	-0.64	246519700	79300	43.61	3140	3140	3090	4045	2185	3115	3108.70	5.27	-24777	-25580	3155	3135	3105	3085	3055	3145	3095	1936	930	2500	2240	5	1	77446865	2397	-5.28	0.42	12	0.10	-586.00	7300.00	5210	20240119	-40.60	3055	20240530	1.31	5210	-40.60	20240119	3055	1.31	20240530	5210	-40.60	20240119	3055	1.31	20240530	2.32	N	037560	2500	1936 억	2001268	N	N	10	N	N
78	20240617	120421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3100	-15	5	-0.48	192710960	61902	34.04	3140	3140	3095	4045	2185	3115	3113.16	5.29	-18341	-19021	3155	3135	3105	3085	3055	3145	3095	1936	930	2500	2240	5	1	77446865	2401	-5.29	0.42	12	0.08	-586.00	7300.00	5210	20240119	-40.50	3055	20240530	1.47	5210	-40.50	20240119	3055	1.47	20240530	5210	-40.50	20240119	3055	1.47	20240530	2.32	N	037560	2500	1936 억	2007704	N	N	10	N	N
79	20240617	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3110	-5	5	-0.16	134703430	43223	23.77	3140	3140	3100	4045	2185	3115	3116.48	5.32	-7470	-7617	3155	3135	3105	3085	3055	3145	3095	1936	930	2500	2240	5	1	77446865	2409	-5.31	0.43	12	0.06	-586.00	7300.00	5210	20240119	-40.31	3055	20240530	1.80	5210	-40.31	20240119	3055	1.80	20240530	5210	-40.31	20240119	3055	1.80	20240530	2.32	N	037560	2500	1936 억	2018575	N	N	10	N	N
80	20240617	100421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3115	0	3	0.00	96449695	30929	17.01	3140	3140	3100	4045	2185	3115	3118.42	5.33	-4137	-4310	3155	3135	3105	3085	3055	3145	3095	1936	930	2500	2240	5	1	77446865	2412	-5.32	0.43	12	0.04	-586.00	7300.00	5210	20240119	-40.21	3055	20240530	1.96	5210	-40.21	20240119	3055	1.96	20240530	5210	-40.21	20240119	3055	1.96	20240530	2.32	N	037560	2500	1936 억	2021908	N	N	10	N	N
81	20240617	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3140	25	2	0.80	30802565	9850	5.42	3140	3140	3100	4045	2185	3115	3127.16	5.33	-2555	-2555	3155	3135	3105	3085	3055	3145	3095	1936	930	2500	2240	5	1	77446865	2432	-5.36	0.43	12	0.01	-586.00	7300.00	5210	20240119	-39.73	3055	20240530	2.78	5210	-39.73	20240119	3055	2.78	20240530	5210	-39.73	20240119	3055	2.78	20240530	2.32	N	037560	2500	1936 억	2023490	N	N	10	N	N
82	20240614	160348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3115	40	2	1.30	553780065	178933	196.70	3075	3125	3075	3995	2155	3075	3094.89	5.34	38914	26495	3125	3100	3085	3060	3045	3092	3052	1936	920	2500	2210	5	1	77446865	2412	-5.32	0.43	12	0.23	-586.00	7300.00	5210	20240119	-40.21	3055	20240530	1.96	5210	-40.21	20240119	3055	1.96	20240530	5210	-40.21	20240119	3055	1.96	20240530	2.28	N	037560	2500	1936 억	2026045	N	N	10	N	N
83	20240614	150349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3100	25	2	0.81	484536790	156652	172.20	3075	3125	3075	3995	2155	3075	3093.08	5.33	35941	29677	3125	3100	3085	3060	3045	3092	3052	1936	920	2500	2210	5	1	77446865	2401	-5.29	0.42	12	0.20	-586.00	7300.00	5210	20240119	-40.50	3055	20240530	1.47	5210	-40.50	20240119	3055	1.47	20240530	5210	-40.50	20240119	3055	1.47	20240530	2.28	N	037560	2500	1936 억	2023072	N	N	816	N	N
84	20240614	140348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3110	35	2	1.14	419163295	135601	149.06	3075	3115	3075	3995	2155	3075	3091.15	5.33	35695	36036	3125	3100	3085	3060	3045	3092	3052	1936	920	2500	2210	5	1	77446865	2409	-5.31	0.43	12	0.18	-586.00	7300.00	5210	20240119	-40.31	3055	20240530	1.80	5210	-40.31	20240119	3055	1.80	20240530	5210	-40.31	20240119	3055	1.80	20240530	2.28	N	037560	2500	1936 억	2022826	N	N	816	N	N
85	20240614	130348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3110	35	2	1.14	391259335	126628	139.20	3075	3115	3075	3995	2155	3075	3089.83	5.33	35825	35723	3125	3100	3085	3060	3045	3092	3052	1936	920	2500	2210	5	1	77446865	2409	-5.31	0.43	12	0.16	-586.00	7300.00	5210	20240119	-40.31	3055	20240530	1.80	5210	-40.31	20240119	3055	1.80	20240530	5210	-40.31	20240119	3055	1.80	20240530	2.28	N	037560	2500	1936 억	2022956	N	N	816	N	N
