KissMeData/102260/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160808	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	-15	5	-0.34	415709135	93571	306.94	4440	4500	4415	5790	3125	4460	4442.71	3.25	5891	4526	4492	4471	4437	4416	4482	4427	497	1330	1000	3380	5	1	49689728	2209	6.60	0.55	12	0.19	673.00	8062.00	5770	20230821	-22.96	4075	20231031	9.08	5680	-21.74	20240326	4305	3.25	20240118	5770	-22.96	20230821	4075	9.08	20231031	1.45	N	102260	1000	496 억	1617246	N	N	215	N	N
3	20240628	150820	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4430	-30	5	-0.67	335732175	75532	247.77	4440	4500	4430	5790	3125	4460	4444.90	3.25	6522	4526	4492	4471	4437	4416	4482	4427	497	1330	1000	3380	5	1	49689728	2201	6.58	0.55	12	0.15	673.00	8062.00	5770	20230821	-23.22	4075	20231031	8.71	5680	-22.01	20240326	4305	2.90	20240118	5770	-23.22	20230821	4075	8.71	20231031	1.45	N	102260	1000	496 억	1617246	N	N	2	N	N
4	20240628	140818	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	-15	5	-0.34	181267890	40707	133.53	4440	4500	4435	5790	3125	4460	4452.99	3.25	1558	4526	4492	4471	4437	4416	4482	4427	497	1330	1000	3380	5	1	49689728	2209	6.60	0.55	12	0.08	673.00	8062.00	5770	20230821	-22.96	4075	20231031	9.08	5680	-21.74	20240326	4305	3.25	20240118	5770	-22.96	20230821	4075	9.08	20231031	1.45	N	102260	1000	496 억	1617246	N	N	2	N	N
5	20240628	130818	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	20	2	0.45	130736465	29356	96.30	4440	4500	4435	5790	3125	4460	4453.48	3.25	3004	4526	4492	4471	4437	4416	4482	4427	497	1330	1000	3380	5	1	49689728	2226	6.66	0.56	12	0.06	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.45	N	102260	1000	496 억	1617246	N	N	2	N	N
6	20240628	120817	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	0	3	0.00	120546170	27075	88.81	4440	4500	4435	5790	3125	4460	4452.31	3.25	2989	4526	4492	4471	4437	4416	4482	4427	497	1330	1000	3380	5	1	49689728	2216	6.63	0.55	12	0.05	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.45	N	102260	1000	496 억	1617246	N	N	2	N	N
7	20240628	110804	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	0	3	0.00	96228460	21615	70.90	4440	4500	4435	5790	3125	4460	4451.93	3.25	3631	4526	4492	4471	4437	4416	4482	4427	497	1330	1000	3380	5	1	49689728	2216	6.63	0.55	12	0.04	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.45	N	102260	1000	496 억	1617246	N	N	2	N	N
8	20240628	100800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	20	2	0.45	74264235	16689	54.74	4440	4500	4435	5790	3125	4460	4449.89	3.25	4449	4526	4492	4471	4437	4416	4482	4427	497	1330	1000	3380	5	1	49689728	2226	6.66	0.56	12	0.03	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.45	N	102260	1000	496 억	1617246	N	N	2	N	N
9	20240628	090802	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	0	3	0.00	44926145	10120	33.20	4440	4460	4435	5790	3125	4460	4439.34	3.25	6420	4526	4492	4471	4437	4416	4482	4427	497	1330	1000	3380	5	1	49689728	2216	6.63	0.55	12	0.02	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.45	N	102260	1000	496 억	1617246	N	N	2	N	N
10	20240627	160756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-5	5	-0.11	136023910	30484	91.81	4465	4505	4450	5800	3130	4465	4462.14	3.27	-5497	4528	4496	4478	4446	4428	4487	4437	497	1335	1000	3390	5	1	49689728	2216	6.63	0.55	12	0.06	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.45	N	102260	1000	496 억	1623052	N	N	2	N	N
11	20240627	150803	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	5	2	0.11	97934395	21941	66.08	4465	4505	4460	5800	3130	4465	4463.53	3.27	-5031	4528	4496	4478	4446	4428	4487	4437	497	1335	1000	3390	5	1	49689728	2221	6.64	0.55	12	0.04	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.45	N	102260	1000	496 억	1623052	N	N	49	N	N
12	20240627	140800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	0	3	0.00	83784575	18771	56.53	4465	4505	4460	5800	3130	4465	4463.51	3.27	-3984	4528	4496	4478	4446	4428	4487	4437	497	1335	1000	3390	5	1	49689728	2219	6.63	0.55	12	0.04	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.45	N	102260	1000	496 억	1623052	N	N	49	N	N
13	20240627	130759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-5	5	-0.11	67189800	15054	45.34	4465	4505	4460	5800	3130	4465	4463.25	3.27	-3656	4528	4496	4478	4446	4428	4487	4437	497	1335	1000	3390	5	1	49689728	2216	6.63	0.55	12	0.03	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.45	N	102260	1000	496 억	1623052	N	N	49	N	N
14	20240627	120802	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	0	3	0.00	42006845	9409	28.34	4465	4505	4460	5800	3130	4465	4464.54	3.27	-1526	4528	4496	4478	4446	4428	4487	4437	497	1335	1000	3390	5	1	49689728	2219	6.63	0.55	12	0.02	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.45	N	102260	1000	496 억	1623052	N	N	49	N	N
15	20240627	110802	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-5	5	-0.11	32901590	7368	22.19	4465	4505	4460	5800	3130	4465	4465.47	3.27	-932	4528	4496	4478	4446	4428	4487	4437	497	1335	1000	3390	5	1	49689728	2216	6.63	0.55	12	0.01	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.45	N	102260	1000	496 억	1623052	N	N	49	N	N
16	20240627	100801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	0	3	0.00	19303565	4321	13.01	4465	4505	4460	5800	3130	4465	4467.38	3.27	-621	4528	4496	4478	4446	4428	4487	4437	497	1335	1000	3390	5	1	49689728	2219	6.63	0.55	12	0.01	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.45	N	102260	1000	496 억	1623052	N	N	49	N	N
17	20240627	090800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	40	2	0.90	1710250	382	1.15	4465	4505	4465	5800	3130	4465	4477.09	3.27	-10	4528	4496	4478	4446	4428	4487	4437	497	1335	1000	3390	5	1	49689728	2239	6.69	0.56	12	0.00	673.00	8062.00	5770	20230821	-21.92	4075	20231031	10.55	5680	-20.69	20240326	4305	4.65	20240118	5770	-21.92	20230821	4075	10.55	20231031	1.45	N	102260	1000	496 억	1623052	N	N	49	N	N
18	20240626	160758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	-5	5	-0.11	148036195	33110	79.82	4470	4510	4460	5810	3130	4470	4471.04	3.28	-6533	4540	4505	4480	4445	4420	4492	4432	497	1340	1000	3390	5	1	49689728	2219	6.63	0.55	12	0.07	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.48	N	102260	1000	496 억	1629595	N	N	49	N	N
19	20240626	150801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	0	3	0.00	126704530	28336	68.31	4470	4510	4460	5810	3130	4470	4471.50	3.28	-7480	4540	4505	4480	4445	4420	4492	4432	497	1340	1000	3390	5	1	49689728	2221	6.64	0.55	12	0.06	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.48	N	102260	1000	496 억	1629595	N	N	304	N	N
