KissMeData/012170/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1111,-26,5,-2.29,1733179171,1540893,63.81,1160,1163,1095,1478,796,1137,1124.79,0.51,0,46921,1297,1217,1174,1094,1051,1195,1072,518,341,500,680,1,1,103569488,1151,-3.97,4.36,12,1.49,-280.00,255.00,2390,20240226,-53.51,671,20230804,65.57,2390,-53.51,20240226,789,40.81,20240110,2390,-53.51,20240226,671,65.57,20230804,0.14,N,012170,500,517 억,,530066,N,N,1,N,00,N
20240628,150309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1109,-28,5,-2.46,1537721321,1363668,56.47,1160,1163,1100,1478,796,1137,1127.64,0.51,0,6353,1297,1217,1174,1094,1051,1195,1072,518,341,500,680,1,1,103569488,1149,-3.96,4.35,12,1.32,-280.00,255.00,2390,20240226,-53.60,671,20230804,65.28,2390,-53.60,20240226,789,40.56,20240110,2390,-53.60,20240226,671,65.28,20230804,0.14,N,012170,500,517 억,,530066,N,N,1,N,00,N
20240628,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1118,-19,5,-1.67,1121414754,988545,40.93,1160,1163,1110,1478,796,1137,1134.41,0.51,0,-73990,1297,1217,1174,1094,1051,1195,1072,518,341,500,680,1,1,103569488,1158,-3.99,4.38,12,0.95,-280.00,255.00,2390,20240226,-53.22,671,20230804,66.62,2390,-53.22,20240226,789,41.70,20240110,2390,-53.22,20240226,671,66.62,20230804,0.14,N,012170,500,517 억,,530066,N,N,1,N,00,N
20240628,130308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1116,-21,5,-1.85,904242727,794283,32.89,1160,1163,1110,1478,796,1137,1138.44,0.51,0,-101340,1297,1217,1174,1094,1051,1195,1072,518,341,500,680,1,1,103569488,1156,-3.99,4.38,12,0.77,-280.00,255.00,2390,20240226,-53.31,671,20230804,66.32,2390,-53.31,20240226,789,41.44,20240110,2390,-53.31,20240226,671,66.32,20230804,0.14,N,012170,500,517 억,,530066,N,N,1,N,00,N
20240628,120307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1137,0,3,0.00,609683260,532375,22.04,1160,1163,1136,1478,796,1137,1145.21,0.51,0,-78054,1297,1217,1174,1094,1051,1195,1072,518,341,500,680,1,1,103569488,1178,-4.06,4.46,12,0.51,-280.00,255.00,2390,20240226,-52.43,671,20230804,69.45,2390,-52.43,20240226,789,44.11,20240110,2390,-52.43,20240226,671,69.45,20230804,0.14,N,012170,500,517 억,,530066,N,N,1,N,00,N
20240628,110305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1142,5,2,0.44,491004773,428208,17.73,1160,1163,1136,1478,796,1137,1146.65,0.51,0,-61251,1297,1217,1174,1094,1051,1195,1072,518,341,500,680,1,1,103569488,1183,-4.08,4.48,12,0.41,-280.00,255.00,2390,20240226,-52.22,671,20230804,70.19,2390,-52.22,20240226,789,44.74,20240110,2390,-52.22,20240226,671,70.19,20230804,0.14,N,012170,500,517 억,,530066,N,N,1,N,00,N
20240628,100303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1151,14,2,1.23,326650093,284875,11.80,1160,1163,1136,1478,796,1137,1146.64,0.51,0,-54910,1297,1217,1174,1094,1051,1195,1072,518,341,500,680,1,1,103569488,1192,-4.11,4.51,12,0.28,-280.00,255.00,2390,20240226,-51.84,671,20230804,71.54,2390,-51.84,20240226,789,45.88,20240110,2390,-51.84,20240226,671,71.54,20230804,0.14,N,012170,500,517 억,,530066,N,N,1,N,00,N
20240628,090303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1144,7,2,0.62,65661023,57077,2.36,1160,1161,1141,1478,796,1137,1150.39,0.51,0,-22906,1297,1217,1174,1094,1051,1195,1072,518,341,500,680,1,1,103569488,1185,-4.09,4.49,12,0.06,-280.00,255.00,2390,20240226,-52.13,671,20230804,70.49,2390,-52.13,20240226,789,44.99,20240110,2390,-52.13,20240226,671,70.49,20230804,0.14,N,012170,500,517 억,,530066,N,N,1,N,00,N
20240627,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1137,-104,5,-8.38,2829608571,2396694,70.45,1241,1254,1131,1613,869,1241,1180.63,1.25,0,-771871,1372,1306,1249,1183,1126,1339,1216,518,372,500,740,1,1,103569488,1178,-4.06,4.46,12,2.31,-280.00,255.00,2390,20240226,-52.43,671,20230804,69.45,2390,-52.43,20240226,789,44.11,20240110,2390,-52.43,20240226,671,69.45,20230804,0.17,N,012170,500,517 억,,1292535,N,N,1,N,00,N
20240627,150305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1133,-108,5,-8.70,2609562459,2203293,64.76,1241,1254,1131,1613,869,1241,1184.39,1.25,0,-662373,1372,1306,1249,1183,1126,1339,1216,518,372,500,740,1,1,103569488,1173,-4.05,4.44,12,2.13,-280.00,255.00,2390,20240226,-52.59,671,20230804,68.85,2390,-52.59,20240226,789,43.60,20240110,2390,-52.59,20240226,671,68.85,20230804,0.17,N,012170,500,517 억,,1292535,N,N,0,N,00,N
20240627,140302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1156,-85,5,-6.85,2065335192,1728415,50.80,1241,1254,1155,1613,869,1241,1194.93,1.25,0,-496353,1372,1306,1249,1183,1126,1339,1216,518,372,500,740,1,1,103569488,1197,-4.13,4.53,12,1.67,-280.00,255.00,2390,20240226,-51.63,671,20230804,72.28,2390,-51.63,20240226,789,46.51,20240110,2390,-51.63,20240226,671,72.28,20230804,0.17,N,012170,500,517 억,,1292535,N,N,0,N,00,N
20240627,130302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1176,-65,5,-5.24,1698182013,1413231,41.54,1241,1254,1172,1613,869,1241,1201.63,1.25,0,-349736,1372,1306,1249,1183,1126,1339,1216,518,372,500,740,1,1,103569488,1218,-4.20,4.61,12,1.36,-280.00,255.00,2390,20240226,-50.79,671,20230804,75.26,2390,-50.79,20240226,789,49.05,20240110,2390,-50.79,20240226,671,75.26,20230804,0.17,N,012170,500,517 억,,1292535,N,N,0,N,00,N
20240627,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1186,-55,5,-4.43,1387249427,1149678,33.79,1241,1254,1179,1613,869,1241,1206.64,1.25,0,-197475,1372,1306,1249,1183,1126,1339,1216,518,372,500,740,1,1,103569488,1228,-4.24,4.65,12,1.11,-280.00,255.00,2390,20240226,-50.38,671,20230804,76.75,2390,-50.38,20240226,789,50.32,20240110,2390,-50.38,20240226,671,76.75,20230804,0.17,N,012170,500,517 억,,1292535,N,N,0,N,00,N
20240627,110304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1196,-45,5,-3.63,1039751585,857745,25.21,1241,1254,1191,1613,869,1241,1212.19,1.25,0,-140187,1372,1306,1249,1183,1126,1339,1216,518,372,500,740,1,1,103569488,1239,-4.27,4.69,12,0.83,-280.00,255.00,2390,20240226,-49.96,671,20230804,78.24,2390,-49.96,20240226,789,51.58,20240110,2390,-49.96,20240226,671,78.24,20230804,0.17,N,012170,500,517 억,,1292535,N,N,0,N,00,N
20240627,100303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1207,-34,5,-2.74,723933263,595670,17.51,1241,1254,1199,1613,869,1241,1215.33,1.25,0,-113823,1372,1306,1249,1183,1126,1339,1216,518,372,500,740,1,1,103569488,1250,-4.31,4.73,12,0.58,-280.00,255.00,2390,20240226,-49.50,671,20230804,79.88,2390,-49.50,20240226,789,52.98,20240110,2390,-49.50,20240226,671,79.88,20230804,0.17,N,012170,500,517 억,,1292535,N,N,0,N,00,N