86	20240614	120351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3090	15	2	0.49	237522675	77001	84.65	3075	3095	3075	3995	2155	3075	3084.67	5.25	6470	5143	3125	3100	3085	3060	3045	3092	3052	1936	920	2500	2210	5	1	77446865	2393	-5.27	0.42	12	0.10	-586.00	7300.00	5210	20240119	-40.69	3055	20240530	1.15	5210	-40.69	20240119	3055	1.15	20240530	5210	-40.69	20240119	3055	1.15	20240530	2.28	N	037560	2500	1936 억	1993601	N	N	816	N	N
87	20240614	110414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3085	10	2	0.33	152412535	49451	54.36	3075	3090	3075	3995	2155	3075	3082.09	5.24	-110	-215	3125	3100	3085	3060	3045	3092	3052	1936	920	2500	2210	5	1	77446865	2389	-5.26	0.42	12	0.06	-586.00	7300.00	5210	20240119	-40.79	3055	20240530	0.98	5210	-40.79	20240119	3055	0.98	20240530	5210	-40.79	20240119	3055	0.98	20240530	2.28	N	037560	2500	1936 억	1987021	N	N	816	N	N
88	20240614	100414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3090	15	2	0.49	113811535	36928	40.59	3075	3090	3075	3995	2155	3075	3081.98	5.24	-279	-363	3125	3100	3085	3060	3045	3092	3052	1936	920	2500	2210	5	1	77446865	2393	-5.27	0.42	12	0.05	-586.00	7300.00	5210	20240119	-40.69	3055	20240530	1.15	5210	-40.69	20240119	3055	1.15	20240530	5210	-40.69	20240119	3055	1.15	20240530	2.28	N	037560	2500	1936 억	1986852	N	N	816	N	N
89	20240614	090416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3085	10	2	0.33	20055705	6507	7.15	3075	3085	3075	3995	2155	3075	3082.17	5.24	0	0	3125	3100	3085	3060	3045	3092	3052	1936	920	2500	2210	5	1	77446865	2389	-5.26	0.42	12	0.01	-586.00	7300.00	5210	20240119	-40.79	3055	20240530	0.98	5210	-40.79	20240119	3055	0.98	20240530	5210	-40.79	20240119	3055	0.98	20240530	2.28	N	037560	2500	1936 억	1987131	N	N	816	N	N
90	20240613	160411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3075	-15	5	-0.49	279590340	90717	71.74	3095	3110	3070	4015	2165	3090	3082.01	5.24	-18357	-18409	3126	3107	3091	3072	3056	3117	3082	1936	925	2500	2220	5	1	77446865	2381	-5.25	0.42	12	0.12	-586.00	7300.00	5210	20240119	-40.98	3055	20240530	0.65	5210	-40.98	20240119	3055	0.65	20240530	5210	-40.98	20240119	3055	0.65	20240530	2.26	N	037560	2500	1936 억	1987131	N	N	816	N	N
91	20240613	150418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3080	-10	5	-0.32	253078015	82097	64.92	3095	3110	3070	4015	2165	3090	3082.67	5.24	-16318	-15847	3126	3107	3091	3072	3056	3117	3082	1936	925	2500	2220	5	1	77446865	2385	-5.26	0.42	12	0.11	-586.00	7300.00	5210	20240119	-40.88	3055	20240530	0.82	5210	-40.88	20240119	3055	0.82	20240530	5210	-40.88	20240119	3055	0.82	20240530	2.26	N	037560	2500	1936 억	1989170	N	N	54	N	N
92	20240613	140413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3080	-10	5	-0.32	228923430	74253	58.72	3095	3110	3070	4015	2165	3090	3083.02	5.25	-13076	-12878	3126	3107	3091	3072	3056	3117	3082	1936	925	2500	2220	5	1	77446865	2385	-5.26	0.42	12	0.10	-586.00	7300.00	5210	20240119	-40.88	3055	20240530	0.82	5210	-40.88	20240119	3055	0.82	20240530	5210	-40.88	20240119	3055	0.82	20240530	2.26	N	037560	2500	1936 억	1992412	N	N	54	N	N
93	20240613	130414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3080	-10	5	-0.32	188167125	61033	48.27	3095	3110	3070	4015	2165	3090	3083.04	5.25	-11328	-11239	3126	3107	3091	3072	3056	3117	3082	1936	925	2500	2220	5	1	77446865	2385	-5.26	0.42	12	0.08	-586.00	7300.00	5210	20240119	-40.88	3055	20240530	0.82	5210	-40.88	20240119	3055	0.82	20240530	5210	-40.88	20240119	3055	0.82	20240530	2.26	N	037560	2500	1936 억	1994160	N	N	54	N	N
