KissMeData/095720/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2115	5	2	0.24	175648835	83261	64.83	2110	2125	2105	2740	1480	2110	2109.61	5.08	26426	2163	2136	2123	2096	2083	2130	2090	587	630	500	1560	5	1	115505985	2443	-7.89	0.74	12	0.07	-268.00	2842.00	3010	20230704	-29.73	2055	20240419	2.92	2780	-23.92	20240221	2055	2.92	20240419	3010	-29.73	20230704	2055	2.92	20240419	1.31	N	095720	500	587 억	5872621	N	N	122	N	N
3	20240628	150802	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2110	0	3	0.00	171974465	81522	63.47	2110	2125	2105	2740	1480	2110	2109.55	5.08	26504	2163	2136	2123	2096	2083	2130	2090	587	630	500	1560	5	1	115505985	2437	-7.87	0.74	12	0.07	-268.00	2842.00	3010	20230704	-29.90	2055	20240419	2.68	2780	-24.10	20240221	2055	2.68	20240419	3010	-29.90	20230704	2055	2.68	20240419	1.31	N	095720	500	587 억	5872621	N	N	102	N	N
4	20240628	140801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2105	-5	5	-0.24	160851870	76250	59.37	2110	2125	2105	2740	1480	2110	2109.53	5.08	26473	2163	2136	2123	2096	2083	2130	2090	587	630	500	1560	5	1	115505985	2431	-7.85	0.74	12	0.07	-268.00	2842.00	3010	20230704	-30.07	2055	20240419	2.43	2780	-24.28	20240221	2055	2.43	20240419	3010	-30.07	20230704	2055	2.43	20240419	1.31	N	095720	500	587 억	5872621	N	N	102	N	N
5	20240628	130801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2115	5	2	0.24	144351075	68439	53.29	2110	2125	2105	2740	1480	2110	2109.19	5.08	27476	2163	2136	2123	2096	2083	2130	2090	587	630	500	1560	5	1	115505985	2443	-7.89	0.74	12	0.06	-268.00	2842.00	3010	20230704	-29.73	2055	20240419	2.92	2780	-23.92	20240221	2055	2.92	20240419	3010	-29.73	20230704	2055	2.92	20240419	1.31	N	095720	500	587 억	5872621	N	N	102	N	N
6	20240628	120800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2110	0	3	0.00	135931555	64457	50.19	2110	2125	2105	2740	1480	2110	2108.87	5.08	28340	2163	2136	2123	2096	2083	2130	2090	587	630	500	1560	5	1	115505985	2437	-7.87	0.74	12	0.06	-268.00	2842.00	3010	20230704	-29.90	2055	20240419	2.68	2780	-24.10	20240221	2055	2.68	20240419	3010	-29.90	20230704	2055	2.68	20240419	1.31	N	095720	500	587 억	5872621	N	N	102	N	N
7	20240628	110747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2115	5	2	0.24	92311880	43781	34.09	2110	2125	2105	2740	1480	2110	2108.49	5.08	28345	2163	2136	2123	2096	2083	2130	2090	587	630	500	1560	5	1	115505985	2443	-7.89	0.74	12	0.04	-268.00	2842.00	3010	20230704	-29.73	2055	20240419	2.92	2780	-23.92	20240221	2055	2.92	20240419	3010	-29.73	20230704	2055	2.92	20240419	1.31	N	095720	500	587 억	5872621	N	N	102	N	N
8	20240628	100744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2120	10	2	0.47	74878670	35545	27.68	2110	2125	2105	2740	1480	2110	2106.59	5.08	28110	2163	2136	2123	2096	2083	2130	2090	587	630	500	1560	5	1	115505985	2449	-7.91	0.75	12	0.03	-268.00	2842.00	3010	20230704	-29.57	2055	20240419	3.16	2780	-23.74	20240221	2055	3.16	20240419	3010	-29.57	20230704	2055	3.16	20240419	1.31	N	095720	500	587 억	5872621	N	N	102	N	N
9	20240628	090745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2125	15	2	0.71	1699290	802	0.62	2110	2125	2110	2740	1480	2110	2118.82	5.08	-603	2163	2136	2123	2096	2083	2130	2090	587	630	500	1560	5	1	115505985	2455	-7.93	0.75	12	0.00	-268.00	2842.00	3010	20230704	-29.40	2055	20240419	3.41	2780	-23.56	20240221	2055	3.41	20240419	3010	-29.40	20230704	2055	3.41	20240419	1.31	N	095720	500	587 억	5872621	N	N	102	N	N
10	20240627	160740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2110	-35	5	-1.63	272058205	128244	138.16	2145	2150	2110	2785	1505	2145	2121.48	5.09	-9499	2208	2176	2138	2106	2068	2192	2122	587	640	500	1580	5	1	115505985	2437	-7.87	0.74	12	0.11	-268.00	2842.00	3010	20230704	-29.90	2055	20240419	2.68	2780	-24.10	20240221	2055	2.68	20240419	3010	-29.90	20230704	2055	2.68	20240419	1.31	N	095720	500	587 억	5883640	N	N	102	N	N
11	20240627	150747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2120	-25	5	-1.17	259204085	122155	131.60	2145	2150	2110	2785	1505	2145	2121.93	5.09	-8271	2208	2176	2138	2106	2068	2192	2122	587	640	500	1580	5	1	115505985	2449	-7.91	0.75	12	0.11	-268.00	2842.00	3010	20230704	-29.57	2055	20240419	3.16	2780	-23.74	20240221	2055	3.16	20240419	3010	-29.57	20230704	2055	3.16	20240419	1.31	N	095720	500	587 억	5883640	N	N	93	N	N
12	20240627	140743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2120	-25	5	-1.17	249672715	117653	126.75	2145	2150	2110	2785	1505	2145	2122.11	5.09	-5577	2208	2176	2138	2106	2068	2192	2122	587	640	500	1580	5	1	115505985	2449	-7.91	0.75	12	0.10	-268.00	2842.00	3010	20230704	-29.57	2055	20240419	3.16	2780	-23.74	20240221	2055	3.16	20240419	3010	-29.57	20230704	2055	3.16	20240419	1.31	N	095720	500	587 억	5883640	N	N	93	N	N
13	20240627	130743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2120	-25	5	-1.17	237453675	111875	120.53	2145	2150	2110	2785	1505	2145	2122.49	5.09	-3746	2208	2176	2138	2106	2068	2192	2122	587	640	500	1580	5	1	115505985	2449	-7.91	0.75	12	0.10	-268.00	2842.00	3010	20230704	-29.57	2055	20240419	3.16	2780	-23.74	20240221	2055	3.16	20240419	3010	-29.57	20230704	2055	3.16	20240419	1.31	N	095720	500	587 억	5883640	N	N	93	N	N
14	20240627	120745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2120	-25	5	-1.17	199688205	94026	101.30	2145	2150	2110	2785	1505	2145	2123.76	5.09	-3325	2208	2176	2138	2106	2068	2192	2122	587	640	500	1580	5	1	115505985	2449	-7.91	0.75	12	0.08	-268.00	2842.00	3010	20230704	-29.57	2055	20240419	3.16	2780	-23.74	20240221	2055	3.16	20240419	3010	-29.57	20230704	2055	3.16	20240419	1.31	N	095720	500	587 억	5883640	N	N	93	N	N
15	20240627	110746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2120	-25	5	-1.17	168452740	79344	85.48	2145	2150	2110	2785	1505	2145	2123.07	5.09	-2479	2208	2176	2138	2106	2068	2192	2122	587	640	500	1580	5	1	115505985	2449	-7.91	0.75	12	0.07	-268.00	2842.00	3010	20230704	-29.57	2055	20240419	3.16	2780	-23.74	20240221	2055	3.16	20240419	3010	-29.57	20230704	2055	3.16	20240419	1.31	N	095720	500	587 억	5883640	N	N	93	N	N
16	20240627	100744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2135	-10	5	-0.47	100769050	47612	51.29	2145	2150	2110	2785	1505	2145	2116.46	5.09	15704	2208	2176	2138	2106	2068	2192	2122	587	640	500	1580	5	1	115505985	2466	-7.97	0.75	12	0.04	-268.00	2842.00	3010	20230704	-29.07	2055	20240419	3.89	2780	-23.20	20240221	2055	3.89	20240419	3010	-29.07	20230704	2055	3.89	20240419	1.31	N	095720	500	587 억	5883640	N	N	93	N	N
17	20240627	090744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	0	3	0.00	1317020	614	0.66	2145	2145	2140	2785	1505	2145	2144.98	5.09	-389	2208	2176	2138	2106	2068	2192	2122	587	640	500	1580	5	1	115505985	2478	-8.00	0.75	12	0.00	-268.00	2842.00	3010	20230704	-28.74	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3010	-28.74	20230704	2055	4.38	20240419	1.31	N	095720	500	587 억	5883640	N	N	93	N	N
18	20240626	160742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	30	2	1.42	197797480	92121	243.63	2115	2170	2100	2745	1485	2115	2147.15	5.08	13623	2181	2147	2121	2087	2061	2165	2105	587	630	500	1560	5	1	115505985	2478	-8.00	0.75	12	0.08	-268.00	2842.00	3010	20230704	-28.74	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3010	-28.74	20230704	2055	4.38	20240419	1.31	N	095720	500	587 억	5868662	N	N	93	N	N
19	20240626	150744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	30	2	1.42	188192455	87642	231.78	2115	2170	2100	2745	1485	2115	2147.29	5.08	12395	2181	2147	2121	2087	2061	2165	2105	587	630	500	1560	5	1	115505985	2478	-8.00	0.75	12	0.08	-268.00	2842.00	3010	20230704	-28.74	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3010	-28.74	20230704	2055	4.38	20240419	1.31	N	095720	500	587 억	5868662	N	N	753	N	N