20	20240626	140758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	-5	5	-0.11	110620955	24736	59.63	4470	4510	4460	5810	3130	4470	4472.06	3.28	-7097	4540	4505	4480	4445	4420	4492	4432	497	1340	1000	3390	5	1	49689728	2219	6.63	0.55	12	0.05	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.48	N	102260	1000	496 억	1629595	N	N	304	N	N
21	20240626	130800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	5	2	0.11	92959685	20784	50.10	4470	4510	4460	5810	3130	4470	4472.66	3.28	-5793	4540	4505	4480	4445	4420	4492	4432	497	1340	1000	3390	5	1	49689728	2224	6.65	0.56	12	0.04	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.48	N	102260	1000	496 억	1629595	N	N	304	N	N
22	20240626	120759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	-5	5	-0.11	68184050	15240	36.74	4470	4510	4465	5810	3130	4470	4474.02	3.28	-3675	4540	4505	4480	4445	4420	4492	4432	497	1340	1000	3390	5	1	49689728	2219	6.63	0.55	12	0.03	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.48	N	102260	1000	496 억	1629595	N	N	304	N	N
23	20240626	110800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	5	2	0.11	47433460	10597	25.55	4470	4510	4465	5810	3130	4470	4476.13	3.28	-2538	4540	4505	4480	4445	4420	4492	4432	497	1340	1000	3390	5	1	49689728	2224	6.65	0.56	12	0.02	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.48	N	102260	1000	496 억	1629595	N	N	304	N	N
24	20240626	100758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	5	2	0.11	30697795	6851	16.52	4470	4510	4465	5810	3130	4470	4480.81	3.28	-2252	4540	4505	4480	4445	4420	4492	4432	497	1340	1000	3390	5	1	49689728	2224	6.65	0.56	12	0.01	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.48	N	102260	1000	496 억	1629595	N	N	304	N	N
25	20240626	090800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	0	3	0.00	3495600	782	1.89	4470	4475	4470	5810	3130	4470	4470.08	3.28	39	4540	4505	4480	4445	4420	4492	4432	497	1340	1000	3390	5	1	49689728	2221	6.64	0.55	12	0.00	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.48	N	102260	1000	496 억	1629595	N	N	304	N	N
26	20240625	160758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-15	5	-0.33	185156335	41400	61.00	4475	4515	4455	5830	3140	4485	4472.38	3.29	-5764	4528	4506	4488	4466	4448	4517	4477	497	1345	1000	3400	5	1	49689728	2221	6.64	0.55	12	0.08	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.50	N	102260	1000	496 억	1633579	N	N	304	N	N
27	20240625	150754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	-20	5	-0.45	170895960	38210	56.30	4475	4515	4455	5830	3140	4485	4472.55	3.29	-5410	4528	4506	4488	4466	4448	4517	4477	497	1345	1000	3400	5	1	49689728	2219	6.63	0.55	12	0.08	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.50	N	102260	1000	496 억	1633579	N	N	6	N	N
28	20240625	140758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-15	5	-0.33	157329420	35175	51.82	4475	4515	4455	5830	3140	4485	4472.76	3.29	-4739	4528	4506	4488	4466	4448	4517	4477	497	1345	1000	3400	5	1	49689728	2221	6.64	0.55	12	0.07	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.50	N	102260	1000	496 억	1633579	N	N	6	N	N
29	20240625	130758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-5	5	-0.11	124015440	27723	40.85	4475	4515	4455	5830	3140	4485	4473.38	3.29	-3415	4528	4506	4488	4466	4448	4517	4477	497	1345	1000	3400	5	1	49689728	2226	6.66	0.56	12	0.06	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.50	N	102260	1000	496 억	1633579	N	N	6	N	N
30	20240625	120801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-10	5	-0.22	114850440	25675	37.83	4475	4515	4455	5830	3140	4485	4473.24	3.29	-2779	4528	4506	4488	4466	4448	4517	4477	497	1345	1000	3400	5	1	49689728	2224	6.65	0.56	12	0.05	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.50	N	102260	1000	496 억	1633579	N	N	6	N	N
31	20240625	110800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-25	5	-0.56	108449955	24244	35.72	4475	4515	4455	5830	3140	4485	4473.27	3.29	-2143	4528	4506	4488	4466	4448	4517	4477	497	1345	1000	3400	5	1	49689728	2216	6.63	0.55	12	0.05	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.50	N	102260	1000	496 억	1633579	N	N	6	N	N
32	20240625	100758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-5	5	-0.11	47646900	10637	15.67	4475	4515	4470	5830	3140	4485	4479.36	3.29	-1108	4528	4506	4488	4466	4448	4517	4477	497	1345	1000	3400	5	1	49689728	2226	6.66	0.56	12	0.02	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.50	N	102260	1000	496 억	1633579	N	N	6	N	N
33	20240625	090758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	25	2	0.56	1347180	301	0.44	4475	4515	4475	5830	3140	4485	4475.68	3.29	-54	4528	4506	4488	4466	4448	4517	4477	497	1345	1000	3400	5	1	49689728	2241	6.70	0.56	12	0.00	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	1.50	N	102260	1000	496 억	1633579	N	N	6	N	N
34	20240624	160755	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	5	2	0.11	303882540	67833	109.27	4470	4510	4470	5820	3140	4480	4479.86	3.29	-394	4520	4500	4485	4465	4450	4497	4462	497	1340	1000	3400	5	1	49689728	2229	6.66	0.56	12	0.14	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.50	N	102260	1000	496 억	1632589	N	N	6	N	N
35	20240624	150756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	5	2	0.11	275526295	61517	99.10	4470	4510	4470	5820	3140	4480	4478.86	3.29	-391	4520	4500	4485	4465	4450	4497	4462	497	1340	1000	3400	5	1	49689728	2229	6.66	0.56	12	0.12	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.50	N	102260	1000	496 억	1632589	N	N	38	N	N
36	20240624	140757	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-10	5	-0.22	252264925	56325	90.73	4470	4510	4470	5820	3140	4480	4478.74	3.29	-485	4520	4500	4485	4465	4450	4497	4462	497	1340	1000	3400	5	1	49689728	2221	6.64	0.55	12	0.11	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.50	N	102260	1000	496 억	1632589	N	N	38	N	N
37	20240624	130754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-5	5	-0.11	214609825	47905	77.17	4470	4510	4470	5820	3140	4480	4479.90	3.29	-1142	4520	4500	4485	4465	4450	4497	4462	497	1340	1000	3400	5	1	49689728	2224	6.65	0.56	12	0.10	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.50	N	102260	1000	496 억	1632589	N	N	38	N	N