20240627,090302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1243,2,2,0.16,47810645,38648,1.14,1241,1250,1227,1613,869,1241,1237.08,1.25,0,-12226,1372,1306,1249,1183,1126,1339,1216,518,372,500,740,1,1,103569488,1287,-4.44,4.87,12,0.04,-280.00,255.00,2390,20240226,-47.99,671,20230804,85.25,2390,-47.99,20240226,789,57.54,20240110,2390,-47.99,20240226,671,85.25,20230804,0.17,N,012170,500,517 억,,1292535,N,N,0,N,00,N
20240626,160302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1241,49,2,4.11,4233761752,3361922,242.38,1230,1315,1192,1549,835,1192,1259.38,0.83,0,449243,1252,1221,1204,1173,1156,1213,1165,518,357,500,710,1,1,103569488,1285,-4.43,4.87,12,3.25,-280.00,255.00,2390,20240226,-48.08,671,20230804,84.95,2390,-48.08,20240226,789,57.29,20240110,2390,-48.08,20240226,671,84.95,20230804,0.17,N,012170,500,517 억,,860897,N,N,0,N,00,N
20240626,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1236,44,2,3.69,4030386192,3197403,230.52,1230,1315,1192,1549,835,1192,1260.52,0.83,0,529120,1252,1221,1204,1173,1156,1213,1165,518,357,500,710,1,1,103569488,1280,-4.41,4.85,12,3.09,-280.00,255.00,2390,20240226,-48.28,671,20230804,84.20,2390,-48.28,20240226,789,56.65,20240110,2390,-48.28,20240226,671,84.20,20230804,0.17,N,012170,500,517 억,,860897,N,N,0,N,00,N
20240626,140303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1226,34,2,2.85,3732483805,2956615,213.16,1230,1315,1192,1549,835,1192,1262.42,0.83,0,594030,1252,1221,1204,1173,1156,1213,1165,518,357,500,710,1,1,103569488,1270,-4.38,4.81,12,2.85,-280.00,255.00,2390,20240226,-48.70,671,20230804,82.71,2390,-48.70,20240226,789,55.39,20240110,2390,-48.70,20240226,671,82.71,20230804,0.17,N,012170,500,517 억,,860897,N,N,0,N,00,N
20240626,130304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1242,50,2,4.19,3524161254,2787936,201.00,1230,1315,1192,1549,835,1192,1264.08,0.83,0,601204,1252,1221,1204,1173,1156,1213,1165,518,357,500,710,1,1,103569488,1286,-4.44,4.87,12,2.69,-280.00,255.00,2390,20240226,-48.03,671,20230804,85.10,2390,-48.03,20240226,789,57.41,20240110,2390,-48.03,20240226,671,85.10,20230804,0.17,N,012170,500,517 억,,860897,N,N,0,N,00,N
20240626,120302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1255,63,2,5.29,3153757044,2489932,179.51,1230,1315,1192,1549,835,1192,1266.60,0.83,0,574821,1252,1221,1204,1173,1156,1213,1165,518,357,500,710,1,1,103569488,1300,-4.48,4.92,12,2.40,-280.00,255.00,2390,20240226,-47.49,671,20230804,87.03,2390,-47.49,20240226,789,59.06,20240110,2390,-47.49,20240226,671,87.03,20230804,0.17,N,012170,500,517 억,,860897,N,N,0,N,00,N
20240626,110303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1297,105,2,8.81,2397299235,1896581,136.74,1230,1315,1192,1549,835,1192,1264.01,0.83,0,428347,1252,1221,1204,1173,1156,1213,1165,518,357,500,710,1,1,103569488,1343,-4.63,5.09,12,1.83,-280.00,255.00,2390,20240226,-45.73,671,20230804,93.29,2390,-45.73,20240226,789,64.39,20240110,2390,-45.73,20240226,671,93.29,20230804,0.17,N,012170,500,517 억,,860897,N,N,0,N,00,N
20240626,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1194,2,2,0.17,324677221,269640,19.44,1230,1230,1192,1549,835,1192,1204.11,0.83,0,-83686,1252,1221,1204,1173,1156,1213,1165,518,357,500,710,1,1,103569488,1237,-4.26,4.68,12,0.26,-280.00,255.00,2390,20240226,-50.04,671,20230804,77.94,2390,-50.04,20240226,789,51.33,20240110,2390,-50.04,20240226,671,77.94,20230804,0.17,N,012170,500,517 억,,860897,N,N,0,N,00,N
20240626,090302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1223,31,2,2.60,70444685,57837,4.17,1230,1230,1207,1549,835,1192,1217.99,0.83,0,-27659,1252,1221,1204,1173,1156,1213,1165,518,357,500,710,1,1,103569488,1267,-4.37,4.80,12,0.06,-280.00,255.00,2390,20240226,-48.83,671,20230804,82.27,2390,-48.83,20240226,789,55.01,20240110,2390,-48.83,20240226,671,82.27,20230804,0.17,N,012170,500,517 억,,860897,N,N,0,N,00,N
20240625,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1192,-24,5,-1.97,1629240663,1350433,54.51,1224,1235,1187,1580,852,1216,1206.50,1.16,0,-343949,1313,1264,1210,1161,1107,1289,1186,518,364,500,720,1,1,103569488,1235,-4.26,4.67,12,1.30,-280.00,255.00,2390,20240226,-50.13,671,20230804,77.65,2390,-50.13,20240226,789,51.08,20240110,2390,-50.13,20240226,671,77.65,20230804,0.16,N,012170,500,517 억,,1203102,N,N,0,N,00,N
20240625,150302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1192,-24,5,-1.97,1481425624,1226212,49.50,1224,1235,1188,1580,852,1216,1208.13,1.16,0,-286076,1313,1264,1210,1161,1107,1289,1186,518,364,500,720,1,1,103569488,1235,-4.26,4.67,12,1.18,-280.00,255.00,2390,20240226,-50.13,671,20230804,77.65,2390,-50.13,20240226,789,51.08,20240110,2390,-50.13,20240226,671,77.65,20230804,0.16,N,012170,500,517 억,,1203102,N,N,0,N,00,N
20240625,140302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1205,-11,5,-0.90,1161947730,959894,38.75,1224,1235,1188,1580,852,1216,1210.49,1.16,0,-183721,1313,1264,1210,1161,1107,1289,1186,518,364,500,720,1,1,103569488,1248,-4.30,4.73,12,0.93,-280.00,255.00,2390,20240226,-49.58,671,20230804,79.58,2390,-49.58,20240226,789,52.72,20240110,2390,-49.58,20240226,671,79.58,20230804,0.16,N,012170,500,517 억,,1203102,N,N,0,N,00,N
20240625,130302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1207,-9,5,-0.74,774519008,640920,25.87,1224,1235,1188,1580,852,1216,1208.44,1.16,0,-149143,1313,1264,1210,1161,1107,1289,1186,518,364,500,720,1,1,103569488,1250,-4.31,4.73,12,0.62,-280.00,255.00,2390,20240226,-49.50,671,20230804,79.88,2390,-49.50,20240226,789,52.98,20240110,2390,-49.50,20240226,671,79.88,20230804,0.16,N,012170,500,517 억,,1203102,N,N,0,N,00,N
20240625,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1205,-11,5,-0.90,690048658,571119,23.06,1224,1235,1188,1580,852,1216,1208.23,1.16,0,-168419,1313,1264,1210,1161,1107,1289,1186,518,364,500,720,1,1,103569488,1248,-4.30,4.73,12,0.55,-280.00,255.00,2390,20240226,-49.58,671,20230804,79.58,2390,-49.58,20240226,789,52.72,20240110,2390,-49.58,20240226,671,79.58,20230804,0.16,N,012170,500,517 억,,1203102,N,N,0,N,00,N
20240625,110306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1220,4,2,0.33,650761770,538682,21.75,1224,1235,1188,1580,852,1216,1208.06,1.16,0,-164603,1313,1264,1210,1161,1107,1289,1186,518,364,500,720,1,1,103569488,1264,-4.36,4.78,12,0.52,-280.00,255.00,2390,20240226,-48.95,671,20230804,81.82,2390,-48.95,20240226,789,54.63,20240110,2390,-48.95,20240226,671,81.82,20230804,0.16,N,012170,500,517 억,,1203102,N,N,0,N,00,N