20	20240626	140742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	30	2	1.42	178137430	82955	219.39	2115	2170	2100	2745	1485	2115	2147.40	5.08	11084	2181	2147	2121	2087	2061	2165	2105	587	630	500	1560	5	1	115505985	2478	-8.00	0.75	12	0.07	-268.00	2842.00	3010	20230704	-28.74	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3010	-28.74	20230704	2055	4.38	20240419	1.31	N	095720	500	587 억	5868662	N	N	753	N	N
21	20240626	130744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	15	2	0.71	175113520	81541	215.65	2115	2170	2100	2745	1485	2115	2147.55	5.08	10224	2181	2147	2121	2087	2061	2165	2105	587	630	500	1560	5	1	115505985	2460	-7.95	0.75	12	0.07	-268.00	2842.00	3010	20230704	-29.24	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3010	-29.24	20230704	2055	3.65	20240419	1.31	N	095720	500	587 억	5868662	N	N	753	N	N
22	20240626	120743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	30	2	1.42	167806095	78125	206.61	2115	2170	2100	2745	1485	2115	2147.92	5.08	8676	2181	2147	2121	2087	2061	2165	2105	587	630	500	1560	5	1	115505985	2478	-8.00	0.75	12	0.07	-268.00	2842.00	3010	20230704	-28.74	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3010	-28.74	20230704	2055	4.38	20240419	1.31	N	095720	500	587 억	5868662	N	N	753	N	N
23	20240626	110743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2135	20	2	0.95	152288255	70855	187.39	2115	2170	2100	2745	1485	2115	2149.29	5.08	6929	2181	2147	2121	2087	2061	2165	2105	587	630	500	1560	5	1	115505985	2466	-7.97	0.75	12	0.06	-268.00	2842.00	3010	20230704	-29.07	2055	20240419	3.89	2780	-23.20	20240221	2055	3.89	20240419	3010	-29.07	20230704	2055	3.89	20240419	1.31	N	095720	500	587 억	5868662	N	N	753	N	N
24	20240626	100742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2160	45	2	2.13	139032875	64667	171.02	2115	2170	2100	2745	1485	2115	2149.98	5.08	5092	2181	2147	2121	2087	2061	2165	2105	587	630	500	1560	5	1	115505985	2495	-8.06	0.76	12	0.06	-268.00	2842.00	3010	20230704	-28.24	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3010	-28.24	20230704	2055	5.11	20240419	1.31	N	095720	500	587 억	5868662	N	N	753	N	N
25	20240626	090743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2100	-15	5	-0.71	11459555	5425	14.35	2115	2130	2100	2745	1485	2115	2112.36	5.08	309	2181	2147	2121	2087	2061	2165	2105	587	630	500	1560	5	1	115505985	2426	-7.84	0.74	12	0.00	-268.00	2842.00	3010	20230704	-30.23	2055	20240419	2.19	2780	-24.46	20240221	2055	2.19	20240419	3010	-30.23	20230704	2055	2.19	20240419	1.31	N	095720	500	587 억	5868662	N	N	753	N	N
26	20240625	160741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2115	0	3	0.00	80226140	37765	31.72	2095	2155	2095	2745	1485	2115	2124.35	5.07	3180	2211	2162	2131	2082	2051	2147	2067	587	630	500	1560	5	1	115505985	2443	-7.89	0.74	12	0.03	-268.00	2842.00	3010	20230704	-29.73	2055	20240419	2.92	2780	-23.92	20240221	2055	2.92	20240419	3010	-29.73	20230704	2055	2.92	20240419	1.33	N	095720	500	587 억	5861602	N	N	753	N	N
27	20240625	150738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2115	0	3	0.00	77391750	36425	30.59	2095	2155	2095	2745	1485	2115	2124.69	5.07	3165	2211	2162	2131	2082	2051	2147	2067	587	630	500	1560	5	1	115505985	2443	-7.89	0.74	12	0.03	-268.00	2842.00	3010	20230704	-29.73	2055	20240419	2.92	2780	-23.92	20240221	2055	2.92	20240419	3010	-29.73	20230704	2055	2.92	20240419	1.33	N	095720	500	587 억	5861602	N	N	15	N	N
28	20240625	140742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2125	10	2	0.47	55129400	25923	21.77	2095	2155	2095	2745	1485	2115	2126.66	5.07	-547	2211	2162	2131	2082	2051	2147	2067	587	630	500	1560	5	1	115505985	2455	-7.93	0.75	12	0.02	-268.00	2842.00	3010	20230704	-29.40	2055	20240419	3.41	2780	-23.56	20240221	2055	3.41	20240419	3010	-29.40	20230704	2055	3.41	20240419	1.33	N	095720	500	587 억	5861602	N	N	15	N	N
29	20240625	130742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2120	5	2	0.24	51882105	24394	20.49	2095	2155	2095	2745	1485	2115	2126.84	5.07	-579	2211	2162	2131	2082	2051	2147	2067	587	630	500	1560	5	1	115505985	2449	-7.91	0.75	12	0.02	-268.00	2842.00	3010	20230704	-29.57	2055	20240419	3.16	2780	-23.74	20240221	2055	3.16	20240419	3010	-29.57	20230704	2055	3.16	20240419	1.33	N	095720	500	587 억	5861602	N	N	15	N	N
30	20240625	120745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2120	5	2	0.24	39733050	18692	15.70	2095	2155	2095	2745	1485	2115	2125.67	5.07	-571	2211	2162	2131	2082	2051	2147	2067	587	630	500	1560	5	1	115505985	2449	-7.91	0.75	12	0.02	-268.00	2842.00	3010	20230704	-29.57	2055	20240419	3.16	2780	-23.74	20240221	2055	3.16	20240419	3010	-29.57	20230704	2055	3.16	20240419	1.33	N	095720	500	587 억	5861602	N	N	15	N	N
31	20240625	110744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	15	2	0.71	35221260	16568	13.92	2095	2155	2095	2745	1485	2115	2125.86	5.07	-542	2211	2162	2131	2082	2051	2147	2067	587	630	500	1560	5	1	115505985	2460	-7.95	0.75	12	0.01	-268.00	2842.00	3010	20230704	-29.24	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3010	-29.24	20230704	2055	3.65	20240419	1.33	N	095720	500	587 억	5861602	N	N	15	N	N
32	20240625	100741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2110	-5	5	-0.24	31643260	14884	12.50	2095	2155	2095	2745	1485	2115	2125.99	5.07	-535	2211	2162	2131	2082	2051	2147	2067	587	630	500	1560	5	1	115505985	2437	-7.87	0.74	12	0.01	-268.00	2842.00	3010	20230704	-29.90	2055	20240419	2.68	2780	-24.10	20240221	2055	2.68	20240419	3010	-29.90	20230704	2055	2.68	20240419	1.33	N	095720	500	587 억	5861602	N	N	15	N	N
33	20240625	090742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	15	2	0.71	10463825	4905	4.12	2095	2155	2095	2745	1485	2115	2133.30	5.07	-75	2211	2162	2131	2082	2051	2147	2067	587	630	500	1560	5	1	115505985	2460	-7.95	0.75	12	0.00	-268.00	2842.00	3010	20230704	-29.24	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3010	-29.24	20230704	2055	3.65	20240419	1.33	N	095720	500	587 억	5861602	N	N	15	N	N
34	20240624	160738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2115	-45	5	-2.08	247676075	116507	97.38	2180	2180	2100	2805	1515	2160	2124.77	5.09	-25539	2253	2206	2138	2091	2023	2172	2057	587	645	500	1590	5	1	115505985	2443	-7.89	0.74	12	0.10	-268.00	2842.00	3010	20230704	-29.73	2055	20240419	2.92	2780	-23.92	20240221	2055	2.92	20240419	3010	-29.73	20230704	2055	2.92	20240419	1.34	N	095720	500	587 억	5883891	N	N	15	N	N
35	20240624	150740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2105	-55	5	-2.55	227245915	106833	89.29	2180	2180	2100	2805	1515	2160	2125.91	5.09	-21477	2253	2206	2138	2091	2023	2172	2057	587	645	500	1590	5	1	115505985	2431	-7.85	0.74	12	0.09	-268.00	2842.00	3010	20230704	-30.07	2055	20240419	2.43	2780	-24.28	20240221	2055	2.43	20240419	3010	-30.07	20230704	2055	2.43	20240419	1.34	N	095720	500	587 억	5883891	N	N	56	N	N
36	20240624	140740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2125	-35	5	-1.62	163867295	76802	64.19	2180	2180	2115	2805	1515	2160	2132.28	5.09	-15393	2253	2206	2138	2091	2023	2172	2057	587	645	500	1590	5	1	115505985	2455	-7.93	0.75	12	0.07	-268.00	2842.00	3010	20230704	-29.40	2055	20240419	3.41	2780	-23.56	20240221	2055	3.41	20240419	3010	-29.40	20230704	2055	3.41	20240419	1.34	N	095720	500	587 억	5883891	N	N	56	N	N
37	20240624	130737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2125	-35	5	-1.62	139434925	65287	54.57	2180	2180	2115	2805	1515	2160	2134.24	5.09	-15151	2253	2206	2138	2091	2023	2172	2057	587	645	500	1590	5	1	115505985	2455	-7.93	0.75	12	0.06	-268.00	2842.00	3010	20230704	-29.40	2055	20240419	3.41	2780	-23.56	20240221	2055	3.41	20240419	3010	-29.40	20230704	2055	3.41	20240419	1.34	N	095720	500	587 억	5883891	N	N	56	N	N