94	20240613	120415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3080	-10	5	-0.32	153855365	49906	39.47	3095	3110	3070	4015	2165	3090	3082.90	5.27	-6987	-6987	3126	3107	3091	3072	3056	3117	3082	1936	925	2500	2220	5	1	77446865	2385	-5.26	0.42	12	0.06	-586.00	7300.00	5210	20240119	-40.88	3055	20240530	0.82	5210	-40.88	20240119	3055	0.82	20240530	5210	-40.88	20240119	3055	0.82	20240530	2.26	N	037560	2500	1936 억	1998501	N	N	54	N	N
95	20240613	110411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3085	-5	5	-0.16	122386800	39691	31.39	3095	3110	3070	4015	2165	3090	3083.49	5.27	-4305	-4424	3126	3107	3091	3072	3056	3117	3082	1936	925	2500	2220	5	1	77446865	2389	-5.26	0.42	12	0.05	-586.00	7300.00	5210	20240119	-40.79	3055	20240530	0.98	5210	-40.79	20240119	3055	0.98	20240530	5210	-40.79	20240119	3055	0.98	20240530	2.26	N	037560	2500	1936 억	2001183	N	N	54	N	N
96	20240613	100412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3090	0	3	0.00	104971165	34043	26.92	3095	3110	3070	4015	2165	3090	3083.49	5.28	-2483	-2564	3126	3107	3091	3072	3056	3117	3082	1936	925	2500	2220	5	1	77446865	2393	-5.27	0.42	12	0.04	-586.00	7300.00	5210	20240119	-40.69	3055	20240530	1.15	5210	-40.69	20240119	3055	1.15	20240530	5210	-40.69	20240119	3055	1.15	20240530	2.26	N	037560	2500	1936 억	2003005	N	N	54	N	N
97	20240613	090416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3090	0	3	0.00	6335975	2048	1.62	3095	3110	3090	4015	2165	3090	3093.74	5.28	-24	-24	3126	3107	3091	3072	3056	3117	3082	1936	925	2500	2220	5	1	77446865	2393	-5.27	0.42	12	0.00	-586.00	7300.00	5210	20240119	-40.69	3055	20240530	1.15	5210	-40.69	20240119	3055	1.15	20240530	5210	-40.69	20240119	3055	1.15	20240530	2.26	N	037560	2500	1936 억	2005464	N	N	54	N	N
98	20240612	160409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3090	10	2	0.32	389667100	125971	135.96	3080	3110	3075	4000	2160	3080	3093.31	5.28	-10017	-10070	3113	3096	3083	3066	3053	3105	3075	1936	920	2500	2210	5	1	77446865	2393	-5.27	0.42	12	0.16	-586.00	7300.00	5210	20240119	-40.69	3055	20240530	1.15	5210	-40.69	20240119	3055	1.15	20240530	5210	-40.69	20240119	3055	1.15	20240530	2.27	N	037560	2500	1936 억	2005488	N	N	54	N	N
99	20240612	150416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3090	10	2	0.32	358876250	116015	125.21	3080	3110	3075	4000	2160	3080	3093.36	5.28	-10339	-10486	3113	3096	3083	3066	3053	3105	3075	1936	920	2500	2210	5	1	77446865	2393	-5.27	0.42	12	0.15	-586.00	7300.00	5210	20240119	-40.69	3055	20240530	1.15	5210	-40.69	20240119	3055	1.15	20240530	5210	-40.69	20240119	3055	1.15	20240530	2.27	N	037560	2500	1936 억	2005166	N	N	4	N	N
100	20240612	140411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3095	15	2	0.49	327580125	105891	114.29	3080	3110	3075	4000	2160	3080	3093.56	5.29	-8137	-8287	3113	3096	3083	3066	3053	3105	3075	1936	920	2500	2210	5	1	77446865	2397	-5.28	0.42	12	0.14	-586.00	7300.00	5210	20240119	-40.60	3055	20240530	1.31	5210	-40.60	20240119	3055	1.31	20240530	5210	-40.60	20240119	3055	1.31	20240530	2.27	N	037560	2500	1936 억	2007368	N	N	4	N	N
101	20240612	130410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3100	20	2	0.65	249440390	80647	87.04	3080	3110	3075	4000	2160	3080	3092.99	5.31	-2193	-2415	3113	3096	3083	3066	3053	3105	3075	1936	920	2500	2210	5	1	77446865	2401	-5.29	0.42	12	0.10	-586.00	7300.00	5210	20240119	-40.50	3055	20240530	1.47	5210	-40.50	20240119	3055	1.47	20240530	5210	-40.50	20240119	3055	1.47	20240530	2.27	N	037560	2500	1936 억	2013312	N	N	4	N	N
102	20240612	120409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3095	15	2	0.49	226483545	73230	79.04	3080	3110	3075	4000	2160	3080	3092.77	5.31	-1359	-1873	3113	3096	3083	3066	3053	3105	3075	1936	920	2500	2210	5	1	77446865	2397	-5.28	0.42	12	0.09	-586.00	7300.00	5210	20240119	-40.60	3055	20240530	1.31	5210	-40.60	20240119	3055	1.31	20240530	5210	-40.60	20240119	3055	1.31	20240530	2.27	N	037560	2500	1936 억	2014146	N	N	4	N	N