38	20240624	120756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	0	3	0.00	168338740	37567	60.52	4470	4510	4470	5820	3140	4480	4481.03	3.29	54	4520	4500	4485	4465	4450	4497	4462	497	1340	1000	3400	5	1	49689728	2226	6.66	0.56	12	0.08	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.50	N	102260	1000	496 억	1632589	N	N	38	N	N
39	20240624	110758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	0	3	0.00	110571610	24657	39.72	4470	4510	4470	5820	3140	4480	4484.39	3.29	517	4520	4500	4485	4465	4450	4497	4462	497	1340	1000	3400	5	1	49689728	2226	6.66	0.56	12	0.05	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.50	N	102260	1000	496 억	1632589	N	N	38	N	N
40	20240624	100755	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	15	2	0.33	53181125	11861	19.11	4470	4510	4470	5820	3140	4480	4483.70	3.29	662	4520	4500	4485	4465	4450	4497	4462	497	1340	1000	3400	5	1	49689728	2234	6.68	0.56	12	0.02	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.50	N	102260	1000	496 억	1632589	N	N	38	N	N
41	20240624	090756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-5	5	-0.11	5942080	1326	2.14	4470	4510	4470	5820	3140	4480	4481.21	3.29	-186	4520	4500	4485	4465	4450	4497	4462	497	1340	1000	3400	5	1	49689728	2224	6.65	0.56	12	0.00	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.50	N	102260	1000	496 억	1632589	N	N	38	N	N
42	20240621	160730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-20	5	-0.44	278210865	62027	212.10	4480	4505	4470	5850	3150	4500	4485.35	3.27	7813	4563	4531	4498	4466	4433	4547	4482	497	1350	1000	3420	5	1	49689728	2226	6.66	0.56	12	0.12	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.51	N	102260	1000	496 억	1624177	N	N	38	N	N
43	20240621	150729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-10	5	-0.22	251093165	55974	191.40	4480	4505	4470	5850	3150	4500	4485.89	3.27	4719	4563	4531	4498	4466	4433	4547	4482	497	1350	1000	3420	5	1	49689728	2231	6.67	0.56	12	0.11	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.51	N	102260	1000	496 억	1624177	N	N	28	N	N
44	20240621	140729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-10	5	-0.22	124984880	27841	95.20	4480	4505	4470	5850	3150	4500	4489.24	3.27	4948	4563	4531	4498	4466	4433	4547	4482	497	1350	1000	3420	5	1	49689728	2231	6.67	0.56	12	0.06	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.51	N	102260	1000	496 억	1624177	N	N	28	N	N
45	20240621	130731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	-5	5	-0.11	105585850	23528	80.45	4480	4505	4470	5850	3150	4500	4487.67	3.27	3440	4563	4531	4498	4466	4433	4547	4482	497	1350	1000	3420	5	1	49689728	2234	6.68	0.56	12	0.05	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.51	N	102260	1000	496 억	1624177	N	N	28	N	N
46	20240621	120734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-10	5	-0.22	90773145	20232	69.18	4480	4505	4470	5850	3150	4500	4486.61	3.27	3099	4563	4531	4498	4466	4433	4547	4482	497	1350	1000	3420	5	1	49689728	2231	6.67	0.56	12	0.04	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.51	N	102260	1000	496 억	1624177	N	N	28	N	N
47	20240621	110730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-20	5	-0.44	75919335	16925	57.88	4480	4505	4470	5850	3150	4500	4485.63	3.27	2860	4563	4531	4498	4466	4433	4547	4482	497	1350	1000	3420	5	1	49689728	2226	6.66	0.56	12	0.03	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.51	N	102260	1000	496 억	1624177	N	N	28	N	N
48	20240621	100728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	0	3	0.00	35572060	7936	27.14	4480	4500	4470	5850	3150	4500	4482.37	3.27	215	4563	4531	4498	4466	4433	4547	4482	497	1350	1000	3420	5	1	49689728	2236	6.69	0.56	12	0.02	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.51	N	102260	1000	496 억	1624177	N	N	28	N	N
49	20240621	090733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	0	3	0.00	3896460	870	2.97	4480	4500	4470	5850	3150	4500	4478.69	3.27	-40	4563	4531	4498	4466	4433	4547	4482	497	1350	1000	3420	5	1	49689728	2236	6.69	0.56	12	0.00	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.51	N	102260	1000	496 억	1624177	N	N	28	N	N
50	20240620	160726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	30	2	0.67	130963430	29224	56.00	4470	4530	4465	5810	3130	4470	4481.35	3.27	160	4546	4507	4481	4442	4416	4495	4430	497	1340	1000	3390	5	1	49689728	2236	6.69	0.56	12	0.06	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.49	N	102260	1000	496 억	1623226	N	N	28	N	N
51	20240620	150728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	25	2	0.56	123925025	27659	53.00	4470	4530	4465	5810	3130	4470	4480.46	3.27	-142	4546	4507	4481	4442	4416	4495	4430	497	1340	1000	3390	5	1	49689728	2234	6.68	0.56	12	0.06	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.49	N	102260	1000	496 억	1623226	N	N	2969	N	N
52	20240620	140729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	15	2	0.34	98968030	22107	42.36	4470	4490	4465	5810	3130	4470	4476.77	3.27	-268	4546	4507	4481	4442	4416	4495	4430	497	1340	1000	3390	5	1	49689728	2229	6.66	0.56	12	0.04	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.49	N	102260	1000	496 억	1623226	N	N	2969	N	N
53	20240620	130728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	5	2	0.11	85072535	19002	36.41	4470	4490	4465	5810	3130	4470	4477.03	3.27	-725	4546	4507	4481	4442	4416	4495	4430	497	1340	1000	3390	5	1	49689728	2224	6.65	0.56	12	0.04	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.49	N	102260	1000	496 억	1623226	N	N	2969	N	N
54	20240620	120727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	10	2	0.22	63280025	14136	27.09	4470	4490	4465	5810	3130	4470	4476.52	3.27	-838	4546	4507	4481	4442	4416	4495	4430	497	1340	1000	3390	5	1	49689728	2226	6.66	0.56	12	0.03	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.49	N	102260	1000	496 억	1623226	N	N	2969	N	N
55	20240620	110730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	5	2	0.11	30024165	6711	12.86	4470	4485	4465	5810	3130	4470	4473.87	3.27	-657	4546	4507	4481	4442	4416	4495	4430	497	1340	1000	3390	5	1	49689728	2224	6.65	0.56	12	0.01	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.49	N	102260	1000	496 억	1623226	N	N	2969	N	N
56	20240620	100728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	5	2	0.11	16805345	3759	7.20	4470	4480	4465	5810	3130	4470	4470.70	3.27	-559	4546	4507	4481	4442	4416	4495	4430	497	1340	1000	3390	5	1	49689728	2224	6.65	0.56	12	0.01	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.49	N	102260	1000	496 억	1623226	N	N	2969	N	N