38	20240624	120739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2120	-40	5	-1.85	130675865	61155	51.11	2180	2180	2115	2805	1515	2160	2135.28	5.09	-14863	2253	2206	2138	2091	2023	2172	2057	587	645	500	1590	5	1	115505985	2449	-7.91	0.75	12	0.05	-268.00	2842.00	3010	20230704	-29.57	2055	20240419	3.16	2780	-23.74	20240221	2055	3.16	20240419	3010	-29.57	20230704	2055	3.16	20240419	1.34	N	095720	500	587 억	5883891	N	N	56	N	N
39	20240624	110742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2125	-35	5	-1.62	114642200	53586	44.79	2180	2180	2120	2805	1515	2160	2137.85	5.09	-13444	2253	2206	2138	2091	2023	2172	2057	587	645	500	1590	5	1	115505985	2455	-7.93	0.75	12	0.05	-268.00	2842.00	3010	20230704	-29.40	2055	20240419	3.41	2780	-23.56	20240221	2055	3.41	20240419	3010	-29.40	20230704	2055	3.41	20240419	1.34	N	095720	500	587 억	5883891	N	N	56	N	N
40	20240624	100739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	-15	5	-0.69	60993490	28342	23.69	2180	2180	2135	2805	1515	2160	2150.84	5.09	-7135	2253	2206	2138	2091	2023	2172	2057	587	645	500	1590	5	1	115505985	2478	-8.00	0.75	12	0.02	-268.00	2842.00	3010	20230704	-28.74	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3010	-28.74	20230704	2055	4.38	20240419	1.34	N	095720	500	587 억	5883891	N	N	56	N	N
41	20240624	090740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-5	5	-0.23	19272855	8910	7.45	2180	2180	2155	2805	1515	2160	2165.29	5.09	-560	2253	2206	2138	2091	2023	2172	2057	587	645	500	1590	5	1	115505985	2489	-8.04	0.76	12	0.01	-268.00	2842.00	3010	20230704	-28.41	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3010	-28.41	20230704	2055	4.87	20240419	1.34	N	095720	500	587 억	5883891	N	N	56	N	N
42	20240621	160714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2160	-10	5	-0.46	254796390	119435	39.25	2170	2185	2070	2820	1520	2170	2133.24	5.10	-6884	2363	2266	2203	2106	2043	2235	2075	587	650	500	1600	5	1	115505985	2495	-8.06	0.76	12	0.10	-268.00	2842.00	3010	20230704	-28.24	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3010	-28.24	20230704	2055	5.11	20240419	1.34	N	095720	500	587 억	5890813	N	N	56	N	N
43	20240621	150714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	-25	5	-1.15	237607920	111460	36.63	2170	2185	2070	2820	1520	2170	2131.78	5.10	-5810	2363	2266	2203	2106	2043	2235	2075	587	650	500	1600	5	1	115505985	2478	-8.00	0.75	12	0.10	-268.00	2842.00	3010	20230704	-28.74	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3010	-28.74	20230704	2055	4.38	20240419	1.34	N	095720	500	587 억	5890813	N	N	412	N	N
44	20240621	140714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	-40	5	-1.84	194364580	91190	29.96	2170	2185	2070	2820	1520	2170	2131.42	5.10	-3281	2363	2266	2203	2106	2043	2235	2075	587	650	500	1600	5	1	115505985	2460	-7.95	0.75	12	0.08	-268.00	2842.00	3010	20230704	-29.24	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3010	-29.24	20230704	2055	3.65	20240419	1.34	N	095720	500	587 억	5890813	N	N	412	N	N
45	20240621	130716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2140	-30	5	-1.38	163708380	76793	25.23	2170	2185	2070	2820	1520	2170	2131.81	5.10	-4694	2363	2266	2203	2106	2043	2235	2075	587	650	500	1600	5	1	115505985	2472	-7.99	0.75	12	0.07	-268.00	2842.00	3010	20230704	-28.90	2055	20240419	4.14	2780	-23.02	20240221	2055	4.14	20240419	3010	-28.90	20230704	2055	4.14	20240419	1.34	N	095720	500	587 억	5890813	N	N	412	N	N
46	20240621	120718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2140	-30	5	-1.38	113271025	53184	17.48	2170	2185	2070	2820	1520	2170	2129.80	5.10	4477	2363	2266	2203	2106	2043	2235	2075	587	650	500	1600	5	1	115505985	2472	-7.99	0.75	12	0.05	-268.00	2842.00	3010	20230704	-28.90	2055	20240419	4.14	2780	-23.02	20240221	2055	4.14	20240419	3010	-28.90	20230704	2055	4.14	20240419	1.34	N	095720	500	587 억	5890813	N	N	412	N	N
47	20240621	110715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	-25	5	-1.15	99538710	46761	15.37	2170	2185	2070	2820	1520	2170	2128.67	5.10	3507	2363	2266	2203	2106	2043	2235	2075	587	650	500	1600	5	1	115505985	2478	-8.00	0.75	12	0.04	-268.00	2842.00	3010	20230704	-28.74	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3010	-28.74	20230704	2055	4.38	20240419	1.34	N	095720	500	587 억	5890813	N	N	412	N	N
48	20240621	100713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	-20	5	-0.92	76645650	36077	11.85	2170	2185	2070	2820	1520	2170	2124.50	5.10	2060	2363	2266	2203	2106	2043	2235	2075	587	650	500	1600	5	1	115505985	2483	-8.02	0.76	12	0.03	-268.00	2842.00	3010	20230704	-28.57	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3010	-28.57	20230704	2055	4.62	20240419	1.34	N	095720	500	587 억	5890813	N	N	412	N	N
49	20240621	090718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	-20	5	-0.92	58748725	27746	9.12	2170	2185	2070	2820	1520	2170	2117.38	5.10	-24	2363	2266	2203	2106	2043	2235	2075	587	650	500	1600	5	1	115505985	2483	-8.02	0.76	12	0.02	-268.00	2842.00	3010	20230704	-28.57	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3010	-28.57	20230704	2055	4.62	20240419	1.34	N	095720	500	587 억	5890813	N	N	412	N	N
50	20240620	160711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2170	45	2	2.12	657709180	301153	393.66	2300	2300	2140	2760	1490	2125	2183.98	5.12	-25352	2165	2145	2130	2110	2095	2137	2102	587	635	500	1570	5	1	115505985	2506	-8.10	0.76	12	0.26	-268.00	2842.00	3010	20230704	-27.91	2055	20240419	5.60	2780	-21.94	20240221	2055	5.60	20240419	3010	-27.91	20230704	2055	5.60	20240419	1.33	N	095720	500	587 억	5918537	N	N	412	N	N
51	20240620	150712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	30	2	1.41	637440540	291797	381.43	2300	2300	2140	2760	1490	2125	2184.53	5.12	-23195	2165	2145	2130	2110	2095	2137	2102	587	635	500	1570	5	1	115505985	2489	-8.04	0.76	12	0.25	-268.00	2842.00	3010	20230704	-28.41	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3010	-28.41	20230704	2055	4.87	20240419	1.33	N	095720	500	587 억	5918537	N	N	154	N	N
52	20240620	140713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	25	2	1.18	556461390	254188	332.27	2300	2300	2140	2760	1490	2125	2189.17	5.12	-38591	2165	2145	2130	2110	2095	2137	2102	587	635	500	1570	5	1	115505985	2483	-8.02	0.76	12	0.22	-268.00	2842.00	3010	20230704	-28.57	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3010	-28.57	20230704	2055	4.62	20240419	1.33	N	095720	500	587 억	5918537	N	N	154	N	N
53	20240620	130713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2160	35	2	1.65	493764140	225110	294.26	2300	2300	2140	2760	1490	2125	2193.43	5.12	-44394	2165	2145	2130	2110	2095	2137	2102	587	635	500	1570	5	1	115505985	2495	-8.06	0.76	12	0.19	-268.00	2842.00	3010	20230704	-28.24	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3010	-28.24	20230704	2055	5.11	20240419	1.33	N	095720	500	587 억	5918537	N	N	154	N	N
54	20240620	120712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	30	2	1.41	475677700	216742	283.32	2300	2300	2140	2760	1490	2125	2194.67	5.12	-46924	2165	2145	2130	2110	2095	2137	2102	587	635	500	1570	5	1	115505985	2489	-8.04	0.76	12	0.19	-268.00	2842.00	3010	20230704	-28.41	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3010	-28.41	20230704	2055	4.87	20240419	1.33	N	095720	500	587 억	5918537	N	N	154	N	N
55	20240620	110714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	25	2	1.18	470973510	214559	280.47	2300	2300	2140	2760	1490	2125	2195.08	5.12	-46604	2165	2145	2130	2110	2095	2137	2102	587	635	500	1570	5	1	115505985	2483	-8.02	0.76	12	0.19	-268.00	2842.00	3010	20230704	-28.57	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3010	-28.57	20230704	2055	4.62	20240419	1.33	N	095720	500	587 억	5918537	N	N	154	N	N