103	20240612	110409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3090	10	2	0.32	152038160	49177	53.08	3080	3110	3075	4000	2160	3080	3091.65	5.32	4233	4083	3113	3096	3083	3066	3053	3105	3075	1936	920	2500	2210	5	1	77446865	2393	-5.27	0.42	12	0.06	-586.00	7300.00	5210	20240119	-40.69	3055	20240530	1.15	5210	-40.69	20240119	3055	1.15	20240530	5210	-40.69	20240119	3055	1.15	20240530	2.27	N	037560	2500	1936 억	2019738	N	N	4	N	N
104	20240612	100409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3090	10	2	0.32	115870660	37472	40.44	3080	3110	3075	4000	2160	3080	3092.19	5.33	5749	5316	3113	3096	3083	3066	3053	3105	3075	1936	920	2500	2210	5	1	77446865	2393	-5.27	0.42	12	0.05	-586.00	7300.00	5210	20240119	-40.69	3055	20240530	1.15	5210	-40.69	20240119	3055	1.15	20240530	5210	-40.69	20240119	3055	1.15	20240530	2.27	N	037560	2500	1936 억	2021254	N	N	4	N	N
105	20240612	090410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3080	0	3	0.00	5677535	1844	1.99	3080	3080	3075	4000	2160	3080	3078.92	5.31	854	823	3113	3096	3083	3066	3053	3105	3075	1936	920	2500	2210	5	1	77446865	2385	-5.26	0.42	12	0.00	-586.00	7300.00	5210	20240119	-40.88	3055	20240530	0.82	5210	-40.88	20240119	3055	0.82	20240530	5210	-40.88	20240119	3055	0.82	20240530	2.27	N	037560	2500	1936 억	2016359	N	N	4	N	N
106	20240610	160406	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3080	-5	5	-0.16	217044200	70699	71.93	3060	3085	3055	4010	2160	3085	3069.68	5.34	-11008	-13159	3125	3105	3085	3065	3045	3115	3075	1936	925	2500	2220	5	1	77446865	2385	-5.26	0.42	12	0.09	-586.00	7300.00	5210	20240119	-40.88	3055	20240610	0.82	5210	-40.88	20240119	3055	0.82	20240610	5210	-40.88	20240119	3055	0.82	20240610	2.24	N	037560	2500	1936 억	2027718	N	N	46	N	N
107	20240610	150409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3070	-15	5	-0.49	180823605	58922	59.95	3060	3085	3055	4010	2160	3085	3068.86	5.35	-9310	-11161	3125	3105	3085	3065	3045	3115	3075	1936	925	2500	2220	5	1	77446865	2378	-5.24	0.42	12	0.08	-586.00	7300.00	5210	20240119	-41.07	3055	20240610	0.49	5210	-41.07	20240119	3055	0.49	20240610	5210	-41.07	20240119	3055	0.49	20240610	2.24	N	037560	2500	1936 억	2029416	N	N	53	N	N
108	20240610	140408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3070	-15	5	-0.49	141174895	46038	46.84	3060	3080	3055	4010	2160	3085	3066.49	5.35	-7940	-9580	3125	3105	3085	3065	3045	3115	3075	1936	925	2500	2220	5	1	77446865	2378	-5.24	0.42	12	0.06	-586.00	7300.00	5210	20240119	-41.07	3055	20240610	0.49	5210	-41.07	20240119	3055	0.49	20240610	5210	-41.07	20240119	3055	0.49	20240610	2.24	N	037560	2500	1936 억	2030786	N	N	53	N	N
109	20240610	130407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3070	-15	5	-0.49	123770105	40376	41.08	3060	3080	3055	4010	2160	3085	3065.44	5.35	-7811	-8889	3125	3105	3085	3065	3045	3115	3075	1936	925	2500	2220	5	1	77446865	2378	-5.24	0.42	12	0.05	-586.00	7300.00	5210	20240119	-41.07	3055	20240610	0.49	5210	-41.07	20240119	3055	0.49	20240610	5210	-41.07	20240119	3055	0.49	20240610	2.24	N	037560	2500	1936 억	2030915	N	N	53	N	N
110	20240610	120408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3070	-15	5	-0.49	112855005	36824	37.47	3060	3080	3055	4010	2160	3085	3064.71	5.35	-7122	-7556	3125	3105	3085	3065	3045	3115	3075	1936	925	2500	2220	5	1	77446865	2378	-5.24	0.42	12	0.05	-586.00	7300.00	5210	20240119	-41.07	3055	20240610	0.49	5210	-41.07	20240119	3055	0.49	20240610	5210	-41.07	20240119	3055	0.49	20240610	2.24	N	037560	2500	1936 억	2031604	N	N	53	N	N
111	20240610	110410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3070	-15	5	-0.49	102348925	33404	33.99	3060	3080	3055	4010	2160	3085	3063.97	5.35	-7378	-7033	3125	3105	3085	3065	3045	3115	3075	1936	925	2500	2220	5	1	77446865	2378	-5.24	0.42	12	0.04	-586.00	7300.00	5210	20240119	-41.07	3055	20240610	0.49	5210	-41.07	20240119	3055	0.49	20240610	5210	-41.07	20240119	3055	0.49	20240610	2.24	N	037560	2500	1936 억	2031348	N	N	53	N	N
