KissMeData/058850/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	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	160601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	20	2	0.62	540028130	166703	39.02	3230	3265	3220	4195	2265	3230	3239.40	5.46	-11842	3376	3302	3266	3192	3156	3285	3175	238	965	500	2320	5	1	42685000	1387	9.48	0.68	12	0.39	343.00	4747.00	4990	20230920	-34.87	2790	20230726	16.49	4545	-28.49	20240123	3050	6.56	20240419	4990	-34.87	20230920	2790	16.49	20230726	6.71	N	058850	500	238 억	2330202	N	N	39	N	N
3	20240628	150612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3265	35	2	1.08	495222895	152955	35.80	3230	3265	3220	4195	2265	3230	3237.70	5.46	-6305	3376	3302	3266	3192	3156	3285	3175	238	965	500	2320	5	1	42685000	1394	9.52	0.69	12	0.36	343.00	4747.00	4990	20230920	-34.57	2790	20230726	17.03	4545	-28.16	20240123	3050	7.05	20240419	4990	-34.57	20230920	2790	17.03	20230726	6.71	N	058850	500	238 억	2330202	N	N	45	N	N
4	20240628	140611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	25	2	0.77	447175605	138206	32.35	3230	3260	3220	4195	2265	3230	3235.57	5.46	-4903	3376	3302	3266	3192	3156	3285	3175	238	965	500	2320	5	1	42685000	1389	9.49	0.69	12	0.32	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.71	N	058850	500	238 억	2330202	N	N	45	N	N
5	20240628	130611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3245	15	2	0.46	385790480	119322	27.93	3230	3255	3220	4195	2265	3230	3233.19	5.46	-3555	3376	3302	3266	3192	3156	3285	3175	238	965	500	2320	5	1	42685000	1385	9.46	0.68	12	0.28	343.00	4747.00	4990	20230920	-34.97	2790	20230726	16.31	4545	-28.60	20240123	3050	6.39	20240419	4990	-34.97	20230920	2790	16.31	20230726	6.71	N	058850	500	238 억	2330202	N	N	45	N	N
6	20240628	120611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	0	3	0.00	322613255	99805	23.36	3230	3255	3220	4195	2265	3230	3232.44	5.46	-7580	3376	3302	3266	3192	3156	3285	3175	238	965	500	2320	5	1	42685000	1379	9.42	0.68	12	0.23	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.71	N	058850	500	238 억	2330202	N	N	45	N	N
7	20240628	110601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	0	3	0.00	271195100	83903	19.64	3230	3255	3220	4195	2265	3230	3232.25	5.46	-4408	3376	3302	3266	3192	3156	3285	3175	238	965	500	2320	5	1	42685000	1379	9.42	0.68	12	0.20	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.71	N	058850	500	238 억	2330202	N	N	45	N	N
8	20240628	100559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	10	2	0.31	159580515	49330	11.55	3230	3255	3225	4195	2265	3230	3234.96	5.46	-3894	3376	3302	3266	3192	3156	3285	3175	238	965	500	2320	5	1	42685000	1383	9.45	0.68	12	0.12	343.00	4747.00	4990	20230920	-35.07	2790	20230726	16.13	4545	-28.71	20240123	3050	6.23	20240419	4990	-35.07	20230920	2790	16.13	20230726	6.71	N	058850	500	238 억	2330202	N	N	45	N	N
9	20240628	090559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	10	2	0.31	46158805	14278	3.34	3230	3250	3225	4195	2265	3230	3232.86	5.46	3101	3376	3302	3266	3192	3156	3285	3175	238	965	500	2320	5	1	42685000	1383	9.45	0.68	12	0.03	343.00	4747.00	4990	20230920	-35.07	2790	20230726	16.13	4545	-28.71	20240123	3050	6.23	20240419	4990	-35.07	20230920	2790	16.13	20230726	6.71	N	058850	500	238 억	2330202	N	N	45	N	N
10	20240627	160554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	-90	5	-2.71	1394293200	425777	227.48	3310	3340	3230	4315	2325	3320	3274.84	5.51	-16501	3380	3350	3335	3305	3290	3342	3297	238	995	500	2390	5	1	42685000	1379	9.42	0.68	12	1.00	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.77	N	058850	500	238 억	2350469	N	N	45	N	N
11	20240627	150601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	-80	5	-2.41	1268141905	386761	206.63	3310	3340	3230	4315	2325	3320	3278.88	5.51	-13910	3380	3350	3335	3305	3290	3342	3297	238	995	500	2390	5	1	42685000	1383	9.45	0.68	12	0.91	343.00	4747.00	4990	20230920	-35.07	2790	20230726	16.13	4545	-28.71	20240123	3050	6.23	20240419	4990	-35.07	20230920	2790	16.13	20230726	6.77	N	058850	500	238 억	2350469	N	N	49	N	N
12	20240627	140557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	-60	5	-1.81	875649425	266378	142.32	3310	3340	3255	4315	2325	3320	3287.24	5.51	-12380	3380	3350	3335	3305	3290	3342	3297	238	995	500	2390	5	1	42685000	1392	9.50	0.69	12	0.62	343.00	4747.00	4990	20230920	-34.67	2790	20230726	16.85	4545	-28.27	20240123	3050	6.89	20240419	4990	-34.67	20230920	2790	16.85	20230726	6.77	N	058850	500	238 억	2350469	N	N	49	N	N
13	20240627	130557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	-45	5	-1.36	731202795	222151	118.69	3310	3340	3265	4315	2325	3320	3291.47	5.51	-10952	3380	3350	3335	3305	3290	3342	3297	238	995	500	2390	5	1	42685000	1398	9.55	0.69	12	0.52	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.77	N	058850	500	238 억	2350469	N	N	49	N	N
14	20240627	120600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3295	-25	5	-0.75	469828680	142398	76.08	3310	3340	3280	4315	2325	3320	3299.40	5.51	-14624	3380	3350	3335	3305	3290	3342	3297	238	995	500	2390	5	1	42685000	1406	9.61	0.69	12	0.33	343.00	4747.00	4990	20230920	-33.97	2790	20230726	18.10	4545	-27.50	20240123	3050	8.03	20240419	4990	-33.97	20230920	2790	18.10	20230726	6.77	N	058850	500	238 억	2350469	N	N	49	N	N
15	20240627	110559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3300	-20	5	-0.60	380373055	115211	61.55	3310	3340	3280	4315	2325	3320	3301.53	5.51	-13508	3380	3350	3335	3305	3290	3342	3297	238	995	500	2390	5	1	42685000	1409	9.62	0.70	12	0.27	343.00	4747.00	4990	20230920	-33.87	2790	20230726	18.28	4545	-27.39	20240123	3050	8.20	20240419	4990	-33.87	20230920	2790	18.28	20230726	6.77	N	058850	500	238 억	2350469	N	N	49	N	N
16	20240627	100559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3305	-15	5	-0.45	281068670	85152	45.49	3310	3340	3280	4315	2325	3320	3300.79	5.51	-7279	3380	3350	3335	3305	3290	3342	3297	238	995	500	2390	5	1	42685000	1411	9.64	0.70	12	0.20	343.00	4747.00	4990	20230920	-33.77	2790	20230726	18.46	4545	-27.28	20240123	3050	8.36	20240419	4990	-33.77	20230920	2790	18.46	20230726	6.77	N	058850	500	238 억	2350469	N	N	49	N	N
17	20240627	090558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3315	-5	5	-0.15	46185730	13936	7.45	3310	3340	3310	4315	2325	3320	3314.13	5.51	3438	3380	3350	3335	3305	3290	3342	3297	238	995	500	2390	5	1	42685000	1415	9.66	0.70	12	0.03	343.00	4747.00	4990	20230920	-33.57	2790	20230726	18.82	4545	-27.06	20240123	3050	8.69	20240419	4990	-33.57	20230920	2790	18.82	20230726	6.77	N	058850	500	238 억	2350469	N	N	49	N	N
18	20240626	160557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3320	-10	5	-0.30	619633325	185774	91.10	3330	3365	3320	4325	2335	3330	3335.47	5.44	29154	3386	3357	3336	3307	3286	3372	3322	238	995	500	2390	5	1	42685000	1417	9.68	0.70	12	0.44	343.00	4747.00	4990	20230920	-33.47	2790	20230726	19.00	4545	-26.95	20240123	3050	8.85	20240419	4990	-33.47	20230920	2790	19.00	20230726	6.90	N	058850	500	238 억	2322080	N	N	49	N	N
19	20240626	150559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	0	3	0.00	557784625	167156	81.97	3330	3365	3320	4325	2335	3330	3336.91	5.44	27071	3386	3357	3336	3307	3286	3372	3322	238	995	500	2390	5	1	42685000	1421	9.71	0.70	12	0.39	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	6.90	N	058850	500	238 억	2322080	N	N	210	N	N
20	20240626	140558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	0	3	0.00	425986545	127531	62.54	3330	3365	3325	4325	2335	3330	3340.26	5.44	23363	3386	3357	3336	3307	3286	3372	3322	238	995	500	2390	5	1	42685000	1421	9.71	0.70	12	0.30	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	6.90	N	058850	500	238 억	2322080	N	N	210	N	N