57	20240620	090735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	10	2	0.22	326320	73	0.14	4470	4480	4470	5810	3130	4470	4470.14	3.27	-21	4546	4507	4481	4442	4416	4495	4430	497	1340	1000	3390	5	1	49689728	2226	6.66	0.56	12	0.00	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.49	N	102260	1000	496 억	1623226	N	N	2969	N	N
58	20240619	160726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-15	5	-0.33	233335160	52158	150.42	4490	4520	4455	5830	3140	4485	4473.62	3.29	-12293	4515	4500	4490	4475	4465	4507	4482	497	1345	1000	3400	5	1	49689728	2221	6.64	0.55	12	0.10	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.49	N	102260	1000	496 억	1635034	N	N	2969	N	N
59	20240619	150724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-15	5	-0.33	209924545	46921	135.32	4490	4520	4455	5830	3140	4485	4474.00	3.29	-11514	4515	4500	4490	4475	4465	4507	4482	497	1345	1000	3400	5	1	49689728	2221	6.64	0.55	12	0.09	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.49	N	102260	1000	496 억	1635034	N	N	2379	N	N
60	20240619	140730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	-20	5	-0.45	185028090	41356	119.27	4490	4520	4455	5830	3140	4485	4474.03	3.29	-9799	4515	4500	4490	4475	4465	4507	4482	497	1345	1000	3400	5	1	49689728	2219	6.63	0.55	12	0.08	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.49	N	102260	1000	496 억	1635034	N	N	2379	N	N
61	20240619	130721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-15	5	-0.33	172497145	38553	111.18	4490	4520	4455	5830	3140	4485	4474.29	3.29	-8377	4515	4500	4490	4475	4465	4507	4482	497	1345	1000	3400	5	1	49689728	2221	6.64	0.55	12	0.08	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.49	N	102260	1000	496 억	1635034	N	N	2379	N	N
62	20240619	120724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-25	5	-0.56	145075155	32428	93.52	4490	4520	4455	5830	3140	4485	4473.76	3.29	-7326	4515	4500	4490	4475	4465	4507	4482	497	1345	1000	3400	5	1	49689728	2216	6.63	0.55	12	0.07	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.49	N	102260	1000	496 억	1635034	N	N	2379	N	N
63	20240619	110725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-5	5	-0.11	91412445	20406	58.85	4490	4520	4460	5830	3140	4485	4479.68	3.29	-5131	4515	4500	4490	4475	4465	4507	4482	497	1345	1000	3400	5	1	49689728	2226	6.66	0.56	12	0.04	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.49	N	102260	1000	496 억	1635034	N	N	2379	N	N
64	20240619	100726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-5	5	-0.11	41388175	9224	26.60	4490	4520	4480	5830	3140	4485	4487.01	3.29	-2799	4515	4500	4490	4475	4465	4507	4482	497	1345	1000	3400	5	1	49689728	2226	6.66	0.56	12	0.02	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.49	N	102260	1000	496 억	1635034	N	N	2379	N	N
65	20240619	090733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	5	2	0.11	1400880	312	0.90	4490	4490	4490	5830	3140	4485	4490.00	3.29	-165	4515	4500	4490	4475	4465	4507	4482	497	1345	1000	3400	5	1	49689728	2231	6.67	0.56	12	0.00	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.49	N	102260	1000	496 억	1635034	N	N	2379	N	N
66	20240618	160720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	5	2	0.11	155107455	34580	56.63	4480	4505	4480	5820	3140	4480	4485.47	3.30	5445	4563	4521	4498	4456	4433	4510	4445	497	1340	1000	3400	5	1	49689728	2229	6.66	0.56	12	0.07	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.48	N	102260	1000	496 억	1638662	N	N	2379	N	N
67	20240618	150719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	10	2	0.22	130131165	29013	47.51	4480	4505	4480	5820	3140	4480	4485.27	3.30	3992	4563	4521	4498	4456	4433	4510	4445	497	1340	1000	3400	5	1	49689728	2231	6.67	0.56	12	0.06	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.48	N	102260	1000	496 억	1638662	N	N	47	N	N
68	20240618	140721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	5	2	0.11	117658740	26236	42.96	4480	4505	4480	5820	3140	4480	4484.63	3.30	2891	4563	4521	4498	4456	4433	4510	4445	497	1340	1000	3400	5	1	49689728	2229	6.66	0.56	12	0.05	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.48	N	102260	1000	496 억	1638662	N	N	47	N	N
69	20240618	130725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	10	2	0.22	98408430	21944	35.93	4480	4505	4480	5820	3140	4480	4484.53	3.30	4191	4563	4521	4498	4456	4433	4510	4445	497	1340	1000	3400	5	1	49689728	2231	6.67	0.56	12	0.04	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.48	N	102260	1000	496 억	1638662	N	N	47	N	N
70	20240618	120725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	5	2	0.11	75230105	16775	27.47	4480	4505	4480	5820	3140	4480	4484.66	3.30	2938	4563	4521	4498	4456	4433	4510	4445	497	1340	1000	3400	5	1	49689728	2229	6.66	0.56	12	0.03	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.48	N	102260	1000	496 억	1638662	N	N	47	N	N
71	20240618	110721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	10	2	0.22	56566765	12614	20.66	4480	4505	4480	5820	3140	4480	4484.44	3.30	1693	4563	4521	4498	4456	4433	4510	4445	497	1340	1000	3400	5	1	49689728	2231	6.67	0.56	12	0.03	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.48	N	102260	1000	496 억	1638662	N	N	47	N	N
72	20240618	100722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	10	2	0.22	32656295	7282	11.92	4480	4505	4480	5820	3140	4480	4484.52	3.30	756	4563	4521	4498	4456	4433	4510	4445	497	1340	1000	3400	5	1	49689728	2231	6.67	0.56	12	0.01	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.48	N	102260	1000	496 억	1638662	N	N	47	N	N
73	20240618	090728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	25	2	0.56	9077330	2026	3.32	4480	4505	4480	5820	3140	4480	4480.42	3.30	-249	4563	4521	4498	4456	4433	4510	4445	497	1340	1000	3400	5	1	49689728	2239	6.69	0.56	12	0.00	673.00	8062.00	5770	20230821	-21.92	4075	20231031	10.55	5680	-20.69	20240326	4305	4.65	20240118	5770	-21.92	20230821	4075	10.55	20231031	1.48	N	102260	1000	496 억	1638662	N	N	47	N	N
74	20240617	160717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-30	5	-0.67	272455630	60629	177.83	4535	4540	4475	5860	3160	4510	4493.82	3.30	-950	4536	4522	4506	4492	4476	4530	4500	497	1350	1000	3420	5	1	49689728	2226	6.66	0.56	12	0.12	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.46	N	102260	1000	496 억	1638470	N	N	47	N	N
75	20240617	150722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	-25	5	-0.55	253473020	56393	165.41	4535	4540	4475	5860	3160	4510	4494.76	3.30	-1099	4536	4522	4506	4492	4476	4530	4500	497	1350	1000	3420	5	1	49689728	2229	6.66	0.56	12	0.11	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.46	N	102260	1000	496 억	1638470	N	N	35	N	N