20240625,100301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1198,-18,5,-1.48,444633750,367449,14.83,1224,1235,1193,1580,852,1216,1210.05,1.16,0,-147602,1313,1264,1210,1161,1107,1289,1186,518,364,500,720,1,1,103569488,1241,-4.28,4.70,12,0.35,-280.00,255.00,2390,20240226,-49.87,671,20230804,78.54,2390,-49.87,20240226,789,51.84,20240110,2390,-49.87,20240226,671,78.54,20230804,0.16,N,012170,500,517 억,,1203102,N,N,0,N,00,N
20240625,090302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1227,11,2,0.90,31635292,25881,1.04,1224,1227,1217,1580,852,1216,1222.46,1.16,0,-2940,1313,1264,1210,1161,1107,1289,1186,518,364,500,720,1,1,103569488,1271,-4.38,4.81,12,0.02,-280.00,255.00,2390,20240226,-48.66,671,20230804,82.86,2390,-48.66,20240226,789,55.51,20240110,2390,-48.66,20240226,671,82.86,20230804,0.16,N,012170,500,517 억,,1203102,N,N,0,N,00,N
20240624,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1216,34,2,2.88,3014849763,2467267,37.97,1172,1259,1156,1536,828,1182,1221.94,1.15,0,-25146,1356,1269,1210,1123,1064,1312,1166,518,354,500,700,1,1,103569488,1259,-4.34,4.77,12,2.38,-280.00,255.00,2390,20240226,-49.12,671,20230804,81.22,2390,-49.12,20240226,789,54.12,20240110,2390,-49.12,20240226,671,81.22,20230804,0.16,N,012170,500,517 억,,1195493,N,N,0,N,00,N
20240624,150302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1215,33,2,2.79,2868007579,2346141,36.11,1172,1259,1156,1536,828,1182,1222.44,1.15,0,3922,1356,1269,1210,1123,1064,1312,1166,518,354,500,700,1,1,103569488,1258,-4.34,4.76,12,2.27,-280.00,255.00,2390,20240226,-49.16,671,20230804,81.07,2390,-49.16,20240226,789,53.99,20240110,2390,-49.16,20240226,671,81.07,20230804,0.16,N,012170,500,517 억,,1195493,N,N,0,N,00,N
20240624,140302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1217,35,2,2.96,2643203071,2160565,33.25,1172,1259,1156,1536,828,1182,1223.39,1.15,0,16659,1356,1269,1210,1123,1064,1312,1166,518,354,500,700,1,1,103569488,1260,-4.35,4.77,12,2.09,-280.00,255.00,2390,20240226,-49.08,671,20230804,81.37,2390,-49.08,20240226,789,54.25,20240110,2390,-49.08,20240226,671,81.37,20230804,0.16,N,012170,500,517 억,,1195493,N,N,0,N,00,N
20240624,130301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1220,38,2,3.21,2443576256,1996627,30.73,1172,1259,1156,1536,828,1182,1223.85,1.15,0,13350,1356,1269,1210,1123,1064,1312,1166,518,354,500,700,1,1,103569488,1264,-4.36,4.78,12,1.93,-280.00,255.00,2390,20240226,-48.95,671,20230804,81.82,2390,-48.95,20240226,789,54.63,20240110,2390,-48.95,20240226,671,81.82,20230804,0.16,N,012170,500,517 억,,1195493,N,N,0,N,00,N
20240624,120302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1221,39,2,3.30,2110962154,1726821,26.58,1172,1259,1156,1536,828,1182,1222.46,1.15,0,38437,1356,1269,1210,1123,1064,1312,1166,518,354,500,700,1,1,103569488,1265,-4.36,4.79,12,1.67,-280.00,255.00,2390,20240226,-48.91,671,20230804,81.97,2390,-48.91,20240226,789,54.75,20240110,2390,-48.91,20240226,671,81.97,20230804,0.16,N,012170,500,517 억,,1195493,N,N,0,N,00,N
20240624,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1257,75,2,6.35,1628057568,1338227,20.60,1172,1259,1156,1536,828,1182,1216.58,1.15,0,26825,1356,1269,1210,1123,1064,1312,1166,518,354,500,700,1,1,103569488,1302,-4.49,4.93,12,1.29,-280.00,255.00,2390,20240226,-47.41,671,20230804,87.33,2390,-47.41,20240226,789,59.32,20240110,2390,-47.41,20240226,671,87.33,20230804,0.16,N,012170,500,517 억,,1195493,N,N,0,N,00,N
20240624,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1203,21,2,1.78,854749179,713473,10.98,1172,1239,1156,1536,828,1182,1198.01,1.15,0,2458,1356,1269,1210,1123,1064,1312,1166,518,354,500,700,1,1,103569488,1246,-4.30,4.72,12,0.69,-280.00,255.00,2390,20240226,-49.67,671,20230804,79.28,2390,-49.67,20240226,789,52.47,20240110,2390,-49.67,20240226,671,79.28,20230804,0.16,N,012170,500,517 억,,1195493,N,N,0,N,00,N
20240624,090302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1169,-13,5,-1.10,97472567,83342,1.28,1172,1180,1156,1536,828,1182,1169.55,1.15,0,-33242,1356,1269,1210,1123,1064,1312,1166,518,354,500,700,1,1,103569488,1211,-4.17,4.58,12,0.08,-280.00,255.00,2390,20240226,-51.09,671,20230804,74.22,2390,-51.09,20240226,789,48.16,20240110,2390,-51.09,20240226,671,74.22,20230804,0.16,N,012170,500,517 억,,1195493,N,N,0,N,00,N
20240621,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1182,42,2,3.68,8001712723,6462347,306.71,1151,1297,1151,1482,798,1140,1238.21,1.19,0,-4846,1223,1181,1156,1114,1089,1169,1102,518,342,500,680,1,1,103569488,1224,-4.22,4.64,12,6.24,-280.00,255.00,2390,20240226,-50.54,671,20230804,76.15,2390,-50.54,20240226,789,49.81,20240110,2390,-50.54,20240226,671,76.15,20230804,0.16,N,012170,500,517 억,,1233907,N,N,8,N,00,N
20240621,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1185,45,2,3.95,7778078452,6273318,297.73,1151,1297,1151,1482,798,1140,1239.87,1.19,0,43819,1223,1181,1156,1114,1089,1169,1102,518,342,500,680,1,1,103569488,1227,-4.23,4.65,12,6.06,-280.00,255.00,2390,20240226,-50.42,671,20230804,76.60,2390,-50.42,20240226,789,50.19,20240110,2390,-50.42,20240226,671,76.60,20230804,0.16,N,012170,500,517 억,,1233907,N,N,8,N,00,N
20240621,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1219,79,2,6.93,6823940593,5477226,259.95,1151,1297,1151,1482,798,1140,1245.88,1.19,0,209695,1223,1181,1156,1114,1089,1169,1102,518,342,500,680,1,1,103569488,1263,-4.35,4.78,12,5.29,-280.00,255.00,2390,20240226,-49.00,671,20230804,81.67,2390,-49.00,20240226,789,54.50,20240110,2390,-49.00,20240226,671,81.67,20230804,0.16,N,012170,500,517 억,,1233907,N,N,8,N,00,N
20240621,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1256,116,2,10.18,5223099447,4209775,199.80,1151,1289,1151,1482,798,1140,1240.71,1.19,0,174572,1223,1181,1156,1114,1089,1169,1102,518,342,500,680,1,1,103569488,1301,-4.49,4.93,12,4.06,-280.00,255.00,2390,20240226,-47.45,671,20230804,87.18,2390,-47.45,20240226,789,59.19,20240110,2390,-47.45,20240226,671,87.18,20230804,0.16,N,012170,500,517 억,,1233907,N,N,8,N,00,N
20240621,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1233,93,2,8.16,2903751348,2368732,112.42,1151,1259,1151,1482,798,1140,1225.87,1.19,0,-16987,1223,1181,1156,1114,1089,1169,1102,518,342,500,680,1,1,103569488,1277,-4.40,4.84,12,2.29,-280.00,255.00,2390,20240226,-48.41,671,20230804,83.76,2390,-48.41,20240226,789,56.27,20240110,2390,-48.41,20240226,671,83.76,20230804,0.16,N,012170,500,517 억,,1233907,N,N,8,N,00,N