21	20240626	130559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	10	2	0.30	357398825	106952	52.45	3330	3365	3330	4325	2335	3330	3341.68	5.44	17959	3386	3357	3336	3307	3286	3372	3322	238	995	500	2390	5	1	42685000	1426	9.74	0.70	12	0.25	343.00	4747.00	4990	20230920	-33.07	2790	20230726	19.71	4545	-26.51	20240123	3050	9.51	20240419	4990	-33.07	20230920	2790	19.71	20230726	6.90	N	058850	500	238 억	2322080	N	N	210	N	N
22	20240626	120557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	10	2	0.30	251287850	75153	36.85	3330	3365	3330	4325	2335	3330	3343.68	5.44	15210	3386	3357	3336	3307	3286	3372	3322	238	995	500	2390	5	1	42685000	1426	9.74	0.70	12	0.18	343.00	4747.00	4990	20230920	-33.07	2790	20230726	19.71	4545	-26.51	20240123	3050	9.51	20240419	4990	-33.07	20230920	2790	19.71	20230726	6.90	N	058850	500	238 억	2322080	N	N	210	N	N
23	20240626	110558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	10	2	0.30	197057160	58918	28.89	3330	3365	3330	4325	2335	3330	3344.60	5.44	10448	3386	3357	3336	3307	3286	3372	3322	238	995	500	2390	5	1	42685000	1426	9.74	0.70	12	0.14	343.00	4747.00	4990	20230920	-33.07	2790	20230726	19.71	4545	-26.51	20240123	3050	9.51	20240419	4990	-33.07	20230920	2790	19.71	20230726	6.90	N	058850	500	238 억	2322080	N	N	210	N	N
24	20240626	100557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3355	25	2	0.75	161593665	48313	23.69	3330	3365	3330	4325	2335	3330	3344.72	5.44	8148	3386	3357	3336	3307	3286	3372	3322	238	995	500	2390	5	1	42685000	1432	9.78	0.71	12	0.11	343.00	4747.00	4990	20230920	-32.77	2790	20230726	20.25	4545	-26.18	20240123	3050	10.00	20240419	4990	-32.77	20230920	2790	20.25	20230726	6.90	N	058850	500	238 억	2322080	N	N	210	N	N
25	20240626	090558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	20	2	0.60	55165935	16547	8.11	3330	3350	3330	4325	2335	3330	3333.89	5.44	6397	3386	3357	3336	3307	3286	3372	3322	238	995	500	2390	5	1	42685000	1430	9.77	0.71	12	0.04	343.00	4747.00	4990	20230920	-32.87	2790	20230726	20.07	4545	-26.29	20240123	3050	9.84	20240419	4990	-32.87	20230920	2790	20.07	20230726	6.90	N	058850	500	238 억	2322080	N	N	210	N	N
26	20240625	160557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	-15	5	-0.45	673726960	202192	52.38	3315	3365	3315	4345	2345	3345	3332.07	5.39	22397	3471	3407	3376	3312	3281	3392	3297	238	1000	500	2400	5	1	42685000	1421	9.71	0.70	12	0.47	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	7.16	N	058850	500	238 억	2302199	N	N	210	N	N
27	20240625	150557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	-15	5	-0.45	563488490	169080	43.80	3315	3365	3315	4345	2345	3345	3332.60	5.39	4694	3471	3407	3376	3312	3281	3392	3297	238	1000	500	2400	5	1	42685000	1421	9.71	0.70	12	0.40	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	7.16	N	058850	500	238 억	2302199	N	N	0	N	N
28	20240625	140556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3335	-10	5	-0.30	460747985	138252	35.81	3315	3365	3315	4345	2345	3345	3332.58	5.39	-67	3471	3407	3376	3312	3281	3392	3297	238	1000	500	2400	5	1	42685000	1424	9.72	0.70	12	0.32	343.00	4747.00	4990	20230920	-33.17	2790	20230726	19.53	4545	-26.62	20240123	3050	9.34	20240419	4990	-33.17	20230920	2790	19.53	20230726	7.16	N	058850	500	238 억	2302199	N	N	0	N	N
29	20240625	130557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	-15	5	-0.45	420012120	126040	32.65	3315	3365	3315	4345	2345	3345	3332.28	5.39	108	3471	3407	3376	3312	3281	3392	3297	238	1000	500	2400	5	1	42685000	1421	9.71	0.70	12	0.30	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	7.16	N	058850	500	238 억	2302199	N	N	0	N	N
30	20240625	120600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3365	20	2	0.60	385245210	115635	29.95	3315	3365	3315	4345	2345	3345	3331.45	5.39	340	3471	3407	3376	3312	3281	3392	3297	238	1000	500	2400	5	1	42685000	1436	9.81	0.71	12	0.27	343.00	4747.00	4990	20230920	-32.57	2790	20230726	20.61	4545	-25.96	20240123	3050	10.33	20240419	4990	-32.57	20230920	2790	20.61	20230726	7.16	N	058850	500	238 억	2302199	N	N	0	N	N
31	20240625	110600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	-15	5	-0.45	282779375	84978	22.01	3315	3360	3315	4345	2345	3345	3327.48	5.39	3871	3471	3407	3376	3312	3281	3392	3297	238	1000	500	2400	5	1	42685000	1421	9.71	0.70	12	0.20	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	7.16	N	058850	500	238 억	2302199	N	N	0	N	N
32	20240625	100557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	-5	5	-0.15	207241585	62247	16.12	3315	3360	3315	4345	2345	3345	3329.10	5.39	6602	3471	3407	3376	3312	3281	3392	3297	238	1000	500	2400	5	1	42685000	1426	9.74	0.70	12	0.15	343.00	4747.00	4990	20230920	-33.07	2790	20230726	19.71	4545	-26.51	20240123	3050	9.51	20240419	4990	-33.07	20230920	2790	19.71	20230726	7.16	N	058850	500	238 억	2302199	N	N	0	N	N
33	20240625	090557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	5	2	0.15	98511160	29630	7.68	3315	3350	3315	4345	2345	3345	3324.05	5.39	11782	3471	3407	3376	3312	3281	3392	3297	238	1000	500	2400	5	1	42685000	1430	9.77	0.71	12	0.07	343.00	4747.00	4990	20230920	-32.87	2790	20230726	20.07	4545	-26.29	20240123	3050	9.84	20240419	4990	-32.87	20230920	2790	20.07	20230726	7.16	N	058850	500	238 억	2302199	N	N	0	N	N
34	20240624	160554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3345	-95	5	-2.76	1279733640	378822	54.82	3430	3440	3345	4470	2410	3440	3378.69	5.24	68031	3520	3480	3440	3400	3360	3500	3420	238	1030	500	2470	5	1	42685000	1428	9.75	0.70	12	0.89	343.00	4747.00	4990	20230920	-32.97	2790	20230726	19.89	4545	-26.40	20240123	3050	9.67	20240419	4990	-32.97	20230920	2790	19.89	20230726	7.19	N	058850	500	238 억	2235191	N	N	90	N	N
35	20240624	150555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	-80	5	-2.33	1070144625	316251	45.76	3430	3440	3355	4470	2410	3440	3383.81	5.24	59764	3520	3480	3440	3400	3360	3500	3420	238	1030	500	2470	5	1	42685000	1434	9.80	0.71	12	0.74	343.00	4747.00	4990	20230920	-32.67	2790	20230726	20.43	4545	-26.07	20240123	3050	10.16	20240419	4990	-32.67	20230920	2790	20.43	20230726	7.19	N	058850	500	238 억	2235191	N	N	90	N	N
36	20240624	140556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	-80	5	-2.33	884884035	261171	37.79	3430	3440	3360	4470	2410	3440	3388.10	5.24	50450	3520	3480	3440	3400	3360	3500	3420	238	1030	500	2470	5	1	42685000	1434	9.80	0.71	12	0.61	343.00	4747.00	4990	20230920	-32.67	2790	20230726	20.43	4545	-26.07	20240123	3050	10.16	20240419	4990	-32.67	20230920	2790	20.43	20230726	7.19	N	058850	500	238 억	2235191	N	N	90	N	N
37	20240624	130554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3385	-55	5	-1.60	708261145	208714	30.20	3430	3440	3365	4470	2410	3440	3393.40	5.24	42529	3520	3480	3440	3400	3360	3500	3420	238	1030	500	2470	5	1	42685000	1445	9.87	0.71	12	0.49	343.00	4747.00	4990	20230920	-32.16	2790	20230726	21.33	4545	-25.52	20240123	3050	10.98	20240419	4990	-32.16	20230920	2790	21.33	20230726	7.19	N	058850	500	238 억	2235191	N	N	90	N	N
38	20240624	120555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3370	-70	5	-2.03	666345775	196311	28.41	3430	3440	3365	4470	2410	3440	3394.29	5.24	37662	3520	3480	3440	3400	3360	3500	3420	238	1030	500	2470	5	1	42685000	1438	9.83	0.71	12	0.46	343.00	4747.00	4990	20230920	-32.46	2790	20230726	20.79	4545	-25.85	20240123	3050	10.49	20240419	4990	-32.46	20230920	2790	20.79	20230726	7.19	N	058850	500	238 억	2235191	N	N	90	N	N