56	20240620	100713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2160	35	2	1.65	380151220	172442	225.41	2300	2300	2140	2760	1490	2125	2204.52	5.12	-44110	2165	2145	2130	2110	2095	2137	2102	587	635	500	1570	5	1	115505985	2495	-8.06	0.76	12	0.15	-268.00	2842.00	3010	20230704	-28.24	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3010	-28.24	20230704	2055	5.11	20240419	1.33	N	095720	500	587 억	5918537	N	N	154	N	N
57	20240620	090720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2185	60	2	2.82	158596230	71132	92.98	2300	2300	2140	2760	1490	2125	2229.60	5.12	-24936	2165	2145	2130	2110	2095	2137	2102	587	635	500	1570	5	1	115505985	2524	-8.15	0.77	12	0.06	-268.00	2842.00	3010	20230704	-27.41	2055	20240419	6.33	2780	-21.40	20240221	2055	6.33	20240419	3010	-27.41	20230704	2055	6.33	20240419	1.33	N	095720	500	587 억	5918537	N	N	154	N	N
58	20240619	160711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2125	-15	5	-0.70	155688240	73239	61.87	2150	2150	2115	2780	1500	2140	2125.76	5.14	-23064	2176	2157	2141	2122	2106	2150	2115	587	640	500	1580	5	1	115505985	2455	-7.93	0.75	12	0.06	-268.00	2842.00	3030	20230613	-29.87	2055	20240419	3.41	2780	-23.56	20240221	2055	3.41	20240419	3010	-29.40	20230704	2055	3.41	20240419	1.35	N	095720	500	587 억	5940038	N	N	154	N	N
59	20240619	150709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2125	-15	5	-0.70	147028690	69161	58.43	2150	2150	2115	2780	1500	2140	2125.89	5.14	-21268	2176	2157	2141	2122	2106	2150	2115	587	640	500	1580	5	1	115505985	2455	-7.93	0.75	12	0.06	-268.00	2842.00	3030	20230613	-29.87	2055	20240419	3.41	2780	-23.56	20240221	2055	3.41	20240419	3010	-29.40	20230704	2055	3.41	20240419	1.35	N	095720	500	587 억	5940038	N	N	351	N	N
60	20240619	140715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	-10	5	-0.47	122773345	57731	48.77	2150	2150	2115	2780	1500	2140	2126.65	5.14	-21814	2176	2157	2141	2122	2106	2150	2115	587	640	500	1580	5	1	115505985	2460	-7.95	0.75	12	0.05	-268.00	2842.00	3030	20230613	-29.70	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3010	-29.24	20230704	2055	3.65	20240419	1.35	N	095720	500	587 억	5940038	N	N	351	N	N
61	20240619	130706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2115	-25	5	-1.17	106685210	50152	42.37	2150	2150	2115	2780	1500	2140	2127.24	5.14	-19507	2176	2157	2141	2122	2106	2150	2115	587	640	500	1580	5	1	115505985	2443	-7.89	0.74	12	0.04	-268.00	2842.00	3030	20230613	-30.20	2055	20240419	2.92	2780	-23.92	20240221	2055	2.92	20240419	3010	-29.73	20230704	2055	2.92	20240419	1.35	N	095720	500	587 억	5940038	N	N	351	N	N
62	20240619	120709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2125	-15	5	-0.70	83671100	39286	33.19	2150	2150	2120	2780	1500	2140	2129.79	5.14	-17681	2176	2157	2141	2122	2106	2150	2115	587	640	500	1580	5	1	115505985	2455	-7.93	0.75	12	0.03	-268.00	2842.00	3030	20230613	-29.87	2055	20240419	3.41	2780	-23.56	20240221	2055	3.41	20240419	3010	-29.40	20230704	2055	3.41	20240419	1.35	N	095720	500	587 억	5940038	N	N	351	N	N
63	20240619	110710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	-10	5	-0.47	55741675	26130	22.07	2150	2150	2125	2780	1500	2140	2133.24	5.14	-12653	2176	2157	2141	2122	2106	2150	2115	587	640	500	1580	5	1	115505985	2460	-7.95	0.75	12	0.02	-268.00	2842.00	3030	20230613	-29.70	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3010	-29.24	20230704	2055	3.65	20240419	1.35	N	095720	500	587 억	5940038	N	N	351	N	N
64	20240619	100711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2140	0	3	0.00	32636475	15277	12.91	2150	2150	2130	2780	1500	2140	2136.31	5.14	-6210	2176	2157	2141	2122	2106	2150	2115	587	640	500	1580	5	1	115505985	2472	-7.99	0.75	12	0.01	-268.00	2842.00	3030	20230613	-29.37	2055	20240419	4.14	2780	-23.02	20240221	2055	4.14	20240419	3010	-28.90	20230704	2055	4.14	20240419	1.35	N	095720	500	587 억	5940038	N	N	351	N	N
65	20240619	090719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	5	2	0.23	2589685	1205	1.02	2150	2150	2145	2780	1500	2140	2149.12	5.14	-8	2176	2157	2141	2122	2106	2150	2115	587	640	500	1580	5	1	115505985	2478	-8.00	0.75	12	0.00	-268.00	2842.00	3030	20230613	-29.21	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3010	-28.74	20230704	2055	4.38	20240419	1.35	N	095720	500	587 억	5940038	N	N	351	N	N
66	20240618	160705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2140	-20	5	-0.93	252602105	118070	114.04	2160	2160	2125	2805	1515	2160	2139.42	5.16	-24724	2226	2192	2156	2122	2086	2175	2105	587	645	500	1590	5	1	115505985	2472	-7.99	0.75	12	0.10	-268.00	2842.00	3030	20230612	-29.37	2055	20240419	4.14	2780	-23.02	20240221	2055	4.14	20240419	3010	-28.90	20230704	2055	4.14	20240419	1.36	N	095720	500	587 억	5964838	N	N	351	N	N
67	20240618	150704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2135	-25	5	-1.16	239743930	112061	108.24	2160	2160	2125	2805	1515	2160	2139.41	5.16	-23946	2226	2192	2156	2122	2086	2175	2105	587	645	500	1590	5	1	115505985	2466	-7.97	0.75	12	0.10	-268.00	2842.00	3030	20230612	-29.54	2055	20240419	3.89	2780	-23.20	20240221	2055	3.89	20240419	3010	-29.07	20230704	2055	3.89	20240419	1.36	N	095720	500	587 억	5964838	N	N	125	N	N
68	20240618	140706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2140	-20	5	-0.93	175949635	82121	79.32	2160	2160	2130	2805	1515	2160	2142.57	5.16	-16635	2226	2192	2156	2122	2086	2175	2105	587	645	500	1590	5	1	115505985	2472	-7.99	0.75	12	0.07	-268.00	2842.00	3030	20230612	-29.37	2055	20240419	4.14	2780	-23.02	20240221	2055	4.14	20240419	3010	-28.90	20230704	2055	4.14	20240419	1.36	N	095720	500	587 억	5964838	N	N	125	N	N
69	20240618	130709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	-10	5	-0.46	160618785	74942	72.39	2160	2160	2130	2805	1515	2160	2143.24	5.16	-12894	2226	2192	2156	2122	2086	2175	2105	587	645	500	1590	5	1	115505985	2483	-8.02	0.76	12	0.06	-268.00	2842.00	3030	20230612	-29.04	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3010	-28.57	20230704	2055	4.62	20240419	1.36	N	095720	500	587 억	5964838	N	N	125	N	N
70	20240618	120710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2140	-20	5	-0.93	114223020	53234	51.42	2160	2160	2135	2805	1515	2160	2145.68	5.16	-9571	2226	2192	2156	2122	2086	2175	2105	587	645	500	1590	5	1	115505985	2472	-7.99	0.75	12	0.05	-268.00	2842.00	3030	20230612	-29.37	2055	20240419	4.14	2780	-23.02	20240221	2055	4.14	20240419	3010	-28.90	20230704	2055	4.14	20240419	1.36	N	095720	500	587 억	5964838	N	N	125	N	N
71	20240618	110707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	-15	5	-0.69	66329650	30864	29.81	2160	2160	2140	2805	1515	2160	2149.09	5.16	-6036	2226	2192	2156	2122	2086	2175	2105	587	645	500	1590	5	1	115505985	2478	-8.00	0.75	12	0.03	-268.00	2842.00	3030	20230612	-29.21	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3010	-28.74	20230704	2055	4.38	20240419	1.36	N	095720	500	587 억	5964838	N	N	125	N	N
72	20240618	100707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-5	5	-0.23	51885865	24137	23.31	2160	2160	2140	2805	1515	2160	2149.64	5.16	-2639	2226	2192	2156	2122	2086	2175	2105	587	645	500	1590	5	1	115505985	2489	-8.04	0.76	12	0.02	-268.00	2842.00	3030	20230612	-28.88	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3010	-28.41	20230704	2055	4.87	20240419	1.36	N	095720	500	587 억	5964838	N	N	125	N	N
73	20240618	090713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	-10	5	-0.46	13482780	6258	6.04	2160	2160	2150	2805	1515	2160	2154.49	5.16	-723	2226	2192	2156	2122	2086	2175	2105	587	645	500	1590	5	1	115505985	2483	-8.02	0.76	12	0.01	-268.00	2842.00	3030	20230612	-29.04	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3010	-28.57	20230704	2055	4.62	20240419	1.36	N	095720	500	587 억	5964838	N	N	125	N	N