76	20240617	140714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-20	5	-0.44	216436035	48138	141.20	4535	4540	4475	5860	3160	4510	4496.16	3.30	842	4536	4522	4506	4492	4476	4530	4500	497	1350	1000	3420	5	1	49689728	2231	6.67	0.56	12	0.10	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.46	N	102260	1000	496 억	1638470	N	N	35	N	N
77	20240617	130714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-35	5	-0.78	210559585	46827	137.35	4535	4540	4475	5860	3160	4510	4496.54	3.30	1012	4536	4522	4506	4492	4476	4530	4500	497	1350	1000	3420	5	1	49689728	2224	6.65	0.56	12	0.09	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.46	N	102260	1000	496 억	1638470	N	N	35	N	N
78	20240617	120715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	-25	5	-0.55	179314735	39854	116.90	4535	4540	4475	5860	3160	4510	4499.29	3.30	2535	4536	4522	4506	4492	4476	4530	4500	497	1350	1000	3420	5	1	49689728	2229	6.66	0.56	12	0.08	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.46	N	102260	1000	496 억	1638470	N	N	35	N	N
79	20240617	110709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	0	3	0.00	100395675	22254	65.27	4535	4540	4495	5860	3160	4510	4511.35	3.30	-406	4536	4522	4506	4492	4476	4530	4500	497	1350	1000	3420	5	1	49689728	2241	6.70	0.56	12	0.04	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	1.46	N	102260	1000	496 억	1638470	N	N	35	N	N
80	20240617	100710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	0	3	0.00	87393240	19369	56.81	4535	4540	4495	5860	3160	4510	4512.02	3.30	-450	4536	4522	4506	4492	4476	4530	4500	497	1350	1000	3420	5	1	49689728	2241	6.70	0.56	12	0.04	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	1.46	N	102260	1000	496 억	1638470	N	N	35	N	N
81	20240617	090715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	25	2	0.55	18656420	4121	12.09	4535	4540	4510	5860	3160	4510	4527.16	3.30	-522	4536	4522	4506	4492	4476	4530	4500	497	1350	1000	3420	5	1	49689728	2253	6.74	0.56	12	0.01	673.00	8062.00	5770	20230821	-21.40	4075	20231031	11.29	5680	-20.16	20240326	4305	5.34	20240118	5770	-21.40	20230821	4075	11.29	20231031	1.46	N	102260	1000	496 억	1638470	N	N	35	N	N
82	20240614	160612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	-5	5	-0.11	152118080	33783	82.90	4495	4520	4490	5860	3165	4515	4502.80	3.31	-2921	4538	4526	4508	4496	4478	4532	4502	497	1345	1000	3430	5	1	49689728	2241	6.70	0.56	12	0.07	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	1.45	N	102260	1000	496 억	1643099	N	N	35	N	N
83	20240614	150614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-10	5	-0.22	143156420	31795	78.02	4495	4520	4490	5860	3165	4515	4502.48	3.31	-2287	4538	4526	4508	4496	4478	4532	4502	497	1345	1000	3430	5	1	49689728	2239	6.69	0.56	12	0.06	673.00	8062.00	5770	20230821	-21.92	4075	20231031	10.55	5680	-20.69	20240326	4305	4.65	20240118	5770	-21.92	20230821	4075	10.55	20231031	1.45	N	102260	1000	496 억	1643099	N	N	92	N	N
84	20240614	140613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	-20	5	-0.44	108986030	24220	59.43	4495	4515	4490	5860	3165	4515	4499.84	3.31	-1583	4538	4526	4508	4496	4478	4532	4502	497	1345	1000	3430	5	1	49689728	2234	6.68	0.56	12	0.05	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.45	N	102260	1000	496 억	1643099	N	N	92	N	N
85	20240614	130613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	-20	5	-0.44	93560460	20790	51.01	4495	4515	4490	5860	3165	4515	4500.26	3.31	-1610	4538	4526	4508	4496	4478	4532	4502	497	1345	1000	3430	5	1	49689728	2234	6.68	0.56	12	0.04	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.45	N	102260	1000	496 억	1643099	N	N	92	N	N
86	20240614	120619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	-15	5	-0.33	75359630	16745	41.09	4495	4515	4490	5860	3165	4515	4500.43	3.31	-1351	4538	4526	4508	4496	4478	4532	4502	497	1345	1000	3430	5	1	49689728	2236	6.69	0.56	12	0.03	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.45	N	102260	1000	496 억	1643099	N	N	92	N	N
87	20240614	110702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	-15	5	-0.33	66649525	14810	36.34	4495	4515	4490	5860	3165	4515	4500.31	3.31	-734	4538	4526	4508	4496	4478	4532	4502	497	1345	1000	3430	5	1	49689728	2236	6.69	0.56	12	0.03	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.45	N	102260	1000	496 억	1643099	N	N	92	N	N
88	20240614	100700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	-5	5	-0.11	39848935	8857	21.73	4495	4515	4490	5860	3165	4515	4499.15	3.31	337	4538	4526	4508	4496	4478	4532	4502	497	1345	1000	3430	5	1	49689728	2241	6.70	0.56	12	0.02	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	1.45	N	102260	1000	496 억	1643099	N	N	92	N	N
89	20240614	090705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	0	3	0.00	1083325	241	0.59	4495	4515	4495	5860	3165	4515	4495.12	3.31	-2	4538	4526	4508	4496	4478	4532	4502	497	1345	1000	3430	5	1	49689728	2243	6.71	0.56	12	0.00	673.00	8062.00	5770	20230821	-21.75	4075	20231031	10.80	5680	-20.51	20240326	4305	4.88	20240118	5770	-21.75	20230821	4075	10.80	20231031	1.45	N	102260	1000	496 억	1643099	N	N	92	N	N
90	20240613	160654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	15	2	0.33	183256835	40655	55.46	4500	4520	4490	5850	3150	4500	4507.60	3.32	-7478	4666	4582	4496	4412	4326	4625	4455	497	1350	1000	3420	5	1	49689728	2243	6.71	0.56	12	0.08	673.00	8062.00	5770	20230821	-21.75	4075	20231031	10.80	5680	-20.51	20240326	4305	4.88	20240118	5770	-21.75	20230821	4075	10.80	20231031	1.45	N	102260	1000	496 억	1650610	N	N	92	N	N
91	20240613	150707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	10	2	0.22	176818950	39229	53.51	4500	4520	4490	5850	3150	4500	4507.35	3.32	-6804	4666	4582	4496	4412	4326	4625	4455	497	1350	1000	3420	5	1	49689728	2241	6.70	0.56	12	0.08	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	1.45	N	102260	1000	496 억	1650610	N	N	133	N	N
92	20240613	140700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	5	2	0.11	112387230	24947	34.03	4500	4520	4490	5850	3150	4500	4505.04	3.32	-5922	4666	4582	4496	4412	4326	4625	4455	497	1350	1000	3420	5	1	49689728	2239	6.69	0.56	12	0.05	673.00	8062.00	5770	20230821	-21.92	4075	20231031	10.55	5680	-20.69	20240326	4305	4.65	20240118	5770	-21.92	20230821	4075	10.55	20231031	1.45	N	102260	1000	496 억	1650610	N	N	133	N	N