20240621,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1214,74,2,6.49,2569646278,2096782,99.51,1151,1259,1151,1482,798,1140,1225.52,1.19,0,-40900,1223,1181,1156,1114,1089,1169,1102,518,342,500,680,1,1,103569488,1257,-4.34,4.76,12,2.02,-280.00,255.00,2390,20240226,-49.21,671,20230804,80.92,2390,-49.21,20240226,789,53.87,20240110,2390,-49.21,20240226,671,80.92,20230804,0.16,N,012170,500,517 억,,1233907,N,N,8,N,00,N
20240621,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1216,76,2,6.67,1952008133,1593863,75.65,1151,1259,1151,1482,798,1140,1224.70,1.19,0,-134203,1223,1181,1156,1114,1089,1169,1102,518,342,500,680,1,1,103569488,1259,-4.34,4.77,12,1.54,-280.00,255.00,2390,20240226,-49.12,671,20230804,81.22,2390,-49.12,20240226,789,54.12,20240110,2390,-49.12,20240226,671,81.22,20230804,0.16,N,012170,500,517 억,,1233907,N,N,8,N,00,N
20240621,090255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1220,80,2,7.02,254103973,209251,9.93,1151,1240,1151,1482,798,1140,1214.35,1.19,0,-8637,1223,1181,1156,1114,1089,1169,1102,518,342,500,680,1,1,103569488,1264,-4.36,4.78,12,0.20,-280.00,255.00,2390,20240226,-48.95,671,20230804,81.82,2390,-48.95,20240226,789,54.63,20240110,2390,-48.95,20240226,671,81.82,20230804,0.16,N,012170,500,517 억,,1233907,N,N,8,N,00,N
20240620,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1140,-60,5,-5.00,2435101894,2098025,179.16,1177,1198,1131,1560,840,1200,1160.67,1.33,0,-136992,1269,1234,1202,1167,1135,1218,1151,518,360,500,720,1,1,103569488,1181,-4.07,4.47,12,2.03,-280.00,255.00,2390,20240226,-52.30,671,20230804,69.90,2390,-52.30,20240226,789,44.49,20240110,2390,-52.30,20240226,671,69.90,20230804,0.16,N,012170,500,517 억,,1372623,N,N,8,N,00,N
20240620,150254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1152,-48,5,-4.00,2245364545,1932241,165.01,1177,1198,1131,1560,840,1200,1162.05,1.33,0,-144600,1269,1234,1202,1167,1135,1218,1151,518,360,500,720,1,1,103569488,1193,-4.11,4.52,12,1.87,-280.00,255.00,2390,20240226,-51.80,671,20230804,71.68,2390,-51.80,20240226,789,46.01,20240110,2390,-51.80,20240226,671,71.68,20230804,0.16,N,012170,500,517 억,,1372623,N,N,10,N,00,N
20240620,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1146,-54,5,-4.50,2042369942,1755215,149.89,1177,1198,1131,1560,840,1200,1163.60,1.33,0,-133063,1269,1234,1202,1167,1135,1218,1151,518,360,500,720,1,1,103569488,1187,-4.09,4.49,12,1.69,-280.00,255.00,2390,20240226,-52.05,671,20230804,70.79,2390,-52.05,20240226,789,45.25,20240110,2390,-52.05,20240226,671,70.79,20230804,0.16,N,012170,500,517 억,,1372623,N,N,10,N,00,N
20240620,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1149,-51,5,-4.25,1744941281,1494274,127.61,1177,1198,1141,1560,840,1200,1167.75,1.33,0,-106820,1269,1234,1202,1167,1135,1218,1151,518,360,500,720,1,1,103569488,1190,-4.10,4.51,12,1.44,-280.00,255.00,2390,20240226,-51.92,671,20230804,71.24,2390,-51.92,20240226,789,45.63,20240110,2390,-51.92,20240226,671,71.24,20230804,0.16,N,012170,500,517 억,,1372623,N,N,10,N,00,N
20240620,120254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1170,-30,5,-2.50,1249088889,1066390,91.07,1177,1198,1159,1560,840,1200,1171.32,1.33,0,-20100,1269,1234,1202,1167,1135,1218,1151,518,360,500,720,1,1,103569488,1212,-4.18,4.59,12,1.03,-280.00,255.00,2390,20240226,-51.05,671,20230804,74.37,2390,-51.05,20240226,789,48.29,20240110,2390,-51.05,20240226,671,74.37,20230804,0.16,N,012170,500,517 억,,1372623,N,N,10,N,00,N
20240620,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1177,-23,5,-1.92,894593880,762691,65.13,1177,1198,1159,1560,840,1200,1172.94,1.33,0,27271,1269,1234,1202,1167,1135,1218,1151,518,360,500,720,1,1,103569488,1219,-4.20,4.62,12,0.74,-280.00,255.00,2390,20240226,-50.75,671,20230804,75.41,2390,-50.75,20240226,789,49.18,20240110,2390,-50.75,20240226,671,75.41,20230804,0.16,N,012170,500,517 억,,1372623,N,N,10,N,00,N
20240620,100255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1181,-19,5,-1.58,731185499,623835,53.27,1177,1198,1159,1560,840,1200,1172.08,1.33,0,47403,1269,1234,1202,1167,1135,1218,1151,518,360,500,720,1,1,103569488,1223,-4.22,4.63,12,0.60,-280.00,255.00,2390,20240226,-50.59,671,20230804,76.01,2390,-50.59,20240226,789,49.68,20240110,2390,-50.59,20240226,671,76.01,20230804,0.16,N,012170,500,517 억,,1372623,N,N,10,N,00,N
20240620,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1196,-4,5,-0.33,92960827,78676,6.72,1177,1198,1177,1560,840,1200,1181.57,1.33,0,41243,1269,1234,1202,1167,1135,1218,1151,518,360,500,720,1,1,103569488,1239,-4.27,4.69,12,0.08,-280.00,255.00,2390,20240226,-49.96,671,20230804,78.24,2390,-49.96,20240226,789,51.58,20240110,2390,-49.96,20240226,671,78.24,20230804,0.16,N,012170,500,517 억,,1372623,N,N,10,N,00,N
20240619,160253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1200,-25,5,-2.04,1410938742,1167751,78.88,1227,1237,1170,1592,858,1225,1208.30,1.40,0,-74955,1265,1245,1227,1207,1189,1236,1198,518,367,500,730,1,1,103569488,1243,-4.29,4.71,12,1.13,-280.00,255.00,2390,20240226,-49.79,671,20230804,78.84,2390,-49.79,20240226,789,52.09,20240110,2390,-49.79,20240226,671,78.84,20230804,0.03,N,012170,500,517 억,,1451029,N,N,10,N,00,N
20240619,150252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1199,-26,5,-2.12,1340176304,1108768,74.90,1227,1237,1170,1592,858,1225,1208.71,1.40,0,-69211,1265,1245,1227,1207,1189,1236,1198,518,367,500,730,1,1,103569488,1242,-4.28,4.70,12,1.07,-280.00,255.00,2390,20240226,-49.83,671,20230804,78.69,2390,-49.83,20240226,789,51.96,20240110,2390,-49.83,20240226,671,78.69,20230804,0.03,N,012170,500,517 억,,1451029,N,N,0,N,00,N
20240619,140255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1199,-26,5,-2.12,1215798585,1005082,67.89,1227,1237,1170,1592,858,1225,1209.65,1.40,0,-61973,1265,1245,1227,1207,1189,1236,1198,518,367,500,730,1,1,103569488,1242,-4.28,4.70,12,0.97,-280.00,255.00,2390,20240226,-49.83,671,20230804,78.69,2390,-49.83,20240226,789,51.96,20240110,2390,-49.83,20240226,671,78.69,20230804,0.03,N,012170,500,517 억,,1451029,N,N,0,N,00,N
20240619,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1183,-42,5,-3.43,1086645671,896072,60.53,1227,1237,1180,1592,858,1225,1212.68,1.40,0,-98517,1265,1245,1227,1207,1189,1236,1198,518,367,500,730,1,1,103569488,1225,-4.22,4.64,12,0.87,-280.00,255.00,2390,20240226,-50.50,671,20230804,76.30,2390,-50.50,20240226,789,49.94,20240110,2390,-50.50,20240226,671,76.30,20230804,0.03,N,012170,500,517 억,,1451029,N,N,0,N,00,N
20240619,120252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1203,-22,5,-1.80,835801085,685757,46.32,1227,1237,1193,1592,858,1225,1218.80,1.40,0,-110640,1265,1245,1227,1207,1189,1236,1198,518,367,500,730,1,1,103569488,1246,-4.30,4.72,12,0.66,-280.00,255.00,2390,20240226,-49.67,671,20230804,79.28,2390,-49.67,20240226,789,52.47,20240110,2390,-49.67,20240226,671,79.28,20230804,0.03,N,012170,500,517 억,,1451029,N,N,0,N,00,N