112	20240610	100407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3065	-20	5	-0.65	86051740	28090	28.58	3060	3080	3055	4010	2160	3085	3063.43	5.35	-7406	-7008	3125	3105	3085	3065	3045	3115	3075	1936	925	2500	2220	5	1	77446865	2374	-5.23	0.42	12	0.04	-586.00	7300.00	5210	20240119	-41.17	3055	20240610	0.33	5210	-41.17	20240119	3055	0.33	20240610	5210	-41.17	20240119	3055	0.33	20240610	2.24	N	037560	2500	1936 억	2031320	N	N	53	N	N
113	20240610	090412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3080	-5	5	-0.16	5741620	1876	1.91	3060	3080	3060	4010	2160	3085	3060.57	5.37	-348	-20	3125	3105	3085	3065	3045	3115	3075	1936	925	2500	2220	5	1	77446865	2385	-5.26	0.42	12	0.00	-586.00	7300.00	5210	20240119	-40.88	3055	20240530	0.82	5210	-40.88	20240119	3055	0.82	20240530	5210	-40.88	20240119	3055	0.82	20240530	2.24	N	037560	2500	1936 억	2038378	N	N	53	N	N
114	20240607	160419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3085	5	2	0.16	301189310	97822	103.21	3075	3105	3065	4000	2160	3080	3078.92	5.37	-32780	-31571	3110	3095	3080	3065	3050	3087	3057	1936	920	2500	2210	5	1	77446865	2389	-5.26	0.42	12	0.13	-586.00	7300.00	5210	20240119	-40.79	3055	20240530	0.98	5210	-40.79	20240119	3055	0.98	20240530	5210	-40.79	20240119	3055	0.98	20240530	2.25	N	037560	2500	1936 억	2036553	N	N	53	N	N
115	20240607	150423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3075	-5	5	-0.16	278257135	90380	95.35	3075	3105	3065	4000	2160	3080	3078.75	5.37	-30624	-29457	3110	3095	3080	3065	3050	3087	3057	1936	920	2500	2210	5	1	77446865	2381	-5.25	0.42	12	0.12	-586.00	7300.00	5210	20240119	-40.98	3055	20240530	0.65	5210	-40.98	20240119	3055	0.65	20240530	5210	-40.98	20240119	3055	0.65	20240530	2.25	N	037560	2500	1936 억	2038709	N	N	0	N	N
116	20240607	140420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3070	-10	5	-0.32	231811780	75269	79.41	3075	3105	3065	4000	2160	3080	3079.78	5.39	-23589	-22670	3110	3095	3080	3065	3050	3087	3057	1936	920	2500	2210	5	1	77446865	2378	-5.24	0.42	12	0.10	-586.00	7300.00	5210	20240119	-41.07	3055	20240530	0.49	5210	-41.07	20240119	3055	0.49	20240530	5210	-41.07	20240119	3055	0.49	20240530	2.25	N	037560	2500	1936 억	2045744	N	N	0	N	N
117	20240607	130420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3070	-10	5	-0.32	213158165	69196	73.00	3075	3105	3065	4000	2160	3080	3080.50	5.40	-20830	-19696	3110	3095	3080	3065	3050	3087	3057	1936	920	2500	2210	5	1	77446865	2378	-5.24	0.42	12	0.09	-586.00	7300.00	5210	20240119	-41.07	3055	20240530	0.49	5210	-41.07	20240119	3055	0.49	20240530	5210	-41.07	20240119	3055	0.49	20240530	2.25	N	037560	2500	1936 억	2048503	N	N	0	N	N
118	20240607	120420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3065	-15	5	-0.49	178331920	57857	61.04	3075	3105	3065	4000	2160	3080	3082.29	5.40	-18919	-17030	3110	3095	3080	3065	3050	3087	3057	1936	920	2500	2210	5	1	77446865	2374	-5.23	0.42	12	0.07	-586.00	7300.00	5210	20240119	-41.17	3055	20240530	0.33	5210	-41.17	20240119	3055	0.33	20240530	5210	-41.17	20240119	3055	0.33	20240530	2.25	N	037560	2500	1936 억	2050414	N	N	0	N	N
119	20240607	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3065	-15	5	-0.49	157135190	50949	53.75	3075	3105	3065	4000	2160	3080	3084.17	5.41	-17103	-14894	3110	3095	3080	3065	3050	3087	3057	1936	920	2500	2210	5	1	77446865	2374	-5.23	0.42	12	0.07	-586.00	7300.00	5210	20240119	-41.17	3055	20240530	0.33	5210	-41.17	20240119	3055	0.33	20240530	5210	-41.17	20240119	3055	0.33	20240530	2.25	N	037560	2500	1936 억	2052230	N	N	0	N	N