74	20240617	160702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2160	-5	5	-0.23	222952160	103522	101.25	2170	2190	2120	2810	1520	2165	2153.64	5.14	24184	2211	2187	2176	2152	2141	2182	2147	587	645	500	1600	5	1	115505985	2495	-8.06	0.76	12	0.09	-268.00	2842.00	3055	20230609	-29.30	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3010	-28.24	20230704	2055	5.11	20240419	1.39	N	095720	500	587 억	5940930	N	N	125	N	N
75	20240617	150707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2160	-5	5	-0.23	218716830	101560	99.33	2170	2190	2120	2810	1520	2165	2153.57	5.14	24254	2211	2187	2176	2152	2141	2182	2147	587	645	500	1600	5	1	115505985	2495	-8.06	0.76	12	0.09	-268.00	2842.00	3055	20230609	-29.30	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3010	-28.24	20230704	2055	5.11	20240419	1.39	N	095720	500	587 억	5940930	N	N	79	N	N
76	20240617	140659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-10	5	-0.46	201058010	93360	91.31	2170	2190	2120	2810	1520	2165	2153.58	5.14	21264	2211	2187	2176	2152	2141	2182	2147	587	645	500	1600	5	1	115505985	2489	-8.04	0.76	12	0.08	-268.00	2842.00	3055	20230609	-29.46	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3010	-28.41	20230704	2055	4.87	20240419	1.39	N	095720	500	587 억	5940930	N	N	79	N	N
77	20240617	130700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	-15	5	-0.69	191988815	89143	87.18	2170	2190	2120	2810	1520	2165	2153.72	5.14	20616	2211	2187	2176	2152	2141	2182	2147	587	645	500	1600	5	1	115505985	2483	-8.02	0.76	12	0.08	-268.00	2842.00	3055	20230609	-29.62	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3010	-28.57	20230704	2055	4.62	20240419	1.39	N	095720	500	587 억	5940930	N	N	79	N	N
78	20240617	120701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-10	5	-0.46	161537245	74987	73.34	2170	2190	2120	2810	1520	2165	2154.20	5.14	13149	2211	2187	2176	2152	2141	2182	2147	587	645	500	1600	5	1	115505985	2489	-8.04	0.76	12	0.06	-268.00	2842.00	3055	20230609	-29.46	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3010	-28.41	20230704	2055	4.87	20240419	1.39	N	095720	500	587 억	5940930	N	N	79	N	N
79	20240617	110654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2160	-5	5	-0.23	138338905	64210	62.80	2170	2190	2120	2810	1520	2165	2154.48	5.14	12198	2211	2187	2176	2152	2141	2182	2147	587	645	500	1600	5	1	115505985	2495	-8.06	0.76	12	0.06	-268.00	2842.00	3055	20230609	-29.30	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3010	-28.24	20230704	2055	5.11	20240419	1.39	N	095720	500	587 억	5940930	N	N	79	N	N
80	20240617	100655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2170	5	2	0.23	118427075	54962	53.75	2170	2190	2120	2810	1520	2165	2154.71	5.14	12152	2211	2187	2176	2152	2141	2182	2147	587	645	500	1600	5	1	115505985	2506	-8.10	0.76	12	0.05	-268.00	2842.00	3055	20230609	-28.97	2055	20240419	5.60	2780	-21.94	20240221	2055	5.60	20240419	3010	-27.91	20230704	2055	5.60	20240419	1.39	N	095720	500	587 억	5940930	N	N	79	N	N
81	20240617	090700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2175	10	2	0.46	4064245	1865	1.82	2170	2190	2170	2810	1520	2165	2179.22	5.14	-1413	2211	2187	2176	2152	2141	2182	2147	587	645	500	1600	5	1	115505985	2512	-8.12	0.77	12	0.00	-268.00	2842.00	3055	20230609	-28.81	2055	20240419	5.84	2780	-21.76	20240221	2055	5.84	20240419	3010	-27.74	20230704	2055	5.84	20240419	1.39	N	095720	500	587 억	5940930	N	N	79	N	N
82	20240614	160600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	-25	5	-1.14	222351875	102238	54.84	2180	2200	2165	2845	1535	2190	2174.88	5.16	-16984	2230	2210	2195	2175	2160	2202	2167	587	655	500	1620	5	1	115505985	2501	-8.08	0.76	12	0.09	-268.00	2842.00	3055	20230609	-29.13	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3010	-28.07	20230704	2055	5.35	20240419	1.39	N	095720	500	587 억	5959603	N	N	79	N	N
83	20240614	150602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2170	-20	5	-0.91	198309675	91138	48.88	2180	2200	2165	2845	1535	2190	2175.93	5.16	-12991	2230	2210	2195	2175	2160	2202	2167	587	655	500	1620	5	1	115505985	2506	-8.10	0.76	12	0.08	-268.00	2842.00	3055	20230609	-28.97	2055	20240419	5.60	2780	-21.94	20240221	2055	5.60	20240419	3010	-27.91	20230704	2055	5.60	20240419	1.39	N	095720	500	587 억	5959603	N	N	293	N	N
84	20240614	140600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2170	-20	5	-0.91	183888330	84489	45.32	2180	2200	2165	2845	1535	2190	2176.48	5.16	-12359	2230	2210	2195	2175	2160	2202	2167	587	655	500	1620	5	1	115505985	2506	-8.10	0.76	12	0.07	-268.00	2842.00	3055	20230609	-28.97	2055	20240419	5.60	2780	-21.94	20240221	2055	5.60	20240419	3010	-27.91	20230704	2055	5.60	20240419	1.39	N	095720	500	587 억	5959603	N	N	293	N	N
85	20240614	130600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2180	-10	5	-0.46	161437410	74143	39.77	2180	2200	2165	2845	1535	2190	2177.38	5.16	-11765	2230	2210	2195	2175	2160	2202	2167	587	655	500	1620	5	1	115505985	2518	-8.13	0.77	12	0.06	-268.00	2842.00	3055	20230609	-28.64	2055	20240419	6.08	2780	-21.58	20240221	2055	6.08	20240419	3010	-27.57	20230704	2055	6.08	20240419	1.39	N	095720	500	587 억	5959603	N	N	293	N	N
86	20240614	120606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2170	-20	5	-0.91	154450645	70931	38.04	2180	2200	2165	2845	1535	2190	2177.48	5.16	-10772	2230	2210	2195	2175	2160	2202	2167	587	655	500	1620	5	1	115505985	2506	-8.10	0.76	12	0.06	-268.00	2842.00	3055	20230609	-28.97	2055	20240419	5.60	2780	-21.94	20240221	2055	5.60	20240419	3010	-27.91	20230704	2055	5.60	20240419	1.39	N	095720	500	587 억	5959603	N	N	293	N	N
87	20240614	110648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2175	-15	5	-0.68	127371175	58433	31.34	2180	2200	2165	2845	1535	2190	2179.78	5.16	-11518	2230	2210	2195	2175	2160	2202	2167	587	655	500	1620	5	1	115505985	2512	-8.12	0.77	12	0.05	-268.00	2842.00	3055	20230609	-28.81	2055	20240419	5.84	2780	-21.76	20240221	2055	5.84	20240419	3010	-27.74	20230704	2055	5.84	20240419	1.39	N	095720	500	587 억	5959603	N	N	293	N	N
88	20240614	100646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2190	0	3	0.00	85614215	39205	21.03	2180	2200	2175	2845	1535	2190	2183.76	5.16	-9772	2230	2210	2195	2175	2160	2202	2167	587	655	500	1620	5	1	115505985	2530	-8.17	0.77	12	0.03	-268.00	2842.00	3055	20230609	-28.31	2055	20240419	6.57	2780	-21.22	20240221	2055	6.57	20240419	3010	-27.24	20230704	2055	6.57	20240419	1.39	N	095720	500	587 억	5959603	N	N	293	N	N
89	20240614	090650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2190	0	3	0.00	3218220	1470	0.79	2180	2190	2180	2845	1535	2190	2189.27	5.16	-998	2230	2210	2195	2175	2160	2202	2167	587	655	500	1620	5	1	115505985	2530	-8.17	0.77	12	0.00	-268.00	2842.00	3055	20230609	-28.31	2055	20240419	6.57	2780	-21.22	20240221	2055	6.57	20240419	3010	-27.24	20230704	2055	6.57	20240419	1.39	N	095720	500	587 억	5959603	N	N	293	N	N
90	20240613	160641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2190	-20	5	-0.90	404905130	184663	325.84	2210	2215	2180	2870	1550	2210	2192.67	5.16	-1640	2253	2231	2213	2191	2173	2242	2202	587	660	500	1630	5	1	115505985	2530	-8.17	0.77	12	0.16	-268.00	2842.00	3055	20230609	-28.31	2055	20240419	6.57	2780	-21.22	20240221	2055	6.57	20240419	3030	-27.72	20230613	2055	6.57	20240419	1.38	N	095720	500	587 억	5960836	N	N	293	N	N
91	20240613	150652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2190	-20	5	-0.90	340657180	155265	273.97	2210	2215	2180	2870	1550	2210	2194.04	5.16	75	2253	2231	2213	2191	2173	2242	2202	587	660	500	1630	5	1	115505985	2530	-8.17	0.77	12	0.13	-268.00	2842.00	3055	20230609	-28.31	2055	20240419	6.57	2780	-21.22	20240221	2055	6.57	20240419	3030	-27.72	20230613	2055	6.57	20240419	1.38	N	095720	500	587 억	5960836	N	N	31	N	N