20240619,110254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1218,-7,5,-0.57,559447737,456605,30.84,1227,1237,1215,1592,858,1225,1225.23,1.40,0,5418,1265,1245,1227,1207,1189,1236,1198,518,367,500,730,1,1,103569488,1261,-4.35,4.78,12,0.44,-280.00,255.00,2390,20240226,-49.04,671,20230804,81.52,2390,-49.04,20240226,789,54.37,20240110,2390,-49.04,20240226,671,81.52,20230804,0.03,N,012170,500,517 억,,1451029,N,N,0,N,00,N
20240619,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1229,4,2,0.33,411868103,335964,22.69,1227,1237,1215,1592,858,1225,1225.93,1.40,0,31357,1265,1245,1227,1207,1189,1236,1198,518,367,500,730,1,1,103569488,1273,-4.39,4.82,12,0.32,-280.00,255.00,2390,20240226,-48.58,671,20230804,83.16,2390,-48.58,20240226,789,55.77,20240110,2390,-48.58,20240226,671,83.16,20230804,0.03,N,012170,500,517 억,,1451029,N,N,0,N,00,N
20240619,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1223,-2,5,-0.16,17506922,14285,0.96,1227,1227,1223,1592,858,1225,1225.55,1.40,0,-2473,1265,1245,1227,1207,1189,1236,1198,518,367,500,730,1,1,103569488,1267,-4.37,4.80,12,0.01,-280.00,255.00,2390,20240226,-48.83,671,20230804,82.27,2390,-48.83,20240226,789,55.01,20240110,2390,-48.83,20240226,671,82.27,20230804,0.03,N,012170,500,517 억,,1451029,N,N,0,N,00,N
20240618,160252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1225,-20,5,-1.61,1793144653,1465091,16.88,1230,1247,1209,1618,872,1245,1223.91,1.59,0,-186834,1426,1335,1252,1161,1078,1381,1207,518,373,500,740,1,1,103569488,1269,-4.38,4.80,12,1.41,-280.00,255.00,2390,20240226,-48.74,671,20230804,82.56,2390,-48.74,20240226,789,55.26,20240110,2390,-48.74,20240226,671,82.56,20230804,0.06,N,012170,500,517 억,,1651693,N,N,1,N,00,N
20240618,150250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1225,-20,5,-1.61,1767367913,1444067,16.64,1230,1247,1209,1618,872,1245,1223.88,1.59,0,-179275,1426,1335,1252,1161,1078,1381,1207,518,373,500,740,1,1,103569488,1269,-4.38,4.80,12,1.39,-280.00,255.00,2390,20240226,-48.74,671,20230804,82.56,2390,-48.74,20240226,789,55.26,20240110,2390,-48.74,20240226,671,82.56,20230804,0.06,N,012170,500,517 억,,1651693,N,N,1,N,00,N
20240618,140251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1229,-16,5,-1.29,1619246756,1323051,15.25,1230,1247,1209,1618,872,1245,1223.87,1.59,0,-117498,1426,1335,1252,1161,1078,1381,1207,518,373,500,740,1,1,103569488,1273,-4.39,4.82,12,1.28,-280.00,255.00,2390,20240226,-48.58,671,20230804,83.16,2390,-48.58,20240226,789,55.77,20240110,2390,-48.58,20240226,671,83.16,20230804,0.06,N,012170,500,517 억,,1651693,N,N,1,N,00,N
20240618,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1226,-19,5,-1.53,1490301458,1217905,14.04,1230,1247,1209,1618,872,1245,1223.66,1.59,0,-111289,1426,1335,1252,1161,1078,1381,1207,518,373,500,740,1,1,103569488,1270,-4.38,4.81,12,1.18,-280.00,255.00,2390,20240226,-48.70,671,20230804,82.71,2390,-48.70,20240226,789,55.39,20240110,2390,-48.70,20240226,671,82.71,20230804,0.06,N,012170,500,517 억,,1651693,N,N,1,N,00,N
20240618,120253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1225,-20,5,-1.61,1443348876,1179531,13.59,1230,1247,1209,1618,872,1245,1223.66,1.59,0,-124967,1426,1335,1252,1161,1078,1381,1207,518,373,500,740,1,1,103569488,1269,-4.38,4.80,12,1.14,-280.00,255.00,2390,20240226,-48.74,671,20230804,82.56,2390,-48.74,20240226,789,55.26,20240110,2390,-48.74,20240226,671,82.56,20230804,0.06,N,012170,500,517 억,,1651693,N,N,1,N,00,N
20240618,110251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1232,-13,5,-1.04,1177314878,961854,11.08,1230,1247,1209,1618,872,1245,1224.01,1.59,0,-82191,1426,1335,1252,1161,1078,1381,1207,518,373,500,740,1,1,103569488,1276,-4.40,4.83,12,0.93,-280.00,255.00,2390,20240226,-48.45,671,20230804,83.61,2390,-48.45,20240226,789,56.15,20240110,2390,-48.45,20240226,671,83.61,20230804,0.06,N,012170,500,517 억,,1651693,N,N,1,N,00,N
20240618,100251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1227,-18,5,-1.45,982040950,803073,9.25,1230,1247,1209,1618,872,1245,1222.85,1.59,0,-104810,1426,1335,1252,1161,1078,1381,1207,518,373,500,740,1,1,103569488,1271,-4.38,4.81,12,0.78,-280.00,255.00,2390,20240226,-48.66,671,20230804,82.86,2390,-48.66,20240226,789,55.51,20240110,2390,-48.66,20240226,671,82.86,20230804,0.06,N,012170,500,517 억,,1651693,N,N,1,N,00,N
20240618,090254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1231,-14,5,-1.12,164800089,133977,1.54,1230,1247,1212,1618,872,1245,1230.06,1.59,0,-40790,1426,1335,1252,1161,1078,1381,1207,518,373,500,740,1,1,103569488,1275,-4.40,4.83,12,0.13,-280.00,255.00,2390,20240226,-48.49,671,20230804,83.46,2390,-48.49,20240226,789,56.02,20240110,2390,-48.49,20240226,671,83.46,20230804,0.06,N,012170,500,517 억,,1651693,N,N,1,N,00,N
20240617,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1245,75,2,6.41,11135552608,8641255,246.87,1170,1343,1169,1521,819,1170,1288.66,0.52,0,1128777,1393,1281,1218,1106,1043,1250,1075,518,351,500,700,1,1,103569488,1289,-4.45,4.88,12,8.34,-280.00,255.00,2390,20240226,-47.91,671,20230804,85.54,2390,-47.91,20240226,789,57.79,20240110,2390,-47.91,20240226,671,85.54,20230804,0.06,N,012170,500,517 억,,539728,N,N,1,N,00,N
20240617,150254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1270,100,2,8.55,10678044666,8276423,236.45,1170,1343,1169,1521,819,1170,1290.18,0.52,0,1253929,1393,1281,1218,1106,1043,1250,1075,518,351,500,700,1,1,103569488,1315,-4.54,4.98,12,7.99,-280.00,255.00,2390,20240226,-46.86,671,20230804,89.27,2390,-46.86,20240226,789,60.96,20240110,2390,-46.86,20240226,671,89.27,20230804,0.06,N,012170,500,517 억,,539728,N,N,1,N,00,N
20240617,140250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1292,122,2,10.43,10196963931,7898381,225.65,1170,1343,1169,1521,819,1170,1291.02,0.52,0,1277877,1393,1281,1218,1106,1043,1250,1075,518,351,500,700,1,1,103569488,1338,-4.61,5.07,12,7.63,-280.00,255.00,2390,20240226,-45.94,671,20230804,92.55,2390,-45.94,20240226,789,63.75,20240110,2390,-45.94,20240226,671,92.55,20230804,0.06,N,012170,500,517 억,,539728,N,N,1,N,00,N
20240617,130250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1302,132,2,11.28,9310851216,7209690,205.97,1170,1343,1169,1521,819,1170,1291.44,0.52,0,1151577,1393,1281,1218,1106,1043,1250,1075,518,351,500,700,1,1,103569488,1348,-4.65,5.11,12,6.96,-280.00,255.00,2390,20240226,-45.52,671,20230804,94.04,2390,-45.52,20240226,789,65.02,20240110,2390,-45.52,20240226,671,94.04,20230804,0.06,N,012170,500,517 억,,539728,N,N,1,N,00,N