39	20240624	110558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3370	-70	5	-2.03	582867095	171560	24.82	3430	3440	3365	4470	2410	3440	3397.40	5.24	33118	3520	3480	3440	3400	3360	3500	3420	238	1030	500	2470	5	1	42685000	1438	9.83	0.71	12	0.40	343.00	4747.00	4990	20230920	-32.46	2790	20230726	20.79	4545	-25.85	20240123	3050	10.49	20240419	4990	-32.46	20230920	2790	20.79	20230726	7.19	N	058850	500	238 억	2235191	N	N	90	N	N
40	20240624	100555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3400	-40	5	-1.16	327841065	96161	13.91	3430	3440	3390	4470	2410	3440	3409.22	5.24	5640	3520	3480	3440	3400	3360	3500	3420	238	1030	500	2470	5	1	42685000	1451	9.91	0.72	12	0.23	343.00	4747.00	4990	20230920	-31.86	2790	20230726	21.86	4545	-25.19	20240123	3050	11.48	20240419	4990	-31.86	20230920	2790	21.86	20230726	7.19	N	058850	500	238 억	2235191	N	N	90	N	N
41	20240624	090555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3415	-25	5	-0.73	64867870	18936	2.74	3430	3430	3415	4470	2410	3440	3425.47	5.24	-3557	3520	3480	3440	3400	3360	3500	3420	238	1030	500	2470	5	1	42685000	1458	9.96	0.72	12	0.04	343.00	4747.00	4990	20230920	-31.56	2790	20230726	22.40	4545	-24.86	20240123	3050	11.97	20240419	4990	-31.56	20230920	2790	22.40	20230726	7.19	N	058850	500	238 억	2235191	N	N	90	N	N
42	20240621	160536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3440	15	2	0.44	2365187325	685565	249.38	3405	3480	3400	4450	2400	3425	3450.14	5.10	67484	3461	3442	3406	3387	3351	3452	3397	238	1025	500	2460	5	1	42685000	1468	10.03	0.72	12	1.61	343.00	4747.00	4990	20230920	-31.06	2790	20230726	23.30	4545	-24.31	20240123	3050	12.79	20240419	4990	-31.06	20230920	2790	23.30	20230726	7.15	N	058850	500	238 억	2175039	N	N	90	N	N
43	20240621	150536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3450	25	2	0.73	2183702050	632816	230.19	3405	3480	3400	4450	2400	3425	3450.81	5.10	67875	3461	3442	3406	3387	3351	3452	3397	238	1025	500	2460	5	1	42685000	1473	10.06	0.73	12	1.48	343.00	4747.00	4990	20230920	-30.86	2790	20230726	23.66	4545	-24.09	20240123	3050	13.11	20240419	4990	-30.86	20230920	2790	23.66	20230726	7.15	N	058850	500	238 억	2175039	N	N	236	N	N
44	20240621	140536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3440	15	2	0.44	1936832565	561120	204.11	3405	3480	3400	4450	2400	3425	3451.77	5.10	78984	3461	3442	3406	3387	3351	3452	3397	238	1025	500	2460	5	1	42685000	1468	10.03	0.72	12	1.31	343.00	4747.00	4990	20230920	-31.06	2790	20230726	23.30	4545	-24.31	20240123	3050	12.79	20240419	4990	-31.06	20230920	2790	23.30	20230726	7.15	N	058850	500	238 억	2175039	N	N	236	N	N
45	20240621	130538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3460	35	2	1.02	1775078825	514038	186.99	3405	3480	3400	4450	2400	3425	3453.26	5.10	64882	3461	3442	3406	3387	3351	3452	3397	238	1025	500	2460	5	1	42685000	1477	10.09	0.73	12	1.20	343.00	4747.00	4990	20230920	-30.66	2790	20230726	24.01	4545	-23.87	20240123	3050	13.44	20240419	4990	-30.66	20230920	2790	24.01	20230726	7.15	N	058850	500	238 억	2175039	N	N	236	N	N
46	20240621	120540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3465	40	2	1.17	1623711330	470209	171.04	3405	3480	3400	4450	2400	3425	3453.23	5.10	51407	3461	3442	3406	3387	3351	3452	3397	238	1025	500	2460	5	1	42685000	1479	10.10	0.73	12	1.10	343.00	4747.00	4990	20230920	-30.56	2790	20230726	24.19	4545	-23.76	20240123	3050	13.61	20240419	4990	-30.56	20230920	2790	24.19	20230726	7.15	N	058850	500	238 억	2175039	N	N	236	N	N
47	20240621	110538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3450	25	2	0.73	1540153335	446043	162.25	3405	3480	3400	4450	2400	3425	3452.99	5.10	41435	3461	3442	3406	3387	3351	3452	3397	238	1025	500	2460	5	1	42685000	1473	10.06	0.73	12	1.04	343.00	4747.00	4990	20230920	-30.86	2790	20230726	23.66	4545	-24.09	20240123	3050	13.11	20240419	4990	-30.86	20230920	2790	23.66	20230726	7.15	N	058850	500	238 억	2175039	N	N	236	N	N
48	20240621	100536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3470	45	2	1.31	1172671420	340003	123.68	3405	3475	3400	4450	2400	3425	3449.07	5.10	22288	3461	3442	3406	3387	3351	3452	3397	238	1025	500	2460	5	1	42685000	1481	10.12	0.73	12	0.80	343.00	4747.00	4990	20230920	-30.46	2790	20230726	24.37	4545	-23.65	20240123	3050	13.77	20240419	4990	-30.46	20230920	2790	24.37	20230726	7.15	N	058850	500	238 억	2175039	N	N	236	N	N
49	20240621	090539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3445	20	2	0.58	120704105	35232	12.82	3405	3445	3400	4450	2400	3425	3426.01	5.10	11421	3461	3442	3406	3387	3351	3452	3397	238	1025	500	2460	5	1	42685000	1470	10.04	0.73	12	0.08	343.00	4747.00	4990	20230920	-30.96	2790	20230726	23.48	4545	-24.20	20240123	3050	12.95	20240419	4990	-30.96	20230920	2790	23.48	20230726	7.15	N	058850	500	238 억	2175039	N	N	236	N	N
50	20240620	160534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3425	35	2	1.03	904848120	266413	53.44	3395	3425	3370	4405	2375	3390	3396.41	5.02	27304	3473	3431	3388	3346	3303	3452	3367	238	1015	500	2440	5	1	42685000	1462	9.99	0.72	12	0.62	343.00	4747.00	4990	20230920	-31.36	2790	20230726	22.76	4545	-24.64	20240123	3050	12.30	20240419	4990	-31.36	20230920	2790	22.76	20230726	7.20	N	058850	500	238 억	2143749	N	N	236	N	N
51	20240620	150536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3395	5	2	0.15	701232190	206677	41.46	3395	3410	3370	4405	2375	3390	3392.89	5.02	21393	3473	3431	3388	3346	3303	3452	3367	238	1015	500	2440	5	1	42685000	1449	9.90	0.72	12	0.48	343.00	4747.00	4990	20230920	-31.96	2790	20230726	21.68	4545	-25.30	20240123	3050	11.31	20240419	4990	-31.96	20230920	2790	21.68	20230726	7.20	N	058850	500	238 억	2143749	N	N	95	N	N
52	20240620	140535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3395	5	2	0.15	596962085	175957	35.30	3395	3410	3370	4405	2375	3390	3392.66	5.02	22868	3473	3431	3388	3346	3303	3452	3367	238	1015	500	2440	5	1	42685000	1449	9.90	0.72	12	0.41	343.00	4747.00	4990	20230920	-31.96	2790	20230726	21.68	4545	-25.30	20240123	3050	11.31	20240419	4990	-31.96	20230920	2790	21.68	20230726	7.20	N	058850	500	238 억	2143749	N	N	95	N	N
53	20240620	130536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3395	5	2	0.15	512309450	151057	30.30	3395	3410	3370	4405	2375	3390	3391.50	5.02	20426	3473	3431	3388	3346	3303	3452	3367	238	1015	500	2440	5	1	42685000	1449	9.90	0.72	12	0.35	343.00	4747.00	4990	20230920	-31.96	2790	20230726	21.68	4545	-25.30	20240123	3050	11.31	20240419	4990	-31.96	20230920	2790	21.68	20230726	7.20	N	058850	500	238 억	2143749	N	N	95	N	N
54	20240620	120535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3395	5	2	0.15	416811155	122897	24.65	3395	3410	3370	4405	2375	3390	3391.55	5.02	10605	3473	3431	3388	3346	3303	3452	3367	238	1015	500	2440	5	1	42685000	1449	9.90	0.72	12	0.29	343.00	4747.00	4990	20230920	-31.96	2790	20230726	21.68	4545	-25.30	20240123	3050	11.31	20240419	4990	-31.96	20230920	2790	21.68	20230726	7.20	N	058850	500	238 억	2143749	N	N	95	N	N
55	20240620	110537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3390	0	3	0.00	355738730	104922	21.05	3395	3410	3370	4405	2375	3390	3390.51	5.02	13194	3473	3431	3388	3346	3303	3452	3367	238	1015	500	2440	5	1	42685000	1447	9.88	0.71	12	0.25	343.00	4747.00	4990	20230920	-32.06	2790	20230726	21.51	4545	-25.41	20240123	3050	11.15	20240419	4990	-32.06	20230920	2790	21.51	20230726	7.20	N	058850	500	238 억	2143749	N	N	95	N	N