92	20240613	140646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2190	-20	5	-0.90	306045560	139424	246.01	2210	2215	2180	2870	1550	2210	2195.07	5.16	2066	2253	2231	2213	2191	2173	2242	2202	587	660	500	1630	5	1	115505985	2530	-8.17	0.77	12	0.12	-268.00	2842.00	3055	20230609	-28.31	2055	20240419	6.57	2780	-21.22	20240221	2055	6.57	20240419	3030	-27.72	20230613	2055	6.57	20240419	1.38	N	095720	500	587 억	5960836	N	N	31	N	N
93	20240613	130646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	-15	5	-0.68	226467665	103028	181.79	2210	2215	2190	2870	1550	2210	2198.12	5.16	3962	2253	2231	2213	2191	2173	2242	2202	587	660	500	1630	5	1	115505985	2535	-8.19	0.77	12	0.09	-268.00	2842.00	3055	20230609	-28.15	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3030	-27.56	20230613	2055	6.81	20240419	1.38	N	095720	500	587 억	5960836	N	N	31	N	N
94	20240613	120648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	0	3	0.00	174833105	79474	140.23	2210	2215	2190	2870	1550	2210	2199.88	5.16	4674	2253	2231	2213	2191	2173	2242	2202	587	660	500	1630	5	1	115505985	2553	-8.25	0.78	12	0.07	-268.00	2842.00	3055	20230609	-27.66	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3030	-27.06	20230613	2055	7.54	20240419	1.38	N	095720	500	587 억	5960836	N	N	31	N	N
95	20240613	110641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	-10	5	-0.45	137901110	62689	110.62	2210	2215	2190	2870	1550	2210	2199.77	5.16	7176	2253	2231	2213	2191	2173	2242	2202	587	660	500	1630	5	1	115505985	2541	-8.21	0.77	12	0.05	-268.00	2842.00	3055	20230609	-27.99	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3030	-27.39	20230613	2055	7.06	20240419	1.38	N	095720	500	587 억	5960836	N	N	31	N	N
96	20240613	100640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	-10	5	-0.45	92161080	41888	73.91	2210	2215	2190	2870	1550	2210	2200.18	5.16	9213	2253	2231	2213	2191	2173	2242	2202	587	660	500	1630	5	1	115505985	2541	-8.21	0.77	12	0.04	-268.00	2842.00	3055	20230609	-27.99	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3030	-27.39	20230613	2055	7.06	20240419	1.38	N	095720	500	587 억	5960836	N	N	31	N	N
97	20240613	090650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2215	5	2	0.23	3072280	1389	2.45	2210	2215	2205	2870	1550	2210	2211.86	5.16	-24	2253	2231	2213	2191	2173	2242	2202	587	660	500	1630	5	1	115505985	2558	-8.26	0.78	12	0.00	-268.00	2842.00	3055	20230609	-27.50	2055	20240419	7.79	2780	-20.32	20240221	2055	7.79	20240419	3030	-26.90	20230613	2055	7.79	20240419	1.38	N	095720	500	587 억	5960836	N	N	31	N	N
98	20240612	160635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	5	2	0.23	125238570	56663	82.26	2205	2235	2195	2865	1545	2205	2210.24	5.15	7512	2231	2217	2206	2192	2181	2212	2187	587	660	500	1630	5	1	115505985	2553	-8.25	0.78	12	0.05	-268.00	2842.00	3055	20230609	-27.66	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3030	-27.06	20230612	2055	7.54	20240419	1.36	N	095720	500	587 억	5953202	N	N	31	N	N
99	20240612	150645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	5	2	0.23	115355145	52189	75.77	2205	2235	2195	2865	1545	2205	2210.33	5.15	7089	2231	2217	2206	2192	2181	2212	2187	587	660	500	1630	5	1	115505985	2553	-8.25	0.78	12	0.05	-268.00	2842.00	3055	20230609	-27.66	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3030	-27.06	20230612	2055	7.54	20240419	1.36	N	095720	500	587 억	5953202	N	N	77	N	N
100	20240612	140639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2205	0	3	0.00	106231975	48055	69.77	2205	2235	2195	2865	1545	2205	2210.63	5.15	6230	2231	2217	2206	2192	2181	2212	2187	587	660	500	1630	5	1	115505985	2547	-8.23	0.78	12	0.04	-268.00	2842.00	3055	20230609	-27.82	2055	20240419	7.30	2780	-20.68	20240221	2055	7.30	20240419	3030	-27.23	20230612	2055	7.30	20240419	1.36	N	095720	500	587 억	5953202	N	N	77	N	N
101	20240612	130641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2215	10	2	0.45	98257945	44448	64.53	2205	2235	2195	2865	1545	2205	2210.63	5.15	4936	2231	2217	2206	2192	2181	2212	2187	587	660	500	1630	5	1	115505985	2558	-8.26	0.78	12	0.04	-268.00	2842.00	3055	20230609	-27.50	2055	20240419	7.79	2780	-20.32	20240221	2055	7.79	20240419	3030	-26.90	20230612	2055	7.79	20240419	1.36	N	095720	500	587 억	5953202	N	N	77	N	N
102	20240612	120638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2205	0	3	0.00	73249130	33115	48.08	2205	2235	2195	2865	1545	2205	2211.96	5.15	5989	2231	2217	2206	2192	2181	2212	2187	587	660	500	1630	5	1	115505985	2547	-8.23	0.78	12	0.03	-268.00	2842.00	3055	20230609	-27.82	2055	20240419	7.30	2780	-20.68	20240221	2055	7.30	20240419	3030	-27.23	20230612	2055	7.30	20240419	1.36	N	095720	500	587 억	5953202	N	N	77	N	N
103	20240612	110637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2215	10	2	0.45	62599760	28296	41.08	2205	2235	2195	2865	1545	2205	2212.32	5.15	5699	2231	2217	2206	2192	2181	2212	2187	587	660	500	1630	5	1	115505985	2558	-8.26	0.78	12	0.02	-268.00	2842.00	3055	20230609	-27.50	2055	20240419	7.79	2780	-20.32	20240221	2055	7.79	20240419	3030	-26.90	20230612	2055	7.79	20240419	1.36	N	095720	500	587 억	5953202	N	N	77	N	N
104	20240612	100640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	5	2	0.23	38012000	17171	24.93	2205	2235	2195	2865	1545	2205	2213.73	5.15	-685	2231	2217	2206	2192	2181	2212	2187	587	660	500	1630	5	1	115505985	2553	-8.25	0.78	12	0.01	-268.00	2842.00	3055	20230609	-27.66	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3030	-27.06	20230612	2055	7.54	20240419	1.36	N	095720	500	587 억	5953202	N	N	77	N	N
105	20240612	090639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2225	20	2	0.91	5326450	2401	3.49	2205	2235	2205	2865	1545	2205	2218.43	5.15	-141	2231	2217	2206	2192	2181	2212	2187	587	660	500	1630	5	1	115505985	2570	-8.30	0.78	12	0.00	-268.00	2842.00	3055	20230609	-27.17	2055	20240419	8.27	2780	-19.96	20240221	2055	8.27	20240419	3030	-26.57	20230612	2055	8.27	20240419	1.36	N	095720	500	587 억	5953202	N	N	77	N	N
106	20240610	160633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2220	25	2	1.14	156785160	71118	54.01	2185	2235	2180	2850	1540	2195	2204.58	5.15	-416	2225	2210	2195	2180	2165	2217	2187	587	655	500	1620	5	1	115505985	2564	-8.28	0.78	12	0.06	-268.00	2842.00	3120	20230601	-28.85	2055	20240419	8.03	2780	-20.14	20240221	2055	8.03	20240419	3030	-26.73	20230612	2055	8.03	20240419	1.38	N	095720	500	587 억	5953097	N	N	218	N	N
107	20240610	150640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	5	2	0.23	142641200	64730	49.16	2185	2235	2180	2850	1540	2195	2203.63	5.15	29	2225	2210	2195	2180	2165	2217	2187	587	655	500	1620	5	1	115505985	2541	-8.21	0.77	12	0.06	-268.00	2842.00	3120	20230601	-29.49	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3030	-27.39	20230612	2055	7.06	20240419	1.38	N	095720	500	587 억	5953097	N	N	96	N	N
108	20240610	140635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2215	20	2	0.91	126080050	57241	43.47	2185	2235	2180	2850	1540	2195	2202.62	5.15	-839	2225	2210	2195	2180	2165	2217	2187	587	655	500	1620	5	1	115505985	2558	-8.26	0.78	12	0.05	-268.00	2842.00	3120	20230601	-29.01	2055	20240419	7.79	2780	-20.32	20240221	2055	7.79	20240419	3030	-26.90	20230612	2055	7.79	20240419	1.38	N	095720	500	587 억	5953097	N	N	96	N	N
109	20240610	130634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	5	2	0.23	117245060	53239	40.43	2185	2235	2180	2850	1540	2195	2202.24	5.15	-1965	2225	2210	2195	2180	2165	2217	2187	587	655	500	1620	5	1	115505985	2541	-8.21	0.77	12	0.05	-268.00	2842.00	3120	20230601	-29.49	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3030	-27.39	20230612	2055	7.06	20240419	1.38	N	095720	500	587 억	5953097	N	N	96	N	N