20240617,120250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1289,119,2,10.17,6893415418,5364419,153.25,1170,1343,1169,1521,819,1170,1285.03,0.52,0,529396,1393,1281,1218,1106,1043,1250,1075,518,351,500,700,1,1,103569488,1335,-4.60,5.05,12,5.18,-280.00,255.00,2390,20240226,-46.07,671,20230804,92.10,2390,-46.07,20240226,789,63.37,20240110,2390,-46.07,20240226,671,92.10,20230804,0.06,N,012170,500,517 억,,539728,N,N,1,N,00,N
20240617,110248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1289,119,2,10.17,6201441294,4821094,137.73,1170,1343,1169,1521,819,1170,1286.31,0.52,0,661707,1393,1281,1218,1106,1043,1250,1075,518,351,500,700,1,1,103569488,1335,-4.60,5.05,12,4.65,-280.00,255.00,2390,20240226,-46.07,671,20230804,92.10,2390,-46.07,20240226,789,63.37,20240110,2390,-46.07,20240226,671,92.10,20230804,0.06,N,012170,500,517 억,,539728,N,N,1,N,00,N
20240617,100250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1291,121,2,10.34,5150424097,4006341,114.46,1170,1343,1169,1521,819,1170,1285.57,0.52,0,489015,1393,1281,1218,1106,1043,1250,1075,518,351,500,700,1,1,103569488,1337,-4.61,5.06,12,3.87,-280.00,255.00,2390,20240226,-45.98,671,20230804,92.40,2390,-45.98,20240226,789,63.62,20240110,2390,-45.98,20240226,671,92.40,20230804,0.06,N,012170,500,517 억,,539728,N,N,1,N,00,N
20240617,090250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1177,7,2,0.60,86996145,73854,2.11,1170,1187,1170,1521,819,1170,1177.95,0.52,0,-27175,1393,1281,1218,1106,1043,1250,1075,518,351,500,700,1,1,103569488,1219,-4.20,4.62,12,0.07,-280.00,255.00,2390,20240226,-50.75,671,20230804,75.41,2390,-50.75,20240226,789,49.18,20240110,2390,-50.75,20240226,671,75.41,20230804,0.06,N,012170,500,517 억,,539728,N,N,1,N,00,N
20240614,160231,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1170,-83,5,-6.62,4186739461,3430352,197.44,1328,1330,1155,1628,878,1253,1220.54,1.44,0,-956051,1327,1290,1268,1231,1209,1279,1220,518,375,500,750,1,1,103569488,1212,-4.18,4.59,12,3.31,-280.00,255.00,2390,20240226,-51.05,671,20230804,74.37,2390,-51.05,20240226,789,48.29,20240110,2390,-51.05,20240226,671,74.37,20230804,0.16,N,012170,500,517 억,,1495413,N,N,1,N,00,N
20240614,150232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1166,-87,5,-6.94,4018618372,3286665,189.17,1328,1330,1155,1628,878,1253,1222.70,1.44,0,-905675,1327,1290,1268,1231,1209,1279,1220,518,375,500,750,1,1,103569488,1208,-4.16,4.57,12,3.17,-280.00,255.00,2390,20240226,-51.21,671,20230804,73.77,2390,-51.21,20240226,789,47.78,20240110,2390,-51.21,20240226,671,73.77,20230804,0.16,N,012170,500,517 억,,1495413,N,N,12,N,00,N
20240614,140232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1180,-73,5,-5.83,3530935573,2872484,165.33,1328,1330,1155,1628,878,1253,1229.23,1.44,0,-834321,1327,1290,1268,1231,1209,1279,1220,518,375,500,750,1,1,103569488,1222,-4.21,4.63,12,2.77,-280.00,255.00,2390,20240226,-50.63,671,20230804,75.86,2390,-50.63,20240226,789,49.56,20240110,2390,-50.63,20240226,671,75.86,20230804,0.16,N,012170,500,517 억,,1495413,N,N,12,N,00,N
20240614,130231,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1179,-74,5,-5.91,3228576611,2614068,150.45,1328,1330,1172,1628,878,1253,1235.08,1.44,0,-810496,1327,1290,1268,1231,1209,1279,1220,518,375,500,750,1,1,103569488,1221,-4.21,4.62,12,2.52,-280.00,255.00,2390,20240226,-50.67,671,20230804,75.71,2390,-50.67,20240226,789,49.43,20240110,2390,-50.67,20240226,671,75.71,20230804,0.16,N,012170,500,517 억,,1495413,N,N,12,N,00,N
20240614,120233,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1185,-68,5,-5.43,2988016016,2410848,138.76,1328,1330,1172,1628,878,1253,1239.40,1.44,0,-765705,1327,1290,1268,1231,1209,1279,1220,518,375,500,750,1,1,103569488,1227,-4.23,4.65,12,2.33,-280.00,255.00,2390,20240226,-50.42,671,20230804,76.60,2390,-50.42,20240226,789,50.19,20240110,2390,-50.42,20240226,671,76.60,20230804,0.16,N,012170,500,517 억,,1495413,N,N,12,N,00,N
20240614,110245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1194,-59,5,-4.71,2841787530,2288053,131.69,1328,1330,1172,1628,878,1253,1242.01,1.44,0,-736990,1327,1290,1268,1231,1209,1279,1220,518,375,500,750,1,1,103569488,1237,-4.26,4.68,12,2.21,-280.00,255.00,2390,20240226,-50.04,671,20230804,77.94,2390,-50.04,20240226,789,51.33,20240110,2390,-50.04,20240226,671,77.94,20230804,0.16,N,012170,500,517 억,,1495413,N,N,12,N,00,N
20240614,100247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1223,-30,5,-2.39,2109144143,1674480,96.38,1328,1330,1211,1628,878,1253,1259.58,1.44,0,-608463,1327,1290,1268,1231,1209,1279,1220,518,375,500,750,1,1,103569488,1267,-4.37,4.80,12,1.62,-280.00,255.00,2390,20240226,-48.83,671,20230804,82.27,2390,-48.83,20240226,789,55.01,20240110,2390,-48.83,20240226,671,82.27,20230804,0.16,N,012170,500,517 억,,1495413,N,N,12,N,00,N
20240614,090248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1280,27,2,2.15,583546171,448666,25.82,1328,1330,1280,1628,878,1253,1300.62,1.44,0,-183793,1327,1290,1268,1231,1209,1279,1220,518,375,500,750,1,1,103569488,1326,-4.57,5.02,12,0.43,-280.00,255.00,2390,20240226,-46.44,671,20230804,90.76,2390,-46.44,20240226,789,62.23,20240110,2390,-46.44,20240226,671,90.76,20230804,0.16,N,012170,500,517 억,,1495413,N,N,12,N,00,N
20240613,160244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1253,-17,5,-1.34,1904720415,1493895,26.74,1288,1305,1246,1651,889,1270,1275.01,1.43,0,14119,1426,1348,1288,1210,1150,1387,1249,518,381,500,760,1,1,103569488,1298,-4.47,4.91,12,1.44,-280.00,255.00,2390,20240226,-47.57,671,20230804,86.74,2390,-47.57,20240226,789,58.81,20240110,2390,-47.57,20240226,671,86.74,20230804,0.16,N,012170,500,517 억,,1477890,N,N,12,N,00,N
20240613,150249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1267,-3,5,-0.24,1742257243,1364747,24.42,1288,1305,1246,1651,889,1270,1276.62,1.43,0,17233,1426,1348,1288,1210,1150,1387,1249,518,381,500,760,1,1,103569488,1312,-4.53,4.97,12,1.32,-280.00,255.00,2390,20240226,-46.99,671,20230804,88.82,2390,-46.99,20240226,789,60.58,20240110,2390,-46.99,20240226,671,88.82,20230804,0.16,N,012170,500,517 억,,1477890,N,N,1,N,00,N
20240613,140246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1273,3,2,0.24,1535186925,1202041,21.51,1288,1305,1246,1651,889,1270,1277.15,1.43,0,8250,1426,1348,1288,1210,1150,1387,1249,518,381,500,760,1,1,103569488,1318,-4.55,4.99,12,1.16,-280.00,255.00,2390,20240226,-46.74,671,20230804,89.72,2390,-46.74,20240226,789,61.34,20240110,2390,-46.74,20240226,671,89.72,20230804,0.16,N,012170,500,517 억,,1477890,N,N,1,N,00,N