120	20240607	100419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3085	5	2	0.16	86015665	27834	29.37	3075	3105	3070	4000	2160	3080	3090.31	5.43	-10421	-8459	3110	3095	3080	3065	3050	3087	3057	1936	920	2500	2210	5	1	77446865	2389	-5.26	0.42	12	0.04	-586.00	7300.00	5210	20240119	-40.79	3055	20240530	0.98	5210	-40.79	20240119	3055	0.98	20240530	5210	-40.79	20240119	3055	0.98	20240530	2.25	N	037560	2500	1936 억	2058912	N	N	0	N	N
121	20240607	090416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3080	0	3	0.00	9322130	3030	3.20	3075	3090	3075	4000	2160	3080	3076.61	5.45	-1402	772	3110	3095	3080	3065	3050	3087	3057	1936	920	2500	2210	5	1	77446865	2385	-5.26	0.42	12	0.00	-586.00	7300.00	5210	20240119	-40.88	3055	20240530	0.82	5210	-40.88	20240119	3055	0.82	20240530	5210	-40.88	20240119	3055	0.82	20240530	2.25	N	037560	2500	1936 억	2067931	N	N	0	N	N
122	20240605	160416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3080	5	2	0.16	288044435	93617	41.36	3090	3095	3065	3995	2155	3075	3076.84	5.45	-25792	-25897	3155	3115	3095	3055	3035	3105	3045	1936	920	2500	2210	5	1	77446865	2385	-5.26	0.42	12	0.12	-586.00	7300.00	5210	20240119	-40.88	3055	20240530	0.82	5210	-40.88	20240119	3055	0.82	20240530	5210	-40.88	20240119	3055	0.82	20240530	2.26	N	037560	2500	1936 억	2069333	N	N	0	N	N
123	20240605	150416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3075	0	3	0.00	262387380	85278	37.67	3090	3095	3065	3995	2155	3075	3076.85	5.46	-24066	-24147	3155	3115	3095	3055	3035	3105	3045	1936	920	2500	2210	5	1	77446865	2381	-5.25	0.42	12	0.11	-586.00	7300.00	5210	20240119	-40.98	3055	20240530	0.65	5210	-40.98	20240119	3055	0.65	20240530	5210	-40.98	20240119	3055	0.65	20240530	2.26	N	037560	2500	1936 억	2071059	N	N	0	N	N
124	20240605	140415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3080	5	2	0.16	237401280	77152	34.08	3090	3095	3065	3995	2155	3075	3077.07	5.46	-23911	-24389	3155	3115	3095	3055	3035	3105	3045	1936	920	2500	2210	5	1	77446865	2385	-5.26	0.42	12	0.10	-586.00	7300.00	5210	20240119	-40.88	3055	20240530	0.82	5210	-40.88	20240119	3055	0.82	20240530	5210	-40.88	20240119	3055	0.82	20240530	2.26	N	037560	2500	1936 억	2071214	N	N	0	N	N
125	20240605	130418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3080	5	2	0.16	188708285	61340	27.10	3090	3090	3065	3995	2155	3075	3076.44	5.46	-23541	-23541	3155	3115	3095	3055	3035	3105	3045	1936	920	2500	2210	5	1	77446865	2385	-5.26	0.42	12	0.08	-586.00	7300.00	5210	20240119	-40.88	3055	20240530	0.82	5210	-40.88	20240119	3055	0.82	20240530	5210	-40.88	20240119	3055	0.82	20240530	2.26	N	037560	2500	1936 억	2071584	N	N	0	N	N
126	20240605	120416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3075	0	3	0.00	164592235	53513	23.64	3090	3090	3065	3995	2155	3075	3075.75	5.47	-20879	-20958	3155	3115	3095	3055	3035	3105	3045	1936	920	2500	2210	5	1	77446865	2381	-5.25	0.42	12	0.07	-586.00	7300.00	5210	20240119	-40.98	3055	20240530	0.65	5210	-40.98	20240119	3055	0.65	20240530	5210	-40.98	20240119	3055	0.65	20240530	2.26	N	037560	2500	1936 억	2074246	N	N	0	N	N
127	20240605	110417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3070	-5	5	-0.16	114106920	37109	16.39	3090	3090	3065	3995	2155	3075	3074.91	5.48	-17115	-17316	3155	3115	3095	3055	3035	3105	3045	1936	920	2500	2210	5	1	77446865	2378	-5.24	0.42	12	0.05	-586.00	7300.00	5210	20240119	-41.07	3055	20240530	0.49	5210	-41.07	20240119	3055	0.49	20240530	5210	-41.07	20240119	3055	0.49	20240530	2.26	N	037560	2500	1936 억	2078010	N	N	0	N	N
128	20240605	100417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3065	-10	5	-0.33	96748910	31458	13.90	3090	3090	3065	3995	2155	3075	3075.50	5.48	-15945	-15945	3155	3115	3095	3055	3035	3105	3045	1936	920	2500	2210	5	1	77446865	2374	-5.23	0.42	12	0.04	-586.00	7300.00	5210	20240119	-41.17	3055	20240530	0.33	5210	-41.17	20240119	3055	0.33	20240530	5210	-41.17	20240119	3055	0.33	20240530	2.26	N	037560	2500	1936 억	2079180	N	N	0	N	N