110	20240610	120634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	15	2	0.68	104630790	47515	36.08	2185	2235	2180	2850	1540	2195	2202.06	5.15	-1687	2225	2210	2195	2180	2165	2217	2187	587	655	500	1620	5	1	115505985	2553	-8.25	0.78	12	0.04	-268.00	2842.00	3120	20230601	-29.17	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3030	-27.06	20230612	2055	7.54	20240419	1.38	N	095720	500	587 억	5953097	N	N	96	N	N
111	20240610	110638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	5	2	0.23	91456030	41561	31.56	2185	2235	2180	2850	1540	2195	2200.53	5.15	-1928	2225	2210	2195	2180	2165	2217	2187	587	655	500	1620	5	1	115505985	2541	-8.21	0.77	12	0.04	-268.00	2842.00	3120	20230601	-29.49	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3030	-27.39	20230612	2055	7.06	20240419	1.38	N	095720	500	587 억	5953097	N	N	96	N	N
112	20240610	100633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	15	2	0.68	82260785	37400	28.40	2185	2235	2180	2850	1540	2195	2199.49	5.15	-1713	2225	2210	2195	2180	2165	2217	2187	587	655	500	1620	5	1	115505985	2553	-8.25	0.78	12	0.03	-268.00	2842.00	3120	20230601	-29.17	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3030	-27.06	20230612	2055	7.54	20240419	1.38	N	095720	500	587 억	5953097	N	N	96	N	N
113	20240610	090640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	0	3	0.00	5383865	2464	1.87	2185	2195	2180	2850	1540	2195	2185.01	5.15	781	2225	2210	2195	2180	2165	2217	2187	587	655	500	1620	5	1	115505985	2535	-8.19	0.77	12	0.00	-268.00	2842.00	3120	20230601	-29.65	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3030	-27.56	20230612	2055	6.81	20240419	1.38	N	095720	500	587 억	5953097	N	N	96	N	N
114	20240607	160656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	-10	5	-0.45	288246090	131674	139.94	2190	2210	2180	2865	1545	2205	2189.09	5.14	17455	2248	2226	2208	2186	2168	2217	2177	587	660	500	1630	5	1	115505985	2535	-8.19	0.77	12	0.11	-268.00	2842.00	3120	20230601	-29.65	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3055	-28.15	20230609	2055	6.81	20240419	1.38	N	095720	500	587 억	5935656	N	N	96	N	N
115	20240607	150702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2190	-15	5	-0.68	245487980	112157	119.19	2190	2210	2180	2865	1545	2205	2188.79	5.14	16338	2248	2226	2208	2186	2168	2217	2177	587	660	500	1630	5	1	115505985	2530	-8.17	0.77	12	0.10	-268.00	2842.00	3120	20230601	-29.81	2055	20240419	6.57	2780	-21.22	20240221	2055	6.57	20240419	3055	-28.31	20230609	2055	6.57	20240419	1.38	N	095720	500	587 억	5935656	N	N	14	N	N
116	20240607	140656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	-10	5	-0.45	229354020	104791	111.37	2190	2210	2180	2865	1545	2205	2188.68	5.14	16449	2248	2226	2208	2186	2168	2217	2177	587	660	500	1630	5	1	115505985	2535	-8.19	0.77	12	0.09	-268.00	2842.00	3120	20230601	-29.65	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3055	-28.15	20230609	2055	6.81	20240419	1.38	N	095720	500	587 억	5935656	N	N	14	N	N
117	20240607	130651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2205	0	3	0.00	220013605	100530	106.84	2190	2210	2180	2865	1545	2205	2188.54	5.14	14863	2248	2226	2208	2186	2168	2217	2177	587	660	500	1630	5	1	115505985	2547	-8.23	0.78	12	0.09	-268.00	2842.00	3120	20230601	-29.33	2055	20240419	7.30	2780	-20.68	20240221	2055	7.30	20240419	3055	-27.82	20230609	2055	7.30	20240419	1.38	N	095720	500	587 억	5935656	N	N	14	N	N
118	20240607	120657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2190	-15	5	-0.68	206964095	94594	100.53	2190	2210	2180	2865	1545	2205	2187.92	5.14	14828	2248	2226	2208	2186	2168	2217	2177	587	660	500	1630	5	1	115505985	2530	-8.17	0.77	12	0.08	-268.00	2842.00	3120	20230601	-29.81	2055	20240419	6.57	2780	-21.22	20240221	2055	6.57	20240419	3055	-28.31	20230609	2055	6.57	20240419	1.38	N	095720	500	587 억	5935656	N	N	14	N	N
119	20240607	110649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2190	-15	5	-0.68	190719555	87168	92.64	2190	2210	2180	2865	1545	2205	2187.95	5.14	14299	2248	2226	2208	2186	2168	2217	2177	587	660	500	1630	5	1	115505985	2530	-8.17	0.77	12	0.08	-268.00	2842.00	3120	20230601	-29.81	2055	20240419	6.57	2780	-21.22	20240221	2055	6.57	20240419	3055	-28.31	20230609	2055	6.57	20240419	1.38	N	095720	500	587 억	5935656	N	N	14	N	N
120	20240607	100656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	-5	5	-0.23	158123315	72265	76.80	2190	2210	2180	2865	1545	2205	2188.10	5.14	13984	2248	2226	2208	2186	2168	2217	2177	587	660	500	1630	5	1	115505985	2541	-8.21	0.77	12	0.06	-268.00	2842.00	3120	20230601	-29.49	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3055	-27.99	20230609	2055	7.06	20240419	1.38	N	095720	500	587 억	5935656	N	N	14	N	N
121	20240607	090655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	5	2	0.23	17653980	8048	8.55	2190	2210	2190	2865	1545	2205	2193.59	5.14	3783	2248	2226	2208	2186	2168	2217	2177	587	660	500	1630	5	1	115505985	2553	-8.25	0.78	12	0.01	-268.00	2842.00	3120	20230601	-29.17	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3055	-27.66	20230609	2055	7.54	20240419	1.38	N	095720	500	587 억	5935656	N	N	14	N	N
122	20240605	160654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2205	10	2	0.46	201361560	91343	61.52	2220	2230	2190	2850	1540	2195	2204.46	5.15	-8217	2255	2225	2210	2180	2165	2217	2172	587	655	500	1620	5	1	115505985	2547	-8.23	0.78	12	0.08	-268.00	2842.00	3120	20230601	-29.33	2055	20240419	7.30	2780	-20.68	20240221	2055	7.30	20240419	3055	-27.82	20230609	2055	7.30	20240419	1.38	N	095720	500	587 억	5943597	N	N	14	N	N
123	20240605	150650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	0	3	0.00	187361130	84981	57.24	2220	2230	2190	2850	1540	2195	2204.74	5.15	-8148	2255	2225	2210	2180	2165	2217	2172	587	655	500	1620	5	1	115505985	2535	-8.19	0.77	12	0.07	-268.00	2842.00	3120	20230601	-29.65	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3055	-28.15	20230609	2055	6.81	20240419	1.38	N	095720	500	587 억	5943597	N	N	49	N	N
124	20240605	140652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	5	2	0.23	125677930	56934	38.35	2220	2230	2195	2850	1540	2195	2207.43	5.15	-16992	2255	2225	2210	2180	2165	2217	2172	587	655	500	1620	5	1	115505985	2541	-8.21	0.77	12	0.05	-268.00	2842.00	3120	20230601	-29.49	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3055	-27.99	20230609	2055	7.06	20240419	1.38	N	095720	500	587 억	5943597	N	N	49	N	N
125	20240605	130653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2205	10	2	0.46	106357310	48155	32.43	2220	2230	2195	2850	1540	2195	2208.65	5.15	-9380	2255	2225	2210	2180	2165	2217	2172	587	655	500	1620	5	1	115505985	2547	-8.23	0.78	12	0.04	-268.00	2842.00	3120	20230601	-29.33	2055	20240419	7.30	2780	-20.68	20240221	2055	7.30	20240419	3055	-27.82	20230609	2055	7.30	20240419	1.38	N	095720	500	587 억	5943597	N	N	49	N	N
126	20240605	120650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2205	10	2	0.46	93756840	42431	28.58	2220	2230	2195	2850	1540	2195	2209.63	5.15	-9158	2255	2225	2210	2180	2165	2217	2172	587	655	500	1620	5	1	115505985	2547	-8.23	0.78	12	0.04	-268.00	2842.00	3120	20230601	-29.33	2055	20240419	7.30	2780	-20.68	20240221	2055	7.30	20240419	3055	-27.82	20230609	2055	7.30	20240419	1.38	N	095720	500	587 억	5943597	N	N	49	N	N
127	20240605	110652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2215	20	2	0.91	79893350	36158	24.35	2220	2230	2195	2850	1540	2195	2209.56	5.15	-4957	2255	2225	2210	2180	2165	2217	2172	587	655	500	1620	5	1	115505985	2558	-8.26	0.78	12	0.03	-268.00	2842.00	3120	20230601	-29.01	2055	20240419	7.79	2780	-20.32	20240221	2055	7.79	20240419	3055	-27.50	20230609	2055	7.79	20240419	1.38	N	095720	500	587 억	5943597	N	N	49	N	N