56	20240620	100537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3380	-10	5	-0.29	162769515	48088	9.65	3395	3400	3370	4405	2375	3390	3384.83	5.02	-789	3473	3431	3388	3346	3303	3452	3367	238	1015	500	2440	5	1	42685000	1443	9.85	0.71	12	0.11	343.00	4747.00	4990	20230920	-32.26	2790	20230726	21.15	4545	-25.63	20240123	3050	10.82	20240419	4990	-32.26	20230920	2790	21.15	20230726	7.20	N	058850	500	238 억	2143749	N	N	95	N	N
57	20240620	090542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3390	0	3	0.00	18476095	5450	1.09	3395	3400	3380	4405	2375	3390	3390.11	5.02	-1528	3473	3431	3388	3346	3303	3452	3367	238	1015	500	2440	5	1	42685000	1447	9.88	0.71	12	0.01	343.00	4747.00	4990	20230920	-32.06	2790	20230726	21.51	4545	-25.41	20240123	3050	11.15	20240419	4990	-32.06	20230920	2790	21.51	20230726	7.20	N	058850	500	238 억	2143749	N	N	95	N	N
58	20240619	160534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3390	30	2	0.89	1668114250	493127	153.56	3370	3430	3345	4365	2355	3360	3382.74	4.92	34872	3403	3381	3358	3336	3313	3392	3347	238	1005	500	2410	5	1	42685000	1447	9.88	0.71	12	1.16	343.00	4747.00	4990	20230920	-32.06	2790	20230726	21.51	4545	-25.41	20240123	3050	11.15	20240419	4990	-32.06	20230920	2790	21.51	20230726	7.29	N	058850	500	238 억	2098220	N	N	95	N	N
59	20240619	150532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3375	15	2	0.45	1594096825	471266	146.76	3370	3430	3345	4365	2355	3360	3382.61	4.92	32911	3403	3381	3358	3336	3313	3392	3347	238	1005	500	2410	5	1	42685000	1441	9.84	0.71	12	1.10	343.00	4747.00	4990	20230920	-32.36	2790	20230726	20.97	4545	-25.74	20240123	3050	10.66	20240419	4990	-32.36	20230920	2790	20.97	20230726	7.29	N	058850	500	238 억	2098220	N	N	49	N	N
60	20240619	140537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3370	10	2	0.30	1464181970	432802	134.78	3370	3430	3345	4365	2355	3360	3383.06	4.92	34896	3403	3381	3358	3336	3313	3392	3347	238	1005	500	2410	5	1	42685000	1438	9.83	0.71	12	1.01	343.00	4747.00	4990	20230920	-32.46	2790	20230726	20.79	4545	-25.85	20240123	3050	10.49	20240419	4990	-32.46	20230920	2790	20.79	20230726	7.29	N	058850	500	238 억	2098220	N	N	49	N	N
61	20240619	130533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3370	10	2	0.30	1319120055	389722	121.36	3370	3430	3345	4365	2355	3360	3384.80	4.92	34500	3403	3381	3358	3336	3313	3392	3347	238	1005	500	2410	5	1	42685000	1438	9.83	0.71	12	0.91	343.00	4747.00	4990	20230920	-32.46	2790	20230726	20.79	4545	-25.85	20240123	3050	10.49	20240419	4990	-32.46	20230920	2790	20.79	20230726	7.29	N	058850	500	238 억	2098220	N	N	49	N	N
62	20240619	120533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3380	20	2	0.60	920174155	270994	84.39	3370	3430	3350	4365	2355	3360	3395.62	4.92	15465	3403	3381	3358	3336	3313	3392	3347	238	1005	500	2410	5	1	42685000	1443	9.85	0.71	12	0.63	343.00	4747.00	4990	20230920	-32.26	2790	20230726	21.15	4545	-25.63	20240123	3050	10.82	20240419	4990	-32.26	20230920	2790	21.15	20230726	7.29	N	058850	500	238 억	2098220	N	N	49	N	N
63	20240619	110533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3395	35	2	1.04	736020930	216598	67.45	3370	3430	3350	4365	2355	3360	3398.19	4.92	3570	3403	3381	3358	3336	3313	3392	3347	238	1005	500	2410	5	1	42685000	1449	9.90	0.72	12	0.51	343.00	4747.00	4990	20230920	-31.96	2790	20230726	21.68	4545	-25.30	20240123	3050	11.31	20240419	4990	-31.96	20230920	2790	21.68	20230726	7.29	N	058850	500	238 억	2098220	N	N	49	N	N
64	20240619	100536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3415	55	2	1.64	525557130	154748	48.19	3370	3430	3350	4365	2355	3360	3396.33	4.92	-4753	3403	3381	3358	3336	3313	3392	3347	238	1005	500	2410	5	1	42685000	1458	9.96	0.72	12	0.36	343.00	4747.00	4990	20230920	-31.56	2790	20230726	22.40	4545	-24.86	20240123	3050	11.97	20240419	4990	-31.56	20230920	2790	22.40	20230726	7.29	N	058850	500	238 억	2098220	N	N	49	N	N
65	20240619	090541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	0	3	0.00	37636960	11185	3.48	3370	3370	3355	4365	2355	3360	3365.18	4.92	-1791	3403	3381	3358	3336	3313	3392	3347	238	1005	500	2410	5	1	42685000	1434	9.80	0.71	12	0.03	343.00	4747.00	4990	20230920	-32.67	2790	20230726	20.43	4545	-26.07	20240123	3050	10.16	20240419	4990	-32.67	20230920	2790	20.43	20230726	7.29	N	058850	500	238 억	2098220	N	N	49	N	N
66	20240618	160529	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	10	2	0.30	1065153480	317372	82.97	3345	3380	3335	4355	2345	3350	3356.16	4.92	-1382	3433	3391	3358	3316	3283	3412	3337	238	1005	500	2410	5	1	42685000	1434	9.80	0.71	12	0.74	343.00	4747.00	4990	20230920	-32.67	2790	20230726	20.43	4545	-26.07	20240123	3050	10.16	20240419	4990	-32.67	20230920	2790	20.43	20230726	7.28	N	058850	500	238 억	2100560	N	N	49	N	N
67	20240618	150528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3355	5	2	0.15	1005068715	299477	78.29	3345	3380	3335	4355	2345	3350	3356.08	4.92	-1245	3433	3391	3358	3316	3283	3412	3337	238	1005	500	2410	5	1	42685000	1432	9.78	0.71	12	0.70	343.00	4747.00	4990	20230920	-32.77	2790	20230726	20.25	4545	-26.18	20240123	3050	10.00	20240419	4990	-32.77	20230920	2790	20.25	20230726	7.28	N	058850	500	238 억	2100560	N	N	31	N	N
68	20240618	140530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	10	2	0.30	894839105	266613	69.70	3345	3380	3335	4355	2345	3350	3356.32	4.92	-810	3433	3391	3358	3316	3283	3412	3337	238	1005	500	2410	5	1	42685000	1434	9.80	0.71	12	0.62	343.00	4747.00	4990	20230920	-32.67	2790	20230726	20.43	4545	-26.07	20240123	3050	10.16	20240419	4990	-32.67	20230920	2790	20.43	20230726	7.28	N	058850	500	238 억	2100560	N	N	31	N	N
69	20240618	130534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	-10	5	-0.30	801701850	238847	62.44	3345	3380	3340	4355	2345	3350	3356.55	4.92	7455	3433	3391	3358	3316	3283	3412	3337	238	1005	500	2410	5	1	42685000	1426	9.74	0.70	12	0.56	343.00	4747.00	4990	20230920	-33.07	2790	20230726	19.71	4545	-26.51	20240123	3050	9.51	20240419	4990	-33.07	20230920	2790	19.71	20230726	7.28	N	058850	500	238 억	2100560	N	N	31	N	N
70	20240618	120534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	0	3	0.00	718765450	214051	55.96	3345	3380	3340	4355	2345	3350	3357.92	4.92	10583	3433	3391	3358	3316	3283	3412	3337	238	1005	500	2410	5	1	42685000	1430	9.77	0.71	12	0.50	343.00	4747.00	4990	20230920	-32.87	2790	20230726	20.07	4545	-26.29	20240123	3050	9.84	20240419	4990	-32.87	20230920	2790	20.07	20230726	7.28	N	058850	500	238 억	2100560	N	N	31	N	N
71	20240618	110531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3355	5	2	0.15	566071250	168510	44.05	3345	3380	3345	4355	2345	3350	3359.27	4.92	16394	3433	3391	3358	3316	3283	3412	3337	238	1005	500	2410	5	1	42685000	1432	9.78	0.71	12	0.39	343.00	4747.00	4990	20230920	-32.77	2790	20230726	20.25	4545	-26.18	20240123	3050	10.00	20240419	4990	-32.77	20230920	2790	20.25	20230726	7.28	N	058850	500	238 억	2100560	N	N	31	N	N
72	20240618	100531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	10	2	0.30	362981160	108023	28.24	3345	3380	3345	4355	2345	3350	3360.22	4.92	4035	3433	3391	3358	3316	3283	3412	3337	238	1005	500	2410	5	1	42685000	1434	9.80	0.71	12	0.25	343.00	4747.00	4990	20230920	-32.67	2790	20230726	20.43	4545	-26.07	20240123	3050	10.16	20240419	4990	-32.67	20230920	2790	20.43	20230726	7.28	N	058850	500	238 억	2100560	N	N	31	N	N
73	20240618	090537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	10	2	0.30	88922680	26556	6.94	3345	3365	3345	4355	2345	3350	3348.50	4.92	8210	3433	3391	3358	3316	3283	3412	3337	238	1005	500	2410	5	1	42685000	1434	9.80	0.71	12	0.06	343.00	4747.00	4990	20230920	-32.67	2790	20230726	20.43	4545	-26.07	20240123	3050	10.16	20240419	4990	-32.67	20230920	2790	20.43	20230726	7.28	N	058850	500	238 억	2100560	N	N	31	N	N