129	20240605	090416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3080	5	2	0.16	9386185	3044	1.34	3090	3090	3080	3995	2155	3075	3084.37	5.52	-524	-524	3155	3115	3095	3055	3035	3105	3045	1936	920	2500	2210	5	1	77446865	2385	-5.26	0.42	12	0.00	-586.00	7300.00	5210	20240119	-40.88	3055	20240530	0.82	5210	-40.88	20240119	3055	0.82	20240530	5210	-40.88	20240119	3055	0.82	20240530	2.26	N	037560	2500	1936 억	2094601	N	N	0	N	N
130	20240604	160413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3075	-45	5	-1.44	698781225	225719	127.45	3125	3135	3075	4055	2185	3120	3095.80	5.52	-52536	-55300	3160	3140	3100	3080	3040	3150	3090	1936	935	2500	2240	5	1	77446865	2381	-5.25	0.42	12	0.29	-586.00	7300.00	5210	20240119	-40.98	3055	20240530	0.65	5210	-40.98	20240119	3055	0.65	20240530	5210	-40.98	20240119	3055	0.65	20240530	2.27	N	037560	2500	1936 억	2095125	N	N	1	N	N
131	20240604	150414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3075	-45	5	-1.44	607253460	195976	110.66	3125	3135	3075	4055	2185	3120	3098.61	5.54	-45438	-47287	3160	3140	3100	3080	3040	3150	3090	1936	935	2500	2240	5	1	77446865	2381	-5.25	0.42	12	0.25	-586.00	7300.00	5210	20240119	-40.98	3055	20240530	0.65	5210	-40.98	20240119	3055	0.65	20240530	5210	-40.98	20240119	3055	0.65	20240530	2.27	N	037560	2500	1936 억	2102223	N	N	1	N	N
132	20240604	140415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3085	-35	5	-1.12	473562855	152622	86.18	3125	3135	3075	4055	2185	3120	3102.85	5.60	-22840	-23644	3160	3140	3100	3080	3040	3150	3090	1936	935	2500	2240	5	1	77446865	2389	-5.26	0.42	12	0.20	-586.00	7300.00	5210	20240119	-40.79	3055	20240530	0.98	5210	-40.79	20240119	3055	0.98	20240530	5210	-40.79	20240119	3055	0.98	20240530	2.27	N	037560	2500	1936 억	2124821	N	N	1	N	N
133	20240604	130413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3095	-25	5	-0.80	441921050	142383	80.40	3125	3135	3075	4055	2185	3120	3103.75	5.59	-25369	-25924	3160	3140	3100	3080	3040	3150	3090	1936	935	2500	2240	5	1	77446865	2397	-5.28	0.42	12	0.18	-586.00	7300.00	5210	20240119	-40.60	3055	20240530	1.31	5210	-40.60	20240119	3055	1.31	20240530	5210	-40.60	20240119	3055	1.31	20240530	2.27	N	037560	2500	1936 억	2122292	N	N	1	N	N
134	20240604	120412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3085	-35	5	-1.12	426638605	137438	77.60	3125	3135	3075	4055	2185	3120	3104.23	5.59	-25427	-25864	3160	3140	3100	3080	3040	3150	3090	1936	935	2500	2240	5	1	77446865	2389	-5.26	0.42	12	0.18	-586.00	7300.00	5210	20240119	-40.79	3055	20240530	0.98	5210	-40.79	20240119	3055	0.98	20240530	5210	-40.79	20240119	3055	0.98	20240530	2.27	N	037560	2500	1936 억	2122234	N	N	1	N	N
135	20240604	110410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3100	-20	5	-0.64	257823510	82822	46.77	3125	3135	3095	4055	2185	3120	3112.98	5.63	-11187	-11538	3160	3140	3100	3080	3040	3150	3090	1936	935	2500	2240	5	1	77446865	2401	-5.29	0.42	12	0.11	-586.00	7300.00	5210	20240119	-40.50	3055	20240530	1.47	5210	-40.50	20240119	3055	1.47	20240530	5210	-40.50	20240119	3055	1.47	20240530	2.27	N	037560	2500	1936 억	2136474	N	N	1	N	N
136	20240604	100411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3095	-25	5	-0.80	215078760	69038	38.98	3125	3135	3095	4055	2185	3120	3115.37	5.63	-9660	-9901	3160	3140	3100	3080	3040	3150	3090	1936	935	2500	2240	5	1	77446865	2397	-5.28	0.42	12	0.09	-586.00	7300.00	5210	20240119	-40.60	3055	20240530	1.31	5210	-40.60	20240119	3055	1.31	20240530	5210	-40.60	20240119	3055	1.31	20240530	2.27	N	037560	2500	1936 억	2138001	N	N	1	N	N
137	20240604	090413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3110	-10	5	-0.32	34673380	11114	6.28	3125	3125	3110	4055	2185	3120	3119.79	5.65	-3744	-3918	3160	3140	3100	3080	3040	3150	3090	1936	935	2500	2240	5	1	77446865	2409	-5.31	0.43	12	0.01	-586.00	7300.00	5210	20240119	-40.31	3055	20240530	1.80	5210	-40.31	20240119	3055	1.80	20240530	5210	-40.31	20240119	3055	1.80	20240530	2.27	N	037560	2500	1936 억	2143917	N	N	1	N	N