128	20240605	100652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2205	10	2	0.46	54444940	24620	16.58	2220	2230	2195	2850	1540	2195	2211.41	5.15	-1216	2255	2225	2210	2180	2165	2217	2172	587	655	500	1620	5	1	115505985	2547	-8.23	0.78	12	0.02	-268.00	2842.00	3120	20230601	-29.33	2055	20240419	7.30	2780	-20.68	20240221	2055	7.30	20240419	3055	-27.82	20230609	2055	7.30	20240419	1.38	N	095720	500	587 억	5943597	N	N	49	N	N
129	20240605	090650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2220	25	2	1.14	6395575	2883	1.94	2220	2220	2195	2850	1540	2195	2218.37	5.15	-501	2255	2225	2210	2180	2165	2217	2172	587	655	500	1620	5	1	115505985	2564	-8.28	0.78	12	0.00	-268.00	2842.00	3120	20230601	-28.85	2055	20240419	8.03	2780	-20.14	20240221	2055	8.03	20240419	3055	-27.33	20230609	2055	8.03	20240419	1.38	N	095720	500	587 억	5943597	N	N	49	N	N
130	20240604	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	-20	5	-0.90	325252405	147401	122.53	2205	2240	2195	2875	1555	2215	2206.62	5.16	-20954	2271	2242	2216	2187	2161	2257	2202	587	660	500	1630	5	1	115505985	2535	-8.19	0.77	12	0.13	-268.00	2842.00	3120	20230601	-29.65	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3055	-28.15	20230609	2055	6.81	20240419	1.37	N	095720	500	587 억	5961774	N	N	49	N	N
131	20240604	150645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	-15	5	-0.68	262475720	118812	98.77	2205	2240	2195	2875	1555	2215	2209.17	5.16	-15834	2271	2242	2216	2187	2161	2257	2202	587	660	500	1630	5	1	115505985	2541	-8.21	0.77	12	0.10	-268.00	2842.00	3120	20230601	-29.49	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3055	-27.99	20230609	2055	7.06	20240419	1.37	N	095720	500	587 억	5961774	N	N	931	N	N
132	20240604	140648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	-5	5	-0.23	198983590	89960	74.78	2205	2240	2200	2875	1555	2215	2211.91	5.16	-13730	2271	2242	2216	2187	2161	2257	2202	587	660	500	1630	5	1	115505985	2553	-8.25	0.78	12	0.08	-268.00	2842.00	3120	20230601	-29.17	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3055	-27.66	20230609	2055	7.54	20240419	1.37	N	095720	500	587 억	5961774	N	N	931	N	N
133	20240604	130645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	-5	5	-0.23	183739570	83042	69.03	2205	2240	2200	2875	1555	2215	2212.61	5.16	-12932	2271	2242	2216	2187	2161	2257	2202	587	660	500	1630	5	1	115505985	2553	-8.25	0.78	12	0.07	-268.00	2842.00	3120	20230601	-29.17	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3055	-27.66	20230609	2055	7.54	20240419	1.37	N	095720	500	587 억	5961774	N	N	931	N	N
134	20240604	120644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	-15	5	-0.68	162415790	73364	60.99	2205	2240	2200	2875	1555	2215	2213.83	5.16	-14353	2271	2242	2216	2187	2161	2257	2202	587	660	500	1630	5	1	115505985	2541	-8.21	0.77	12	0.06	-268.00	2842.00	3120	20230601	-29.49	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3055	-27.99	20230609	2055	7.06	20240419	1.37	N	095720	500	587 억	5961774	N	N	931	N	N
135	20240604	110640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	-5	5	-0.23	104151045	46928	39.01	2205	2240	2205	2875	1555	2215	2219.38	5.16	-14064	2271	2242	2216	2187	2161	2257	2202	587	660	500	1630	5	1	115505985	2553	-8.25	0.78	12	0.04	-268.00	2842.00	3120	20230601	-29.17	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3055	-27.66	20230609	2055	7.54	20240419	1.37	N	095720	500	587 억	5961774	N	N	931	N	N
136	20240604	100644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2220	5	2	0.23	75010710	33763	28.07	2205	2240	2205	2875	1555	2215	2221.68	5.16	-14001	2271	2242	2216	2187	2161	2257	2202	587	660	500	1630	5	1	115505985	2564	-8.28	0.78	12	0.03	-268.00	2842.00	3120	20230601	-28.85	2055	20240419	8.03	2780	-20.14	20240221	2055	8.03	20240419	3055	-27.33	20230609	2055	8.03	20240419	1.37	N	095720	500	587 억	5961774	N	N	931	N	N
137	20240604	090644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2225	10	2	0.45	19824860	8950	7.44	2205	2240	2205	2875	1555	2215	2215.07	5.16	704	2271	2242	2216	2187	2161	2257	2202	587	660	500	1630	5	1	115505985	2570	-8.30	0.78	12	0.01	-268.00	2842.00	3120	20230601	-28.69	2055	20240419	8.27	2780	-19.96	20240221	2055	8.27	20240419	3055	-27.17	20230609	2055	8.27	20240419	1.37	N	095720	500	587 억	5961774	N	N	931	N	N
138	20240603	160637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2215	10	2	0.45	265439460	120215	97.11	2200	2245	2190	2865	1545	2205	2208.00	5.17	-8969	2265	2235	2220	2190	2175	2227	2182	587	660	500	1630	5	1	115505985	2558	-8.26	0.78	12	0.10	-268.00	2842.00	3120	20230601	-29.01	2055	20240419	7.79	2780	-20.32	20240221	2055	7.79	20240419	3055	-27.50	20230609	2055	7.79	20240419	1.39	N	095720	500	587 억	5970801	N	N	931	N	N
139	20240603	150638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	5	2	0.23	237684640	107636	86.95	2200	2245	2190	2865	1545	2205	2208.23	5.17	-8450	2265	2235	2220	2190	2175	2227	2182	587	660	500	1630	5	1	115505985	2553	-8.25	0.78	12	0.09	-268.00	2842.00	3120	20230601	-29.17	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3055	-27.66	20230609	2055	7.54	20240419	1.39	N	095720	500	587 억	5970801	N	N	652	N	N
140	20240603	140634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2205	0	3	0.00	225790385	102252	82.60	2200	2245	2190	2865	1545	2205	2208.18	5.17	-7816	2265	2235	2220	2190	2175	2227	2182	587	660	500	1630	5	1	115505985	2547	-8.23	0.78	12	0.09	-268.00	2842.00	3120	20230601	-29.33	2055	20240419	7.30	2780	-20.68	20240221	2055	7.30	20240419	3055	-27.82	20230609	2055	7.30	20240419	1.39	N	095720	500	587 억	5970801	N	N	652	N	N
141	20240603	130636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2220	15	2	0.68	194055735	87874	70.98	2200	2245	2190	2865	1545	2205	2208.34	5.17	-2802	2265	2235	2220	2190	2175	2227	2182	587	660	500	1630	5	1	115505985	2564	-8.28	0.78	12	0.08	-268.00	2842.00	3120	20230601	-28.85	2055	20240419	8.03	2780	-20.14	20240221	2055	8.03	20240419	3055	-27.33	20230609	2055	8.03	20240419	1.39	N	095720	500	587 억	5970801	N	N	652	N	N
142	20240603	120636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	5	2	0.23	145799065	66114	53.41	2200	2230	2190	2865	1545	2205	2205.27	5.17	-4449	2265	2235	2220	2190	2175	2227	2182	587	660	500	1630	5	1	115505985	2553	-8.25	0.78	12	0.06	-268.00	2842.00	3120	20230601	-29.17	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3055	-27.66	20230609	2055	7.54	20240419	1.39	N	095720	500	587 억	5970801	N	N	652	N	N
143	20240603	110632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2215	10	2	0.45	118811410	53848	43.50	2200	2230	2195	2865	1545	2205	2206.42	5.17	-4923	2265	2235	2220	2190	2175	2227	2182	587	660	500	1630	5	1	115505985	2558	-8.26	0.78	12	0.05	-268.00	2842.00	3120	20230601	-29.01	2055	20240419	7.79	2780	-20.32	20240221	2055	7.79	20240419	3055	-27.50	20230609	2055	7.79	20240419	1.39	N	095720	500	587 억	5970801	N	N	652	N	N
144	20240603	100630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2220	15	2	0.68	45319600	20459	16.53	2200	2230	2200	2865	1545	2205	2215.14	5.17	-3671	2265	2235	2220	2190	2175	2227	2182	587	660	500	1630	5	1	115505985	2564	-8.28	0.78	12	0.02	-268.00	2842.00	3120	20230601	-28.85	2055	20240419	8.03	2780	-20.14	20240221	2055	8.03	20240419	3055	-27.33	20230609	2055	8.03	20240419	1.39	N	095720	500	587 억	5970801	N	N	652	N	N
145	20240603	090629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	5	2	0.23	11149340	5056	4.08	2200	2225	2200	2865	1545	2205	2205.17	5.17	1483	2265	2235	2220	2190	2175	2227	2182	587	660	500	1630	5	1	115505985	2553	-8.25	0.78	12	0.00	-268.00	2842.00	3120	20230601	-29.17	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3055	-27.66	20230609	2055	7.54	20240419	1.39	N	095720	500	587 억	5970801	N	N	652	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History