74	20240617	160527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	5	2	0.15	1242735925	370784	67.14	3325	3400	3325	4345	2345	3345	3351.65	4.79	57226	3458	3401	3363	3306	3268	3382	3287	238	1000	500	2400	5	1	42685000	1430	9.77	0.71	12	0.87	343.00	4747.00	4990	20230920	-32.87	2790	20230726	20.07	4545	-26.29	20240123	3050	9.84	20240419	4990	-32.87	20230920	2790	20.07	20230726	6.59	N	058850	500	238 억	2043415	N	N	31	N	N
75	20240617	150531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3355	10	2	0.30	1154432485	344458	62.37	3325	3400	3325	4345	2345	3345	3351.45	4.79	50723	3458	3401	3363	3306	3268	3382	3287	238	1000	500	2400	5	1	42685000	1432	9.78	0.71	12	0.81	343.00	4747.00	4990	20230920	-32.77	2790	20230726	20.25	4545	-26.18	20240123	3050	10.00	20240419	4990	-32.77	20230920	2790	20.25	20230726	6.59	N	058850	500	238 억	2043415	N	N	10	N	N
76	20240617	140525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	15	2	0.45	974755010	290809	52.66	3325	3400	3325	4345	2345	3345	3351.88	4.79	42839	3458	3401	3363	3306	3268	3382	3287	238	1000	500	2400	5	1	42685000	1434	9.80	0.71	12	0.68	343.00	4747.00	4990	20230920	-32.67	2790	20230726	20.43	4545	-26.07	20240123	3050	10.16	20240419	4990	-32.67	20230920	2790	20.43	20230726	6.59	N	058850	500	238 억	2043415	N	N	10	N	N
77	20240617	130525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	5	2	0.15	898098400	267947	48.52	3325	3400	3325	4345	2345	3345	3351.78	4.79	38604	3458	3401	3363	3306	3268	3382	3287	238	1000	500	2400	5	1	42685000	1430	9.77	0.71	12	0.63	343.00	4747.00	4990	20230920	-32.87	2790	20230726	20.07	4545	-26.29	20240123	3050	9.84	20240419	4990	-32.87	20230920	2790	20.07	20230726	6.59	N	058850	500	238 억	2043415	N	N	10	N	N
78	20240617	120527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	-5	5	-0.15	800557410	238793	43.24	3325	3400	3325	4345	2345	3345	3352.52	4.79	39003	3458	3401	3363	3306	3268	3382	3287	238	1000	500	2400	5	1	42685000	1426	9.74	0.70	12	0.56	343.00	4747.00	4990	20230920	-33.07	2790	20230726	19.71	4545	-26.51	20240123	3050	9.51	20240419	4990	-33.07	20230920	2790	19.71	20230726	6.59	N	058850	500	238 억	2043415	N	N	10	N	N
79	20240617	110522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	5	2	0.15	661427215	197320	35.73	3325	3400	3325	4345	2345	3345	3352.06	4.79	30477	3458	3401	3363	3306	3268	3382	3287	238	1000	500	2400	5	1	42685000	1430	9.77	0.71	12	0.46	343.00	4747.00	4990	20230920	-32.87	2790	20230726	20.07	4545	-26.29	20240123	3050	9.84	20240419	4990	-32.87	20230920	2790	20.07	20230726	6.59	N	058850	500	238 억	2043415	N	N	10	N	N
80	20240617	100524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	-5	5	-0.15	433244205	129111	23.38	3325	3400	3325	4345	2345	3345	3355.60	4.79	5344	3458	3401	3363	3306	3268	3382	3287	238	1000	500	2400	5	1	42685000	1426	9.74	0.70	12	0.30	343.00	4747.00	4990	20230920	-33.07	2790	20230726	19.71	4545	-26.51	20240123	3050	9.51	20240419	4990	-33.07	20230920	2790	19.71	20230726	6.59	N	058850	500	238 억	2043415	N	N	10	N	N
81	20240617	090527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3375	30	2	0.90	127089885	37934	6.87	3325	3400	3325	4345	2345	3345	3350.31	4.79	5039	3458	3401	3363	3306	3268	3382	3287	238	1000	500	2400	5	1	42685000	1441	9.84	0.71	12	0.09	343.00	4747.00	4990	20230920	-32.36	2790	20230726	20.97	4545	-25.74	20240123	3050	10.66	20240419	4990	-32.36	20230920	2790	20.97	20230726	6.59	N	058850	500	238 억	2043415	N	N	10	N	N
82	20240614	160442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3345	-25	5	-0.74	1817328780	540428	11.86	3380	3420	3325	4380	2360	3370	3362.83	4.76	10842	3770	3570	3460	3260	3150	3515	3205	238	1010	500	2420	5	1	42685000	1428	9.75	0.70	12	1.27	343.00	4747.00	4990	20230920	-32.97	2790	20230726	19.89	4545	-26.40	20240123	3050	9.67	20240419	4990	-32.97	20230920	2790	19.89	20230726	7.10	N	058850	500	238 억	2030681	N	N	10	N	N
83	20240614	150443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3355	-15	5	-0.45	1725802515	513047	11.26	3380	3420	3325	4380	2360	3370	3363.82	4.76	11917	3770	3570	3460	3260	3150	3515	3205	238	1010	500	2420	5	1	42685000	1432	9.78	0.71	12	1.20	343.00	4747.00	4990	20230920	-32.77	2790	20230726	20.25	4545	-26.18	20240123	3050	10.00	20240419	4990	-32.77	20230920	2790	20.25	20230726	7.10	N	058850	500	238 억	2030681	N	N	72	N	N
84	20240614	140442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3380	10	2	0.30	1409217575	418380	9.18	3380	3420	3340	4380	2360	3370	3368.27	4.76	10422	3770	3570	3460	3260	3150	3515	3205	238	1010	500	2420	5	1	42685000	1443	9.85	0.71	12	0.98	343.00	4747.00	4990	20230920	-32.26	2790	20230726	21.15	4545	-25.63	20240123	3050	10.82	20240419	4990	-32.26	20230920	2790	21.15	20230726	7.10	N	058850	500	238 억	2030681	N	N	72	N	N
85	20240614	130442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3380	10	2	0.30	1194177515	354769	7.79	3380	3420	3340	4380	2360	3370	3366.07	4.76	34230	3770	3570	3460	3260	3150	3515	3205	238	1010	500	2420	5	1	42685000	1443	9.85	0.71	12	0.83	343.00	4747.00	4990	20230920	-32.26	2790	20230726	21.15	4545	-25.63	20240123	3050	10.82	20240419	4990	-32.26	20230920	2790	21.15	20230726	7.10	N	058850	500	238 억	2030681	N	N	72	N	N
86	20240614	120446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3375	5	2	0.15	1067978720	317475	6.97	3380	3420	3340	4380	2360	3370	3363.97	4.76	49173	3770	3570	3460	3260	3150	3515	3205	238	1010	500	2420	5	1	42685000	1441	9.84	0.71	12	0.74	343.00	4747.00	4990	20230920	-32.36	2790	20230726	20.97	4545	-25.74	20240123	3050	10.66	20240419	4990	-32.36	20230920	2790	20.97	20230726	7.10	N	058850	500	238 억	2030681	N	N	72	N	N
87	20240614	110517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3355	-15	5	-0.45	851132270	252873	5.55	3380	3420	3340	4380	2360	3370	3365.84	4.76	23222	3770	3570	3460	3260	3150	3515	3205	238	1010	500	2420	5	1	42685000	1432	9.78	0.71	12	0.59	343.00	4747.00	4990	20230920	-32.77	2790	20230726	20.25	4545	-26.18	20240123	3050	10.00	20240419	4990	-32.77	20230920	2790	20.25	20230726	7.10	N	058850	500	238 억	2030681	N	N	72	N	N
88	20240614	100516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3355	-15	5	-0.45	751362820	223076	4.90	3380	3420	3345	4380	2360	3370	3368.19	4.76	21944	3770	3570	3460	3260	3150	3515	3205	238	1010	500	2420	5	1	42685000	1432	9.78	0.71	12	0.52	343.00	4747.00	4990	20230920	-32.77	2790	20230726	20.25	4545	-26.18	20240123	3050	10.00	20240419	4990	-32.77	20230920	2790	20.25	20230726	7.10	N	058850	500	238 억	2030681	N	N	72	N	N
89	20240614	090519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3385	15	2	0.45	172502935	50867	1.12	3380	3420	3350	4380	2360	3370	3391.43	4.76	-9057	3770	3570	3460	3260	3150	3515	3205	238	1010	500	2420	5	1	42685000	1445	9.87	0.71	12	0.12	343.00	4747.00	4990	20230920	-32.16	2790	20230726	21.33	4545	-25.52	20240123	3050	10.98	20240419	4990	-32.16	20230920	2790	21.33	20230726	7.10	N	058850	500	238 억	2030681	N	N	72	N	N
90	20240613	160513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3370	35	2	1.05	16033608365	4535065	387.53	3660	3660	3350	4335	2335	3335	3535.71	5.00	-117347	3388	3361	3308	3281	3228	3375	3295	238	1000	500	2400	5	1	42685000	1438	9.83	0.71	12	10.62	343.00	4747.00	4990	20230920	-32.46	2790	20230726	20.79	4545	-25.85	20240123	3050	10.49	20240419	4990	-32.46	20230920	2790	20.79	20230726	7.14	N	058850	500	238 억	2134492	N	N	72	N	N