93	20240613	130659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	10	2	0.22	97767435	21706	29.61	4500	4520	4490	5850	3150	4500	4504.17	3.32	-4988	4666	4582	4496	4412	4326	4625	4455	497	1350	1000	3420	5	1	49689728	2241	6.70	0.56	12	0.04	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	1.45	N	102260	1000	496 억	1650610	N	N	133	N	N
94	20240613	120702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	5	2	0.11	87135040	19347	26.39	4500	4520	4490	5850	3150	4500	4503.80	3.32	-4566	4666	4582	4496	4412	4326	4625	4455	497	1350	1000	3420	5	1	49689728	2239	6.69	0.56	12	0.04	673.00	8062.00	5770	20230821	-21.92	4075	20231031	10.55	5680	-20.69	20240326	4305	4.65	20240118	5770	-21.92	20230821	4075	10.55	20231031	1.45	N	102260	1000	496 억	1650610	N	N	133	N	N
95	20240613	110655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	0	3	0.00	71910430	15964	21.78	4500	4520	4490	5850	3150	4500	4504.54	3.32	-3738	4666	4582	4496	4412	4326	4625	4455	497	1350	1000	3420	5	1	49689728	2236	6.69	0.56	12	0.03	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.45	N	102260	1000	496 억	1650610	N	N	133	N	N
96	20240613	100654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	0	3	0.00	40025400	8879	12.11	4500	4520	4495	5850	3150	4500	4507.87	3.32	-629	4666	4582	4496	4412	4326	4625	4455	497	1350	1000	3420	5	1	49689728	2236	6.69	0.56	12	0.02	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.45	N	102260	1000	496 억	1650610	N	N	133	N	N
97	20240613	090704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	20	2	0.44	10542960	2333	3.18	4500	4520	4500	5850	3150	4500	4519.06	3.32	-412	4666	4582	4496	4412	4326	4625	4455	497	1350	1000	3420	5	1	49689728	2246	6.72	0.56	12	0.00	673.00	8062.00	5770	20230821	-21.66	4075	20231031	10.92	5680	-20.42	20240326	4305	4.99	20240118	5770	-21.66	20230821	4075	10.92	20231031	1.45	N	102260	1000	496 억	1650610	N	N	133	N	N
98	20240612	160649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	25	2	0.56	327480170	73222	181.70	4460	4580	4410	5810	3135	4475	4472.41	3.31	2871	4545	4510	4480	4445	4415	4527	4462	497	1335	1000	3400	5	1	49689728	2236	6.69	0.56	12	0.15	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.45	N	102260	1000	496 억	1646941	N	N	133	N	N
99	20240612	150659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	10	2	0.22	312739220	69944	173.57	4460	4580	4410	5810	3135	4475	4471.28	3.31	2695	4545	4510	4480	4445	4415	4527	4462	497	1335	1000	3400	5	1	49689728	2229	6.66	0.56	12	0.14	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.45	N	102260	1000	496 억	1646941	N	N	37	N	N
100	20240612	140653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-5	5	-0.11	273041780	61097	151.61	4460	4580	4410	5810	3135	4475	4468.99	3.31	2793	4545	4510	4480	4445	4415	4527	4462	497	1335	1000	3400	5	1	49689728	2221	6.64	0.55	12	0.12	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.45	N	102260	1000	496 억	1646941	N	N	37	N	N
101	20240612	130655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	-10	5	-0.22	224155650	50148	124.44	4460	4580	4410	5810	3135	4475	4469.88	3.31	2547	4545	4510	4480	4445	4415	4527	4462	497	1335	1000	3400	5	1	49689728	2219	6.63	0.55	12	0.10	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.45	N	102260	1000	496 억	1646941	N	N	37	N	N
102	20240612	120651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	-10	5	-0.22	194155250	43430	107.77	4460	4580	4410	5810	3135	4475	4470.53	3.31	3875	4545	4510	4480	4445	4415	4527	4462	497	1335	1000	3400	5	1	49689728	2219	6.63	0.55	12	0.09	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.45	N	102260	1000	496 억	1646941	N	N	37	N	N
103	20240612	110651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	5	2	0.11	163608130	36590	90.80	4460	4580	4410	5810	3135	4475	4471.39	3.31	5302	4545	4510	4480	4445	4415	4527	4462	497	1335	1000	3400	5	1	49689728	2226	6.66	0.56	12	0.07	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.45	N	102260	1000	496 억	1646941	N	N	37	N	N
104	20240612	100653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	10	2	0.22	141121950	31569	78.34	4460	4580	4410	5810	3135	4475	4470.27	3.31	6586	4545	4510	4480	4445	4415	4527	4462	497	1335	1000	3400	5	1	49689728	2229	6.66	0.56	12	0.06	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.45	N	102260	1000	496 억	1646941	N	N	37	N	N
105	20240612	090653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-5	5	-0.11	106689300	23876	59.25	4460	4580	4410	5810	3135	4475	4468.47	3.31	4914	4545	4510	4480	4445	4415	4527	4462	497	1335	1000	3400	5	1	49689728	2221	6.64	0.55	12	0.05	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.45	N	102260	1000	496 억	1646941	N	N	37	N	N
106	20240610	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	0	3	0.00	202345375	45377	56.94	4455	4495	4440	5800	3130	4465	4459.21	3.32	-2321	4511	4487	4476	4452	4441	4482	4447	497	1335	1000	3390	5	1	49689728	2219	6.63	0.55	12	0.09	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.46	N	102260	1000	496 억	1647493	N	N	141	N	N
107	20240610	150653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	5	2	0.11	174651205	39176	49.16	4455	4495	4440	5800	3130	4465	4458.12	3.32	-2196	4511	4487	4476	4452	4441	4482	4447	497	1335	1000	3390	5	1	49689728	2221	6.64	0.55	12	0.08	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.46	N	102260	1000	496 억	1647493	N	N	54	N	N
108	20240610	140649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	0	3	0.00	142077685	31889	40.01	4455	4495	4440	5800	3130	4465	4455.38	3.32	-2669	4511	4487	4476	4452	4441	4482	4447	497	1335	1000	3390	5	1	49689728	2219	6.63	0.55	12	0.06	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.46	N	102260	1000	496 억	1647493	N	N	54	N	N
109	20240610	130647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	0	3	0.00	138081265	30994	38.89	4455	4495	4440	5800	3130	4465	4455.10	3.32	-2273	4511	4487	4476	4452	4441	4482	4447	497	1335	1000	3390	5	1	49689728	2219	6.63	0.55	12	0.06	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.46	N	102260	1000	496 억	1647493	N	N	54	N	N
110	20240610	120648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	-15	5	-0.34	99792550	22400	28.11	4455	4495	4440	5800	3130	4465	4455.02	3.32	-1127	4511	4487	4476	4452	4441	4482	4447	497	1335	1000	3390	5	1	49689728	2211	6.61	0.55	12	0.05	673.00	8062.00	5770	20230821	-22.88	4075	20231031	9.20	5680	-21.65	20240326	4305	3.37	20240118	5770	-22.88	20230821	4075	9.20	20231031	1.46	N	102260	1000	496 억	1647493	N	N	54	N	N