20240613,130246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1290,20,2,1.57,1330611439,1042020,18.65,1288,1305,1246,1651,889,1270,1276.95,1.43,0,-16407,1426,1348,1288,1210,1150,1387,1249,518,381,500,760,1,1,103569488,1336,-4.61,5.06,12,1.01,-280.00,255.00,2390,20240226,-46.03,671,20230804,92.25,2390,-46.03,20240226,789,63.50,20240110,2390,-46.03,20240226,671,92.25,20230804,0.16,N,012170,500,517 억,,1477890,N,N,1,N,00,N
20240613,120246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1298,28,2,2.20,945568975,744673,13.33,1288,1298,1246,1651,889,1270,1269.78,1.43,0,12354,1426,1348,1288,1210,1150,1387,1249,518,381,500,760,1,1,103569488,1344,-4.64,5.09,12,0.72,-280.00,255.00,2390,20240226,-45.69,671,20230804,93.44,2390,-45.69,20240226,789,64.51,20240110,2390,-45.69,20240226,671,93.44,20230804,0.16,N,012170,500,517 억,,1477890,N,N,1,N,00,N
20240613,110244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1272,2,2,0.16,740677780,585271,10.47,1288,1288,1246,1651,889,1270,1265.53,1.43,0,-2370,1426,1348,1288,1210,1150,1387,1249,518,381,500,760,1,1,103569488,1317,-4.54,4.99,12,0.57,-280.00,255.00,2390,20240226,-46.78,671,20230804,89.57,2390,-46.78,20240226,789,61.22,20240110,2390,-46.78,20240226,671,89.57,20230804,0.16,N,012170,500,517 억,,1477890,N,N,1,N,00,N
20240613,100245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1269,-1,5,-0.08,537841482,426173,7.63,1288,1288,1246,1651,889,1270,1262.03,1.43,0,-43328,1426,1348,1288,1210,1150,1387,1249,518,381,500,760,1,1,103569488,1314,-4.53,4.98,12,0.41,-280.00,255.00,2390,20240226,-46.90,671,20230804,89.12,2390,-46.90,20240226,789,60.84,20240110,2390,-46.90,20240226,671,89.12,20230804,0.16,N,012170,500,517 억,,1477890,N,N,1,N,00,N
20240613,090248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1256,-14,5,-1.10,121489022,95913,1.72,1288,1288,1256,1651,889,1270,1266.66,1.43,0,-57994,1426,1348,1288,1210,1150,1387,1249,518,381,500,760,1,1,103569488,1301,-4.49,4.93,12,0.09,-280.00,255.00,2390,20240226,-47.45,671,20230804,87.18,2390,-47.45,20240226,789,59.19,20240110,2390,-47.45,20240226,671,87.18,20230804,0.16,N,012170,500,517 억,,1477890,N,N,1,N,00,N
20240612,160242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1270,31,2,2.50,7308663157,5579608,287.78,1240,1366,1228,1610,868,1239,1309.90,1.27,0,147927,1308,1273,1248,1213,1188,1261,1201,518,371,500,740,1,1,103569488,1315,-4.54,4.98,12,5.39,-280.00,255.00,2390,20240226,-46.86,671,20230804,89.27,2390,-46.86,20240226,789,60.96,20240110,2390,-46.86,20240226,671,89.27,20230804,0.16,N,012170,500,517 억,,1315492,N,N,1,N,00,N
20240612,150249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1274,35,2,2.82,7128536807,5437531,280.45,1240,1366,1228,1610,868,1239,1310.99,1.27,0,172798,1308,1273,1248,1213,1188,1261,1201,518,371,500,740,1,1,103569488,1319,-4.55,5.00,12,5.25,-280.00,255.00,2390,20240226,-46.69,671,20230804,89.87,2390,-46.69,20240226,789,61.47,20240110,2390,-46.69,20240226,671,89.87,20230804,0.16,N,012170,500,517 억,,1315492,N,N,0,N,00,N
20240612,140244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1255,16,2,1.29,6843612157,5213109,268.87,1240,1366,1228,1610,868,1239,1312.77,1.27,0,188677,1308,1273,1248,1213,1188,1261,1201,518,371,500,740,1,1,103569488,1300,-4.48,4.92,12,5.03,-280.00,255.00,2390,20240226,-47.49,671,20230804,87.03,2390,-47.49,20240226,789,59.06,20240110,2390,-47.49,20240226,671,87.03,20230804,0.16,N,012170,500,517 억,,1315492,N,N,0,N,00,N
20240612,130244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1248,9,2,0.73,6695898986,5095280,262.80,1240,1366,1228,1610,868,1239,1314.14,1.27,0,240669,1308,1273,1248,1213,1188,1261,1201,518,371,500,740,1,1,103569488,1293,-4.46,4.89,12,4.92,-280.00,255.00,2390,20240226,-47.78,671,20230804,85.99,2390,-47.78,20240226,789,58.17,20240110,2390,-47.78,20240226,671,85.99,20230804,0.16,N,012170,500,517 억,,1315492,N,N,0,N,00,N
20240612,120243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1248,9,2,0.73,6539856902,4970680,256.37,1240,1366,1228,1610,868,1239,1315.69,1.27,0,267904,1308,1273,1248,1213,1188,1261,1201,518,371,500,740,1,1,103569488,1293,-4.46,4.89,12,4.80,-280.00,255.00,2390,20240226,-47.78,671,20230804,85.99,2390,-47.78,20240226,789,58.17,20240110,2390,-47.78,20240226,671,85.99,20230804,0.16,N,012170,500,517 억,,1315492,N,N,0,N,00,N
20240612,110243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1266,27,2,2.18,6003155339,4544315,234.38,1240,1366,1228,1610,868,1239,1321.03,1.27,0,383690,1308,1273,1248,1213,1188,1261,1201,518,371,500,740,1,1,103569488,1311,-4.52,4.96,12,4.39,-280.00,255.00,2390,20240226,-47.03,671,20230804,88.67,2390,-47.03,20240226,789,60.46,20240110,2390,-47.03,20240226,671,88.67,20230804,0.16,N,012170,500,517 억,,1315492,N,N,0,N,00,N
20240612,100244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1335,96,2,7.75,4674701123,3523107,181.71,1240,1366,1228,1610,868,1239,1326.87,1.27,0,472215,1308,1273,1248,1213,1188,1261,1201,518,371,500,740,1,1,103569488,1383,-4.77,5.24,12,3.40,-280.00,255.00,2390,20240226,-44.14,671,20230804,98.96,2390,-44.14,20240226,789,69.20,20240110,2390,-44.14,20240226,671,98.96,20230804,0.16,N,012170,500,517 억,,1315492,N,N,0,N,00,N
20240612,090244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1241,2,2,0.16,130919441,105837,5.46,1240,1243,1228,1610,868,1239,1236.99,1.27,0,-50452,1308,1273,1248,1213,1188,1261,1201,518,371,500,740,1,1,103569488,1285,-4.43,4.87,12,0.10,-280.00,255.00,2390,20240226,-48.08,671,20230804,84.95,2390,-48.08,20240226,789,57.29,20240110,2390,-48.08,20240226,671,84.95,20230804,0.16,N,012170,500,517 억,,1315492,N,N,0,N,00,N
20240610,160241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1258,-40,5,-3.08,5302244326,4127992,48.67,1286,1345,1215,1687,909,1298,1284.46,1.22,0,-54798,1370,1334,1297,1261,1224,1352,1279,518,389,500,770,1,1,103569488,1303,-4.49,4.93,12,3.99,-280.00,255.00,2390,20240226,-47.36,671,20230804,87.48,2390,-47.36,20240226,789,59.44,20240110,2390,-47.36,20240226,671,87.48,20230804,0.17,N,012170,500,517 억,,1260619,N,N,0,N,00,N
20240610,150243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1244,-54,5,-4.16,5106779482,3971796,46.83,1286,1345,1215,1687,909,1298,1285.76,1.22,0,-19638,1370,1334,1297,1261,1224,1352,1279,518,389,500,770,1,1,103569488,1288,-4.44,4.88,12,3.83,-280.00,255.00,2390,20240226,-47.95,671,20230804,85.39,2390,-47.95,20240226,789,57.67,20240110,2390,-47.95,20240226,671,85.39,20230804,0.17,N,012170,500,517 억,,1260619,N,N,0,N,00,N