91	20240613	150522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3380	45	2	1.35	15739606280	4448022	380.09	3660	3660	3350	4335	2335	3335	3538.57	5.00	-127582	3388	3361	3308	3281	3228	3375	3295	238	1000	500	2400	5	1	42685000	1443	9.85	0.71	12	10.42	343.00	4747.00	4990	20230920	-32.26	2790	20230726	21.15	4545	-25.63	20240123	3050	10.82	20240419	4990	-32.26	20230920	2790	21.15	20230726	7.14	N	058850	500	238 억	2134492	N	N	6	N	N
92	20240613	140516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3390	55	2	1.65	15519012295	4382683	374.51	3660	3660	3350	4335	2335	3335	3540.99	5.00	-130386	3388	3361	3308	3281	3228	3375	3295	238	1000	500	2400	5	1	42685000	1447	9.88	0.71	12	10.27	343.00	4747.00	4990	20230920	-32.06	2790	20230726	21.51	4545	-25.41	20240123	3050	11.15	20240419	4990	-32.06	20230920	2790	21.51	20230726	7.14	N	058850	500	238 억	2134492	N	N	6	N	N
93	20240613	130516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3385	50	2	1.50	15191347345	4285896	366.23	3660	3660	3350	4335	2335	3335	3544.50	5.00	-121394	3388	3361	3308	3281	3228	3375	3295	238	1000	500	2400	5	1	42685000	1445	9.87	0.71	12	10.04	343.00	4747.00	4990	20230920	-32.16	2790	20230726	21.33	4545	-25.52	20240123	3050	10.98	20240419	4990	-32.16	20230920	2790	21.33	20230726	7.14	N	058850	500	238 억	2134492	N	N	6	N	N
94	20240613	120519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3405	70	2	2.10	14231590785	4002219	341.99	3660	3660	3400	4335	2335	3335	3555.93	5.00	-132709	3388	3361	3308	3281	3228	3375	3295	238	1000	500	2400	5	1	42685000	1453	9.93	0.72	12	9.38	343.00	4747.00	4990	20230920	-31.76	2790	20230726	22.04	4545	-25.08	20240123	3050	11.64	20240419	4990	-31.76	20230920	2790	22.04	20230726	7.14	N	058850	500	238 억	2134492	N	N	6	N	N
95	20240613	110512	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3415	80	2	2.40	13865139445	3895058	332.84	3660	3660	3400	4335	2335	3335	3559.68	5.00	-130918	3388	3361	3308	3281	3228	3375	3295	238	1000	500	2400	5	1	42685000	1458	9.96	0.72	12	9.13	343.00	4747.00	4990	20230920	-31.56	2790	20230726	22.40	4545	-24.86	20240123	3050	11.97	20240419	4990	-31.56	20230920	2790	22.40	20230726	7.14	N	058850	500	238 억	2134492	N	N	6	N	N
96	20240613	100514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3455	120	2	3.60	12652290825	3540185	302.51	3660	3660	3405	4335	2335	3335	3573.91	5.00	-131783	3388	3361	3308	3281	3228	3375	3295	238	1000	500	2400	5	1	42685000	1475	10.07	0.73	12	8.29	343.00	4747.00	4990	20230920	-30.76	2790	20230726	23.84	4545	-23.98	20240123	3050	13.28	20240419	4990	-30.76	20230920	2790	23.84	20230726	7.14	N	058850	500	238 억	2134492	N	N	6	N	N
97	20240613	090518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3635	300	2	9.00	5768287490	1586229	135.54	3660	3660	3595	4335	2335	3335	3636.50	5.00	-98105	3388	3361	3308	3281	3228	3375	3295	238	1000	500	2400	5	1	42685000	1552	10.60	0.77	12	3.72	343.00	4747.00	4990	20230920	-27.15	2790	20230726	30.29	4545	-20.02	20240123	3050	19.18	20240419	4990	-27.15	20230920	2790	30.29	20230726	7.14	N	058850	500	238 억	2134492	N	N	6	N	N
98	20240612	160509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3335	60	2	1.83	1094894305	332206	73.91	3265	3335	3255	4255	2295	3275	3295.76	4.92	35837	3351	3312	3281	3242	3211	3310	3240	238	980	500	2350	5	1	42685000	1424	9.72	0.70	12	0.78	343.00	4747.00	4990	20230920	-33.17	2790	20230726	19.53	4545	-26.62	20240123	3050	9.34	20240419	4990	-33.17	20230920	2790	19.53	20230726	7.17	N	058850	500	238 억	2098260	N	N	6	N	N
99	20240612	150516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3310	35	2	1.07	942166785	286264	63.68	3265	3325	3255	4255	2295	3275	3291.25	4.92	29687	3351	3312	3281	3242	3211	3310	3240	238	980	500	2350	5	1	42685000	1413	9.65	0.70	12	0.67	343.00	4747.00	4990	20230920	-33.67	2790	20230726	18.64	4545	-27.17	20240123	3050	8.52	20240419	4990	-33.67	20230920	2790	18.64	20230726	7.17	N	058850	500	238 억	2098260	N	N	23	N	N
100	20240612	140513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3310	35	2	1.07	782104745	237919	52.93	3265	3310	3255	4255	2295	3275	3287.27	4.92	17030	3351	3312	3281	3242	3211	3310	3240	238	980	500	2350	5	1	42685000	1413	9.65	0.70	12	0.56	343.00	4747.00	4990	20230920	-33.67	2790	20230726	18.64	4545	-27.17	20240123	3050	8.52	20240419	4990	-33.67	20230920	2790	18.64	20230726	7.17	N	058850	500	238 억	2098260	N	N	23	N	N
101	20240612	130511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	15	2	0.46	616594425	187719	41.76	3265	3305	3255	4255	2295	3275	3284.67	4.92	11252	3351	3312	3281	3242	3211	3310	3240	238	980	500	2350	5	1	42685000	1404	9.59	0.69	12	0.44	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	7.17	N	058850	500	238 억	2098260	N	N	23	N	N
102	20240612	120511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	10	2	0.31	455290170	138668	30.85	3265	3305	3255	4255	2295	3275	3283.31	4.92	10469	3351	3312	3281	3242	3211	3310	3240	238	980	500	2350	5	1	42685000	1402	9.58	0.69	12	0.32	343.00	4747.00	4990	20230920	-34.17	2790	20230726	17.74	4545	-27.72	20240123	3050	7.70	20240419	4990	-34.17	20230920	2790	17.74	20230726	7.17	N	058850	500	238 억	2098260	N	N	23	N	N
103	20240612	110509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	15	2	0.46	335783385	102314	22.76	3265	3305	3255	4255	2295	3275	3281.89	4.92	20683	3351	3312	3281	3242	3211	3310	3240	238	980	500	2350	5	1	42685000	1404	9.59	0.69	12	0.24	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	7.17	N	058850	500	238 억	2098260	N	N	23	N	N
104	20240612	100511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	15	2	0.46	252724700	77036	17.14	3265	3305	3255	4255	2295	3275	3280.61	4.92	12054	3351	3312	3281	3242	3211	3310	3240	238	980	500	2350	5	1	42685000	1404	9.59	0.69	12	0.18	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	7.17	N	058850	500	238 억	2098260	N	N	23	N	N
105	20240612	090511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	-20	5	-0.61	23696035	7267	1.62	3265	3275	3255	4255	2295	3275	3260.77	4.92	-1073	3351	3312	3281	3242	3211	3310	3240	238	980	500	2350	5	1	42685000	1389	9.49	0.69	12	0.02	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	7.17	N	058850	500	238 억	2098260	N	N	23	N	N
106	20240610	160505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3295	-45	5	-1.35	1461854050	444227	66.38	3300	3330	3270	4340	2340	3340	3290.65	4.73	33909	3390	3365	3330	3305	3270	3377	3317	238	1000	500	2400	5	1	42685000	1406	9.61	0.69	12	1.04	343.00	4747.00	4990	20230920	-33.97	2790	20230726	18.10	4545	-27.50	20240123	3050	8.03	20240419	4990	-33.97	20230920	2790	18.10	20230726	6.78	N	058850	500	238 억	2019466	N	N	50	N	N
107	20240610	150511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3295	-45	5	-1.35	1222310780	371339	55.49	3300	3330	3270	4340	2340	3340	3291.50	4.73	28723	3390	3365	3330	3305	3270	3377	3317	238	1000	500	2400	5	1	42685000	1406	9.61	0.69	12	0.87	343.00	4747.00	4990	20230920	-33.97	2790	20230726	18.10	4545	-27.50	20240123	3050	8.03	20240419	4990	-33.97	20230920	2790	18.10	20230726	6.78	N	058850	500	238 억	2019466	N	N	7	N	N
108	20240610	140508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3300	-40	5	-1.20	1062405640	322929	48.25	3300	3325	3270	4340	2340	3340	3289.74	4.73	14169	3390	3365	3330	3305	3270	3377	3317	238	1000	500	2400	5	1	42685000	1409	9.62	0.70	12	0.76	343.00	4747.00	4990	20230920	-33.87	2790	20230726	18.28	4545	-27.39	20240123	3050	8.20	20240419	4990	-33.87	20230920	2790	18.28	20230726	6.78	N	058850	500	238 억	2019466	N	N	7	N	N