138	20240603	160409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3120	45	2	1.46	529248460	171376	152.11	3080	3120	3060	3995	2155	3075	3087.72	5.65	-1098	2731	3101	3087	3071	3057	3041	3095	3065	1936	920	2500	2210	5	1	77446865	2416	-5.32	0.43	12	0.22	-586.00	7300.00	5210	20240119	-40.12	3055	20240530	2.13	5210	-40.12	20240119	3055	2.13	20240530	5210	-40.12	20240119	3055	2.13	20240530	2.27	N	037560	2500	1936 억	2143697	N	N	1	N	N
139	20240603	150409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3090	15	2	0.49	424386345	137662	122.19	3080	3105	3060	3995	2155	3075	3082.81	5.64	-3407	-3705	3101	3087	3071	3057	3041	3095	3065	1936	920	2500	2210	5	1	77446865	2393	-5.27	0.42	12	0.18	-586.00	7300.00	5210	20240119	-40.69	3055	20240530	1.15	5210	-40.69	20240119	3055	1.15	20240530	5210	-40.69	20240119	3055	1.15	20240530	2.27	N	037560	2500	1936 억	2141388	N	N	0	N	N
140	20240603	140408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3095	20	2	0.65	354145755	114956	102.03	3080	3095	3060	3995	2155	3075	3080.71	5.63	-9853	-11017	3101	3087	3071	3057	3041	3095	3065	1936	920	2500	2210	5	1	77446865	2397	-5.28	0.42	12	0.15	-586.00	7300.00	5210	20240119	-40.60	3055	20240530	1.31	5210	-40.60	20240119	3055	1.31	20240530	5210	-40.60	20240119	3055	1.31	20240530	2.27	N	037560	2500	1936 억	2134942	N	N	0	N	N
141	20240603	130409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3075	0	3	0.00	320834770	104162	92.45	3080	3095	3060	3995	2155	3075	3080.15	5.61	-14049	-14266	3101	3087	3071	3057	3041	3095	3065	1936	920	2500	2210	5	1	77446865	2381	-5.25	0.42	12	0.13	-586.00	7300.00	5210	20240119	-40.98	3055	20240530	0.65	5210	-40.98	20240119	3055	0.65	20240530	5210	-40.98	20240119	3055	0.65	20240530	2.27	N	037560	2500	1936 억	2130746	N	N	0	N	N
142	20240603	120408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3085	10	2	0.33	285069240	92556	82.15	3080	3095	3060	3995	2155	3075	3079.96	5.62	-13375	-14106	3101	3087	3071	3057	3041	3095	3065	1936	920	2500	2210	5	1	77446865	2389	-5.26	0.42	12	0.12	-586.00	7300.00	5210	20240119	-40.79	3055	20240530	0.98	5210	-40.79	20240119	3055	0.98	20240530	5210	-40.79	20240119	3055	0.98	20240530	2.27	N	037560	2500	1936 억	2131420	N	N	0	N	N
143	20240603	110407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3080	5	2	0.16	225189815	73132	64.91	3080	3095	3060	3995	2155	3075	3079.22	5.63	-10162	-10458	3101	3087	3071	3057	3041	3095	3065	1936	920	2500	2210	5	1	77446865	2385	-5.26	0.42	12	0.09	-586.00	7300.00	5210	20240119	-40.88	3055	20240530	0.82	5210	-40.88	20240119	3055	0.82	20240530	5210	-40.88	20240119	3055	0.82	20240530	2.27	N	037560	2500	1936 억	2134633	N	N	0	N	N
144	20240603	100405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3085	10	2	0.33	179840035	58416	51.85	3080	3095	3060	3995	2155	3075	3078.61	5.63	-6823	-7002	3101	3087	3071	3057	3041	3095	3065	1936	920	2500	2210	5	1	77446865	2389	-5.26	0.42	12	0.08	-586.00	7300.00	5210	20240119	-40.79	3055	20240530	0.98	5210	-40.79	20240119	3055	0.98	20240530	5210	-40.79	20240119	3055	0.98	20240530	2.27	N	037560	2500	1936 억	2137972	N	N	0	N	N
145	20240603	090405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3070	-5	5	-0.16	65158150	21210	18.83	3080	3085	3060	3995	2155	3075	3072.05	5.65	-1008	-2021	3101	3087	3071	3057	3041	3095	3065	1936	920	2500	2210	5	1	77446865	2378	-5.24	0.42	12	0.03	-586.00	7300.00	5210	20240119	-41.07	3055	20240530	0.49	5210	-41.07	20240119	3055	0.49	20240530	5210	-41.07	20240119	3055	0.49	20240530	2.27	N	037560	2500	1936 억	2143787	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History