111	20240610	110651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	-20	5	-0.45	94088945	21118	26.50	4455	4495	4440	5800	3130	4465	4455.39	3.32	-629	4511	4487	4476	4452	4441	4482	4447	497	1335	1000	3390	5	1	49689728	2209	6.60	0.55	12	0.04	673.00	8062.00	5770	20230821	-22.96	4075	20231031	9.08	5680	-21.74	20240326	4305	3.25	20240118	5770	-22.96	20230821	4075	9.08	20231031	1.46	N	102260	1000	496 억	1647493	N	N	54	N	N
112	20240610	100647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	-10	5	-0.22	50238070	11252	14.12	4455	4495	4450	5800	3130	4465	4464.81	3.32	-1095	4511	4487	4476	4452	4441	4482	4447	497	1335	1000	3390	5	1	49689728	2214	6.62	0.55	12	0.02	673.00	8062.00	5770	20230821	-22.79	4075	20231031	9.33	5680	-21.57	20240326	4305	3.48	20240118	5770	-22.79	20230821	4075	9.33	20231031	1.46	N	102260	1000	496 억	1647493	N	N	54	N	N
113	20240610	090654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	10	2	0.22	9958605	2230	2.80	4455	4495	4455	5800	3130	4465	4465.74	3.32	-321	4511	4487	4476	4452	4441	4482	4447	497	1335	1000	3390	5	1	49689728	2224	6.65	0.56	12	0.00	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.46	N	102260	1000	496 억	1647493	N	N	54	N	N
114	20240607	160710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	-30	5	-0.67	355765840	79452	134.90	4480	4500	4465	5840	3150	4495	4477.75	3.33	-14941	4605	4550	4520	4465	4435	4535	4450	497	1345	1000	3410	5	1	49689728	2219	6.63	0.55	12	0.16	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.46	N	102260	1000	496 억	1656209	N	N	54	N	N
115	20240607	150716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-20	5	-0.44	295253160	65946	111.96	4480	4495	4465	5840	3150	4495	4477.20	3.33	-13359	4605	4550	4520	4465	4435	4535	4450	497	1345	1000	3410	5	1	49689728	2224	6.65	0.56	12	0.13	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.46	N	102260	1000	496 억	1656209	N	N	58	N	N
116	20240607	140710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-20	5	-0.44	262431640	58607	99.50	4480	4495	4465	5840	3150	4495	4477.82	3.33	-11894	4605	4550	4520	4465	4435	4535	4450	497	1345	1000	3410	5	1	49689728	2224	6.65	0.56	12	0.12	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.46	N	102260	1000	496 억	1656209	N	N	58	N	N
117	20240607	130706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-20	5	-0.44	216264925	48275	81.96	4480	4495	4465	5840	3150	4495	4479.85	3.33	-9104	4605	4550	4520	4465	4435	4535	4450	497	1345	1000	3410	5	1	49689728	2224	6.65	0.56	12	0.10	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.46	N	102260	1000	496 억	1656209	N	N	58	N	N
118	20240607	120711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-25	5	-0.56	174745020	38991	66.20	4480	4495	4465	5840	3150	4495	4481.68	3.33	-6837	4605	4550	4520	4465	4435	4535	4450	497	1345	1000	3410	5	1	49689728	2221	6.64	0.55	12	0.08	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.46	N	102260	1000	496 억	1656209	N	N	58	N	N
119	20240607	110703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-15	5	-0.33	124141010	27676	46.99	4480	4495	4475	5840	3150	4495	4485.51	3.33	-4040	4605	4550	4520	4465	4435	4535	4450	497	1345	1000	3410	5	1	49689728	2226	6.66	0.56	12	0.06	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.46	N	102260	1000	496 억	1656209	N	N	58	N	N
120	20240607	100711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	-10	5	-0.22	72491040	16157	27.43	4480	4495	4480	5840	3150	4495	4486.66	3.33	-407	4605	4550	4520	4465	4435	4535	4450	497	1345	1000	3410	5	1	49689728	2229	6.66	0.56	12	0.03	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.46	N	102260	1000	496 억	1656209	N	N	58	N	N
121	20240607	090709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-5	5	-0.11	12692900	2833	4.81	4480	4490	4480	5840	3150	4495	4480.37	3.33	807	4605	4550	4520	4465	4435	4535	4450	497	1345	1000	3410	5	1	49689728	2231	6.67	0.56	12	0.01	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.46	N	102260	1000	496 억	1656209	N	N	58	N	N
122	20240605	160708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	0	3	0.00	265735400	58811	66.66	4555	4575	4490	5840	3150	4495	4518.46	3.37	-19355	4585	4540	4510	4465	4435	4525	4450	497	1345	1000	3410	5	1	49689728	2234	6.68	0.56	12	0.12	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.46	N	102260	1000	496 억	1675447	N	N	58	N	N
123	20240605	150705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	5	2	0.11	256232970	56697	64.26	4555	4575	4490	5840	3150	4495	4519.34	3.37	-17600	4585	4540	4510	4465	4435	4525	4450	497	1345	1000	3410	5	1	49689728	2236	6.69	0.56	12	0.11	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.46	N	102260	1000	496 억	1675447	N	N	40	N	N
124	20240605	140707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	0	3	0.00	226620595	50109	56.80	4555	4575	4490	5840	3150	4495	4522.55	3.37	-15923	4585	4540	4510	4465	4435	4525	4450	497	1345	1000	3410	5	1	49689728	2234	6.68	0.56	12	0.10	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.46	N	102260	1000	496 억	1675447	N	N	40	N	N
125	20240605	130707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	0	3	0.00	199920915	44168	50.06	4555	4575	4490	5840	3150	4495	4526.37	3.37	-13314	4585	4540	4510	4465	4435	4525	4450	497	1345	1000	3410	5	1	49689728	2234	6.68	0.56	12	0.09	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.46	N	102260	1000	496 억	1675447	N	N	40	N	N
126	20240605	120704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	5	2	0.11	168549895	37190	42.15	4555	4575	4495	5840	3150	4495	4532.13	3.37	-11817	4585	4540	4510	4465	4435	4525	4450	497	1345	1000	3410	5	1	49689728	2236	6.69	0.56	12	0.07	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.46	N	102260	1000	496 억	1675447	N	N	40	N	N
127	20240605	110706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	10	2	0.22	144409650	31823	36.07	4555	4575	4500	5840	3150	4495	4537.90	3.37	-10260	4585	4540	4510	4465	4435	4525	4450	497	1345	1000	3410	5	1	49689728	2239	6.69	0.56	12	0.06	673.00	8062.00	5770	20230821	-21.92	4075	20231031	10.55	5680	-20.69	20240326	4305	4.65	20240118	5770	-21.92	20230821	4075	10.55	20231031	1.46	N	102260	1000	496 억	1675447	N	N	40	N	N
128	20240605	100706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	20	2	0.44	132295045	29136	33.03	4555	4575	4510	5840	3150	4495	4540.60	3.37	-8457	4585	4540	4510	4465	4435	4525	4450	497	1345	1000	3410	5	1	49689728	2243	6.71	0.56	12	0.06	673.00	8062.00	5770	20230821	-21.75	4075	20231031	10.80	5680	-20.51	20240326	4305	4.88	20240118	5770	-21.75	20230821	4075	10.80	20231031	1.46	N	102260	1000	496 억	1675447	N	N	40	N	N