109	20240610	130506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3305	-35	5	-1.05	928833355	282478	42.21	3300	3325	3270	4340	2340	3340	3287.97	4.73	2799	3390	3365	3330	3305	3270	3377	3317	238	1000	500	2400	5	1	42685000	1411	9.64	0.70	12	0.66	343.00	4747.00	4990	20230920	-33.77	2790	20230726	18.46	4545	-27.28	20240123	3050	8.36	20240419	4990	-33.77	20230920	2790	18.46	20230726	6.78	N	058850	500	238 억	2019466	N	N	7	N	N
110	20240610	120508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	-50	5	-1.50	870641795	264825	39.57	3300	3325	3270	4340	2340	3340	3287.41	4.73	2748	3390	3365	3330	3305	3270	3377	3317	238	1000	500	2400	5	1	42685000	1404	9.59	0.69	12	0.62	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	6.78	N	058850	500	238 억	2019466	N	N	7	N	N
111	20240610	110510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	-50	5	-1.50	746191960	226967	33.91	3300	3325	3270	4340	2340	3340	3287.43	4.73	466	3390	3365	3330	3305	3270	3377	3317	238	1000	500	2400	5	1	42685000	1404	9.59	0.69	12	0.53	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	6.78	N	058850	500	238 억	2019466	N	N	7	N	N
112	20240610	100506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	-50	5	-1.50	600172780	182648	27.29	3300	3325	3270	4340	2340	3340	3285.64	4.73	-12440	3390	3365	3330	3305	3270	3377	3317	238	1000	500	2400	5	1	42685000	1404	9.59	0.69	12	0.43	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	6.78	N	058850	500	238 억	2019466	N	N	7	N	N
113	20240610	090512	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	-65	5	-1.95	239777550	72831	10.88	3300	3325	3275	4340	2340	3340	3291.56	4.73	2910	3390	3365	3330	3305	3270	3377	3317	238	1000	500	2400	5	1	42685000	1398	9.55	0.69	12	0.17	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.78	N	058850	500	238 억	2019466	N	N	7	N	N
114	20240607	160523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	50	2	1.52	2199152655	661745	5.46	3315	3355	3295	4275	2305	3290	3323.29	4.58	62627	3800	3545	3380	3125	2960	3672	3252	238	985	500	2360	5	1	42685000	1426	9.74	0.70	12	1.55	343.00	4747.00	4990	20230920	-33.07	2790	20230726	19.71	4545	-26.51	20240123	3050	9.51	20240419	4990	-33.07	20230920	2790	19.71	20230726	6.68	N	058850	500	238 억	1953529	N	N	7	N	N
115	20240607	150527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	40	2	1.22	2047433210	616216	5.09	3315	3355	3295	4275	2305	3290	3322.75	4.58	64511	3800	3545	3380	3125	2960	3672	3252	238	985	500	2360	5	1	42685000	1421	9.71	0.70	12	1.44	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	6.68	N	058850	500	238 억	1953529	N	N	8	N	N
116	20240607	140524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	50	2	1.52	1906440485	573834	4.74	3315	3355	3295	4275	2305	3290	3322.46	4.58	66983	3800	3545	3380	3125	2960	3672	3252	238	985	500	2360	5	1	42685000	1426	9.74	0.70	12	1.34	343.00	4747.00	4990	20230920	-33.07	2790	20230726	19.71	4545	-26.51	20240123	3050	9.51	20240419	4990	-33.07	20230920	2790	19.71	20230726	6.68	N	058850	500	238 억	1953529	N	N	8	N	N
117	20240607	130519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	50	2	1.52	1668440850	502577	4.15	3315	3345	3295	4275	2305	3290	3319.95	4.58	67015	3800	3545	3380	3125	2960	3672	3252	238	985	500	2360	5	1	42685000	1426	9.74	0.70	12	1.18	343.00	4747.00	4990	20230920	-33.07	2790	20230726	19.71	4545	-26.51	20240123	3050	9.51	20240419	4990	-33.07	20230920	2790	19.71	20230726	6.68	N	058850	500	238 억	1953529	N	N	8	N	N
118	20240607	120524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3320	30	2	0.91	1508774780	454647	3.75	3315	3345	3295	4275	2305	3290	3318.75	4.58	56986	3800	3545	3380	3125	2960	3672	3252	238	985	500	2360	5	1	42685000	1417	9.68	0.70	12	1.07	343.00	4747.00	4990	20230920	-33.47	2790	20230726	19.00	4545	-26.95	20240123	3050	8.85	20240419	4990	-33.47	20230920	2790	19.00	20230726	6.68	N	058850	500	238 억	1953529	N	N	8	N	N
119	20240607	110521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	40	2	1.22	1210597130	364796	3.01	3315	3345	3295	4275	2305	3290	3318.80	4.58	44618	3800	3545	3380	3125	2960	3672	3252	238	985	500	2360	5	1	42685000	1421	9.71	0.70	12	0.85	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	6.68	N	058850	500	238 억	1953529	N	N	8	N	N
120	20240607	100522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3335	45	2	1.37	969436640	292117	2.41	3315	3345	3295	4275	2305	3290	3318.96	4.58	29048	3800	3545	3380	3125	2960	3672	3252	238	985	500	2360	5	1	42685000	1424	9.72	0.70	12	0.68	343.00	4747.00	4990	20230920	-33.17	2790	20230726	19.53	4545	-26.62	20240123	3050	9.34	20240419	4990	-33.17	20230920	2790	19.53	20230726	6.68	N	058850	500	238 억	1953529	N	N	8	N	N
121	20240607	090521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3315	25	2	0.76	190439710	57428	0.47	3315	3335	3315	4275	2305	3290	3317.59	4.58	-6287	3800	3545	3380	3125	2960	3672	3252	238	985	500	2360	5	1	42685000	1415	9.66	0.70	12	0.13	343.00	4747.00	4990	20230920	-33.57	2790	20230726	18.82	4545	-27.06	20240123	3050	8.69	20240419	4990	-33.57	20230920	2790	18.82	20230726	6.68	N	058850	500	238 억	1953529	N	N	8	N	N
122	20240605	160519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	20	2	0.61	42094912415	12070141	569.11	3285	3635	3215	4250	2290	3270	3487.66	4.89	-142576	3550	3410	3335	3195	3120	3372	3157	238	980	500	2350	5	1	42685000	1404	9.59	0.69	12	28.28	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	6.78	N	058850	500	238 억	2087013	N	N	8	N	N
123	20240605	150518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	20	2	0.61	41729350220	11959165	563.88	3285	3635	3215	4250	2290	3270	3489.33	4.89	-141614	3550	3410	3335	3195	3120	3372	3157	238	980	500	2350	5	1	42685000	1404	9.59	0.69	12	28.02	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	6.78	N	058850	500	238 억	2087013	N	N	0	N	N
124	20240605	140519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3310	40	2	1.22	40988954145	11734804	553.30	3285	3635	3215	4250	2290	3270	3492.95	4.89	-140870	3550	3410	3335	3195	3120	3372	3157	238	980	500	2350	5	1	42685000	1413	9.65	0.70	12	27.49	343.00	4747.00	4990	20230920	-33.67	2790	20230726	18.64	4545	-27.17	20240123	3050	8.52	20240419	4990	-33.67	20230920	2790	18.64	20230726	6.78	N	058850	500	238 억	2087013	N	N	0	N	N
125	20240605	130521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3305	35	2	1.07	40110705835	11468824	540.76	3285	3635	3215	4250	2290	3270	3497.39	4.89	-130216	3550	3410	3335	3195	3120	3372	3157	238	980	500	2350	5	1	42685000	1411	9.64	0.70	12	26.87	343.00	4747.00	4990	20230920	-33.77	2790	20230726	18.46	4545	-27.28	20240123	3050	8.36	20240419	4990	-33.77	20230920	2790	18.46	20230726	6.78	N	058850	500	238 억	2087013	N	N	0	N	N
126	20240605	120519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3320	50	2	1.53	38713005660	11046273	520.84	3285	3635	3215	4250	2290	3270	3504.64	4.89	-139539	3550	3410	3335	3195	3120	3372	3157	238	980	500	2350	5	1	42685000	1417	9.68	0.70	12	25.88	343.00	4747.00	4990	20230920	-33.47	2790	20230726	19.00	4545	-26.95	20240123	3050	8.85	20240419	4990	-33.47	20230920	2790	19.00	20230726	6.78	N	058850	500	238 억	2087013	N	N	0	N	N
127	20240605	110521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3390	120	2	3.67	35059959820	9967840	469.99	3285	3635	3215	4250	2290	3270	3517.33	4.89	-130174	3550	3410	3335	3195	3120	3372	3157	238	980	500	2350	5	1	42685000	1447	9.88	0.71	12	23.35	343.00	4747.00	4990	20230920	-32.06	2790	20230726	21.51	4545	-25.41	20240123	3050	11.15	20240419	4990	-32.06	20230920	2790	21.51	20230726	6.78	N	058850	500	238 억	2087013	N	N	0	N	N