129	20240605	090704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	65	2	1.45	55348585	12143	13.76	4555	4575	4545	5840	3150	4495	4558.07	3.37	-3879	4585	4540	4510	4465	4435	4525	4450	497	1345	1000	3410	5	1	49689728	2266	6.78	0.57	12	0.02	673.00	8062.00	5770	20230821	-20.97	4075	20231031	11.90	5680	-19.72	20240326	4305	5.92	20240118	5770	-20.97	20230821	4075	11.90	20231031	1.46	N	102260	1000	496 억	1675447	N	N	40	N	N
130	20240604	160700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	10	2	0.22	395176570	87653	120.74	4520	4555	4480	5830	3140	4485	4508.44	3.43	-32956	4571	4527	4486	4442	4401	4550	4465	497	1345	1000	3400	5	1	49689728	2234	6.68	0.56	12	0.18	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.46	N	102260	1000	496 억	1705622	N	N	40	N	N
131	20240604	150700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	0	3	0.00	384248390	85220	117.39	4520	4555	4480	5830	3140	4485	4508.90	3.43	-31695	4571	4527	4486	4442	4401	4550	4465	497	1345	1000	3400	5	1	49689728	2229	6.66	0.56	12	0.17	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.46	N	102260	1000	496 억	1705622	N	N	1593	N	N
132	20240604	140702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	10	2	0.22	287233260	63608	87.62	4520	4555	4490	5830	3140	4485	4515.68	3.43	-23336	4571	4527	4486	4442	4401	4550	4465	497	1345	1000	3400	5	1	49689728	2234	6.68	0.56	12	0.13	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.46	N	102260	1000	496 억	1705622	N	N	1593	N	N
133	20240604	130659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	15	2	0.33	268172965	59372	81.78	4520	4555	4490	5830	3140	4485	4516.83	3.43	-20859	4571	4527	4486	4442	4401	4550	4465	497	1345	1000	3400	5	1	49689728	2236	6.69	0.56	12	0.12	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.46	N	102260	1000	496 억	1705622	N	N	1593	N	N
134	20240604	120657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	20	2	0.45	245254235	54282	74.77	4520	4555	4490	5830	3140	4485	4518.15	3.43	-16444	4571	4527	4486	4442	4401	4550	4465	497	1345	1000	3400	5	1	49689728	2239	6.69	0.56	12	0.11	673.00	8062.00	5770	20230821	-21.92	4075	20231031	10.55	5680	-20.69	20240326	4305	4.65	20240118	5770	-21.92	20230821	4075	10.55	20231031	1.46	N	102260	1000	496 억	1705622	N	N	1593	N	N
135	20240604	110655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	30	2	0.67	218760065	48409	66.68	4520	4555	4490	5830	3140	4485	4519.00	3.43	-13830	4571	4527	4486	4442	4401	4550	4465	497	1345	1000	3400	5	1	49689728	2243	6.71	0.56	12	0.10	673.00	8062.00	5770	20230821	-21.75	4075	20231031	10.80	5680	-20.51	20240326	4305	4.88	20240118	5770	-21.75	20230821	4075	10.80	20231031	1.46	N	102260	1000	496 억	1705622	N	N	1593	N	N
136	20240604	100657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	25	2	0.56	91662535	20264	27.91	4520	4545	4490	5830	3140	4485	4523.42	3.43	-5570	4571	4527	4486	4442	4401	4550	4465	497	1345	1000	3400	5	1	49689728	2241	6.70	0.56	12	0.04	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	1.46	N	102260	1000	496 억	1705622	N	N	1593	N	N
137	20240604	090657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	30	2	0.67	33328540	7382	10.17	4520	4520	4490	5830	3140	4485	4514.84	3.43	-2707	4571	4527	4486	4442	4401	4550	4465	497	1345	1000	3400	5	1	49689728	2243	6.71	0.56	12	0.01	673.00	8062.00	5770	20230821	-21.75	4075	20231031	10.80	5680	-20.51	20240326	4305	4.88	20240118	5770	-21.75	20230821	4075	10.80	20231031	1.46	N	102260	1000	496 억	1705622	N	N	1593	N	N
138	20240603	160650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	40	2	0.90	325276715	72596	151.20	4445	4530	4445	5770	3115	4445	4480.64	3.43	-3350	4525	4485	4460	4420	4395	4505	4440	497	1325	1000	3370	5	1	49689728	2229	6.66	0.56	12	0.15	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.51	N	102260	1000	496 억	1704966	N	N	1593	N	N
139	20240603	150652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	20	2	0.45	307937765	68728	143.14	4445	4530	4445	5770	3115	4445	4480.53	3.43	-4169	4525	4485	4460	4420	4395	4505	4440	497	1325	1000	3370	5	1	49689728	2219	6.63	0.55	12	0.14	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.51	N	102260	1000	496 억	1704966	N	N	0	N	N
140	20240603	140649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	50	2	1.12	273968285	61147	127.35	4445	4530	4445	5770	3115	4445	4480.49	3.43	-3817	4525	4485	4460	4420	4395	4505	4440	497	1325	1000	3370	5	1	49689728	2234	6.68	0.56	12	0.12	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.51	N	102260	1000	496 억	1704966	N	N	0	N	N
141	20240603	130650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	60	2	1.35	240493190	53704	111.85	4445	4530	4445	5770	3115	4445	4478.12	3.43	-4707	4525	4485	4460	4420	4395	4505	4440	497	1325	1000	3370	5	1	49689728	2239	6.69	0.56	12	0.11	673.00	8062.00	5770	20230821	-21.92	4075	20231031	10.55	5680	-20.69	20240326	4305	4.65	20240118	5770	-21.92	20230821	4075	10.55	20231031	1.51	N	102260	1000	496 억	1704966	N	N	0	N	N
142	20240603	120650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	55	2	1.24	181940505	40717	84.80	4445	4510	4445	5770	3115	4445	4468.42	3.43	-3802	4525	4485	4460	4420	4395	4505	4440	497	1325	1000	3370	5	1	49689728	2236	6.69	0.56	12	0.08	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.51	N	102260	1000	496 억	1704966	N	N	0	N	N
143	20240603	110645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	25	2	0.56	131166995	29406	61.24	4445	4475	4445	5770	3115	4445	4460.55	3.43	-3872	4525	4485	4460	4420	4395	4505	4440	497	1325	1000	3370	5	1	49689728	2221	6.64	0.55	12	0.06	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.51	N	102260	1000	496 억	1704966	N	N	0	N	N
144	20240603	100644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	5	2	0.11	46430415	10430	21.72	4445	4475	4445	5770	3115	4445	4451.62	3.43	-2137	4525	4485	4460	4420	4395	4505	4440	497	1325	1000	3370	5	1	49689728	2211	6.61	0.55	12	0.02	673.00	8062.00	5770	20230821	-22.88	4075	20231031	9.20	5680	-21.65	20240326	4305	3.37	20240118	5770	-22.88	20230821	4075	9.20	20231031	1.51	N	102260	1000	496 억	1704966	N	N	0	N	N
145	20240603	090643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	30	2	0.67	9947260	2234	4.65	4445	4475	4445	5770	3115	4445	4452.67	3.43	-563	4525	4485	4460	4420	4395	4505	4440	497	1325	1000	3370	5	1	49689728	2224	6.65	0.56	12	0.00	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.51	N	102260	1000	496 억	1704966	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History