128	20240605	100520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3455	185	2	5.66	3145086375	919286	43.34	3285	3555	3215	4250	2290	3270	3421.36	4.89	-22141	3550	3410	3335	3195	3120	3372	3157	238	980	500	2350	5	1	42685000	1475	10.07	0.73	12	2.15	343.00	4747.00	4990	20230920	-30.76	2790	20230726	23.84	4545	-23.98	20240123	3050	13.28	20240419	4990	-30.76	20230920	2790	23.84	20230726	6.78	N	058850	500	238 억	2087013	N	N	0	N	N
129	20240605	090519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3320	50	2	1.53	154877210	47031	2.22	3285	3325	3265	4250	2290	3270	3293.50	4.89	9260	3550	3410	3335	3195	3120	3372	3157	238	980	500	2350	5	1	42685000	1417	9.68	0.70	12	0.11	343.00	4747.00	4990	20230920	-33.47	2790	20230726	19.00	4545	-26.95	20240123	3050	8.85	20240419	4990	-33.47	20230920	2790	19.00	20230726	6.78	N	058850	500	238 억	2087013	N	N	0	N	N
130	20240604	160516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	0	3	0.00	7150464840	2112695	743.93	3435	3475	3260	4250	2290	3270	3384.83	5.33	-193671	3363	3316	3238	3191	3113	3340	3215	238	980	500	2350	5	1	42685000	1396	9.53	0.69	12	4.95	343.00	4747.00	4990	20230920	-34.47	2790	20230726	17.20	4545	-28.05	20240123	3050	7.21	20240419	4990	-34.47	20230920	2790	17.20	20230726	6.83	N	058850	500	238 억	2276353	N	N	0	N	N
131	20240604	150516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	5	2	0.15	7001392385	2067114	727.88	3435	3475	3270	4250	2290	3270	3387.04	5.33	-200714	3363	3316	3238	3191	3113	3340	3215	238	980	500	2350	5	1	42685000	1398	9.55	0.69	12	4.84	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.83	N	058850	500	238 억	2276353	N	N	0	N	N
132	20240604	140517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3320	50	2	1.53	6550752050	1930355	679.72	3435	3475	3300	4250	2290	3270	3393.55	5.33	-193437	3363	3316	3238	3191	3113	3340	3215	238	980	500	2350	5	1	42685000	1417	9.68	0.70	12	4.52	343.00	4747.00	4990	20230920	-33.47	2790	20230726	19.00	4545	-26.95	20240123	3050	8.85	20240419	4990	-33.47	20230920	2790	19.00	20230726	6.83	N	058850	500	238 억	2276353	N	N	0	N	N
133	20240604	130515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3315	45	2	1.38	6391590085	1882403	662.84	3435	3475	3300	4250	2290	3270	3395.44	5.33	-195008	3363	3316	3238	3191	3113	3340	3215	238	980	500	2350	5	1	42685000	1415	9.66	0.70	12	4.41	343.00	4747.00	4990	20230920	-33.57	2790	20230726	18.82	4545	-27.06	20240123	3050	8.69	20240419	4990	-33.57	20230920	2790	18.82	20230726	6.83	N	058850	500	238 억	2276353	N	N	0	N	N
134	20240604	120514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	90	2	2.75	6088349340	1791066	630.68	3435	3475	3305	4250	2290	3270	3399.29	5.33	-185160	3363	3316	3238	3191	3113	3340	3215	238	980	500	2350	5	1	42685000	1434	9.80	0.71	12	4.20	343.00	4747.00	4990	20230920	-32.67	2790	20230726	20.43	4545	-26.07	20240123	3050	10.16	20240419	4990	-32.67	20230920	2790	20.43	20230726	6.83	N	058850	500	238 억	2276353	N	N	0	N	N
135	20240604	110511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3345	75	2	2.29	5954473690	1750940	616.55	3435	3475	3305	4250	2290	3270	3400.73	5.33	-181970	3363	3316	3238	3191	3113	3340	3215	238	980	500	2350	5	1	42685000	1428	9.75	0.70	12	4.10	343.00	4747.00	4990	20230920	-32.97	2790	20230726	19.89	4545	-26.40	20240123	3050	9.67	20240419	4990	-32.97	20230920	2790	19.89	20230726	6.83	N	058850	500	238 억	2276353	N	N	0	N	N
136	20240604	100514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3390	120	2	3.67	5281441045	1550419	545.94	3435	3475	3305	4250	2290	3270	3406.46	5.33	-158065	3363	3316	3238	3191	3113	3340	3215	238	980	500	2350	5	1	42685000	1447	9.88	0.71	12	3.63	343.00	4747.00	4990	20230920	-32.06	2790	20230726	21.51	4545	-25.41	20240123	3050	11.15	20240419	4990	-32.06	20230920	2790	21.51	20230726	6.83	N	058850	500	238 억	2276353	N	N	0	N	N
137	20240604	090515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3395	125	2	3.82	1918065540	563122	198.29	3435	3450	3305	4250	2290	3270	3406.13	5.33	-116888	3363	3316	3238	3191	3113	3340	3215	238	980	500	2350	5	1	42685000	1449	9.90	0.72	12	1.32	343.00	4747.00	4990	20230920	-31.96	2790	20230726	21.68	4545	-25.30	20240123	3050	11.31	20240419	4990	-31.96	20230920	2790	21.68	20230726	6.83	N	058850	500	238 억	2276353	N	N	0	N	N
138	20240603	160508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	90	2	2.83	866915915	269683	80.34	3200	3285	3160	4130	2230	3180	3214.57	5.15	79619	3356	3267	3211	3122	3066	3240	3095	238	950	500	2280	5	1	42685000	1396	9.53	0.69	12	0.63	343.00	4747.00	4990	20230920	-34.47	2790	20230726	17.20	4545	-28.05	20240123	3050	7.21	20240419	4990	-34.47	20230920	2790	17.20	20230726	6.79	N	058850	500	238 억	2197169	N	N	0	N	N
139	20240603	150511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	90	2	2.83	823347455	256367	76.37	3200	3285	3160	4130	2230	3180	3211.60	5.15	75417	3356	3267	3211	3122	3066	3240	3095	238	950	500	2280	5	1	42685000	1396	9.53	0.69	12	0.60	343.00	4747.00	4990	20230920	-34.47	2790	20230726	17.20	4545	-28.05	20240123	3050	7.21	20240419	4990	-34.47	20230920	2790	17.20	20230726	6.79	N	058850	500	238 억	2197169	N	N	0	N	N
140	20240603	140508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	75	2	2.36	738163775	230296	68.60	3200	3275	3160	4130	2230	3180	3205.28	5.15	59616	3356	3267	3211	3122	3066	3240	3095	238	950	500	2280	5	1	42685000	1389	9.49	0.69	12	0.54	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.79	N	058850	500	238 억	2197169	N	N	0	N	N
141	20240603	130509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3265	85	2	2.67	682114750	213115	63.48	3200	3270	3160	4130	2230	3180	3200.69	5.15	56563	3356	3267	3211	3122	3066	3240	3095	238	950	500	2280	5	1	42685000	1394	9.52	0.69	12	0.50	343.00	4747.00	4990	20230920	-34.57	2790	20230726	17.03	4545	-28.16	20240123	3050	7.05	20240419	4990	-34.57	20230920	2790	17.03	20230726	6.79	N	058850	500	238 억	2197169	N	N	0	N	N
142	20240603	120509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3195	15	2	0.47	400874750	126161	37.58	3200	3205	3160	4130	2230	3180	3177.49	5.15	10971	3356	3267	3211	3122	3066	3240	3095	238	950	500	2280	5	1	42685000	1364	9.31	0.67	12	0.30	343.00	4747.00	4990	20230920	-35.97	2790	20230726	14.52	4545	-29.70	20240123	3050	4.75	20240419	4990	-35.97	20230920	2790	14.52	20230726	6.79	N	058850	500	238 억	2197169	N	N	0	N	N
143	20240603	110506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3170	-10	5	-0.31	312791670	98502	29.34	3200	3205	3160	4130	2230	3180	3175.49	5.15	7035	3356	3267	3211	3122	3066	3240	3095	238	950	500	2280	5	1	42685000	1353	9.24	0.67	12	0.23	343.00	4747.00	4990	20230920	-36.47	2790	20230726	13.62	4545	-30.25	20240123	3050	3.93	20240419	4990	-36.47	20230920	2790	13.62	20230726	6.79	N	058850	500	238 억	2197169	N	N	0	N	N
144	20240603	100504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3190	10	2	0.31	100127330	31395	9.35	3200	3205	3175	4130	2230	3180	3189.28	5.15	1208	3356	3267	3211	3122	3066	3240	3095	238	950	500	2280	5	1	42685000	1362	9.30	0.67	12	0.07	343.00	4747.00	4990	20230920	-36.07	2790	20230726	14.34	4545	-29.81	20240123	3050	4.59	20240419	4990	-36.07	20230920	2790	14.34	20230726	6.79	N	058850	500	238 억	2197169	N	N	0	N	N
145	20240603	090504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3185	5	2	0.16	9047135	2832	0.84	3200	3200	3185	4130	2230	3180	3194.61	5.15	-457	3356	3267	3211	3122	3066	3240	3095	238	950	500	2280	5	1	42685000	1360	9.29	0.67	12	0.01	343.00	4747.00	4990	20230920	-36.17	2790	20230726	14.16	4545	-29.92	20240123	3050	4.43	20240419	4990	-36.17	20230920	2790	14.16	20230726	6.79	N	058850	500	238 억	2197169	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History