20240610,140242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1235,-63,5,-4.85,4811513932,3733859,44.02,1286,1345,1215,1687,909,1298,1288.61,1.22,0,-9465,1370,1334,1297,1261,1224,1352,1279,518,389,500,770,1,1,103569488,1279,-4.41,4.84,12,3.61,-280.00,255.00,2390,20240226,-48.33,671,20230804,84.05,2390,-48.33,20240226,789,56.53,20240110,2390,-48.33,20240226,671,84.05,20230804,0.17,N,012170,500,517 억,,1260619,N,N,0,N,00,N
20240610,130242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1230,-68,5,-5.24,4271461813,3295471,38.85,1286,1345,1215,1687,909,1298,1296.16,1.22,0,-15674,1370,1334,1297,1261,1224,1352,1279,518,389,500,770,1,1,103569488,1274,-4.39,4.82,12,3.18,-280.00,255.00,2390,20240226,-48.54,671,20230804,83.31,2390,-48.54,20240226,789,55.89,20240110,2390,-48.54,20240226,671,83.31,20230804,0.17,N,012170,500,517 억,,1260619,N,N,0,N,00,N
20240610,120242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1272,-26,5,-2.00,3357701499,2564808,30.24,1286,1345,1257,1687,909,1298,1309.15,1.22,0,-95337,1370,1334,1297,1261,1224,1352,1279,518,389,500,770,1,1,103569488,1317,-4.54,4.99,12,2.48,-280.00,255.00,2390,20240226,-46.78,671,20230804,89.57,2390,-46.78,20240226,789,61.22,20240110,2390,-46.78,20240226,671,89.57,20230804,0.17,N,012170,500,517 억,,1260619,N,N,0,N,00,N
20240610,110243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1304,6,2,0.46,2749415343,2092863,24.67,1286,1345,1257,1687,909,1298,1313.72,1.22,0,-12443,1370,1334,1297,1261,1224,1352,1279,518,389,500,770,1,1,103569488,1351,-4.66,5.11,12,2.02,-280.00,255.00,2390,20240226,-45.44,671,20230804,94.34,2390,-45.44,20240226,789,65.27,20240110,2390,-45.44,20240226,671,94.34,20230804,0.17,N,012170,500,517 억,,1260619,N,N,0,N,00,N
20240610,100243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1329,31,2,2.39,2288109527,1741402,20.53,1286,1345,1257,1687,909,1298,1313.96,1.22,0,-11107,1370,1334,1297,1261,1224,1352,1279,518,389,500,770,1,1,103569488,1376,-4.75,5.21,12,1.68,-280.00,255.00,2390,20240226,-44.39,671,20230804,98.06,2390,-44.39,20240226,789,68.44,20240110,2390,-44.39,20240226,671,98.06,20230804,0.17,N,012170,500,517 억,,1260619,N,N,0,N,00,N
20240610,090247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1307,9,2,0.69,300651973,233791,2.76,1286,1307,1257,1687,909,1298,1285.91,1.22,0,-35756,1370,1334,1297,1261,1224,1352,1279,518,389,500,770,1,1,103569488,1354,-4.67,5.13,12,0.23,-280.00,255.00,2390,20240226,-45.31,671,20230804,94.78,2390,-45.31,20240226,789,65.65,20240110,2390,-45.31,20240226,671,94.78,20230804,0.17,N,012170,500,517 억,,1260619,N,N,0,N,00,N
20240607,160249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1298,33,2,2.61,10946857062,8447581,20.27,1265,1333,1260,1644,886,1265,1295.92,0.41,0,1066492,1462,1363,1199,1100,936,1413,1150,518,379,500,750,1,1,103569488,1344,-4.64,5.09,12,8.16,-280.00,255.00,2390,20240226,-45.69,671,20230804,93.44,2390,-45.69,20240226,789,64.51,20240110,2390,-45.69,20240226,671,93.44,20230804,0.18,N,012170,500,517 억,,423329,N,N,0,N,00,N
20240607,150251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1288,23,2,1.82,10603913291,8182776,19.64,1265,1333,1260,1644,886,1265,1295.95,0.41,0,1114286,1462,1363,1199,1100,936,1413,1150,518,379,500,750,1,1,103569488,1334,-4.60,5.05,12,7.90,-280.00,255.00,2390,20240226,-46.11,671,20230804,91.95,2390,-46.11,20240226,789,63.24,20240110,2390,-46.11,20240226,671,91.95,20230804,0.18,N,012170,500,517 억,,423329,N,N,0,N,00,N
20240607,140249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1312,47,2,3.72,9595552816,7410898,17.78,1265,1333,1260,1644,886,1265,1294.86,0.41,0,1030205,1462,1363,1199,1100,936,1413,1150,518,379,500,750,1,1,103569488,1359,-4.69,5.15,12,7.16,-280.00,255.00,2390,20240226,-45.10,671,20230804,95.53,2390,-45.10,20240226,789,66.29,20240110,2390,-45.10,20240226,671,95.53,20230804,0.18,N,012170,500,517 억,,423329,N,N,0,N,00,N
20240607,130250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1298,33,2,2.61,8208822594,6353519,15.25,1265,1333,1260,1644,886,1265,1292.09,0.41,0,660956,1462,1363,1199,1100,936,1413,1150,518,379,500,750,1,1,103569488,1344,-4.64,5.09,12,6.13,-280.00,255.00,2390,20240226,-45.69,671,20230804,93.44,2390,-45.69,20240226,789,64.51,20240110,2390,-45.69,20240226,671,93.44,20230804,0.18,N,012170,500,517 억,,423329,N,N,0,N,00,N
20240607,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1266,1,2,0.08,7704947008,5959936,14.30,1265,1333,1260,1644,886,1265,1292.87,0.41,0,546236,1462,1363,1199,1100,936,1413,1150,518,379,500,750,1,1,103569488,1311,-4.52,4.96,12,5.75,-280.00,255.00,2390,20240226,-47.03,671,20230804,88.67,2390,-47.03,20240226,789,60.46,20240110,2390,-47.03,20240226,671,88.67,20230804,0.18,N,012170,500,517 억,,423329,N,N,0,N,00,N
20240607,110249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1280,15,2,1.19,7223848775,5583165,13.40,1265,1333,1260,1644,886,1265,1293.95,0.41,0,524295,1462,1363,1199,1100,936,1413,1150,518,379,500,750,1,1,103569488,1326,-4.57,5.02,12,5.39,-280.00,255.00,2390,20240226,-46.44,671,20230804,90.76,2390,-46.44,20240226,789,62.23,20240110,2390,-46.44,20240226,671,90.76,20230804,0.18,N,012170,500,517 억,,423329,N,N,0,N,00,N
20240607,100248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1291,26,2,2.06,6204041749,4785892,11.48,1265,1333,1260,1644,886,1265,1296.43,0.41,0,387068,1462,1363,1199,1100,936,1413,1150,518,379,500,750,1,1,103569488,1337,-4.61,5.06,12,4.62,-280.00,255.00,2390,20240226,-45.98,671,20230804,92.40,2390,-45.98,20240226,789,63.62,20240110,2390,-45.98,20240226,671,92.40,20230804,0.18,N,012170,500,517 억,,423329,N,N,0,N,00,N
20240607,090246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1282,17,2,1.34,817995902,643782,1.54,1265,1290,1260,1644,886,1265,1270.77,0.41,0,76072,1462,1363,1199,1100,936,1413,1150,518,379,500,750,1,1,103569488,1328,-4.58,5.03,12,0.62,-280.00,255.00,2390,20240226,-46.36,671,20230804,91.06,2390,-46.36,20240226,789,62.48,20240110,2390,-46.36,20240226,671,91.06,20230804,0.18,N,012170,500,517 억,,423329,N,N,0,N,00,N
20240605,160247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1265,251,2,24.75,50115790444,41480022,1865.97,1076,1298,1035,1318,710,1014,1208.13,0.00,0,980914,1084,1048,979,943,874,1067,962,518,304,500,600,1,1,103569488,1310,-4.52,4.96,12,40.05,-280.00,255.00,2390,20240226,-47.07,671,20230804,88.52,2390,-47.07,20240226,789,60.33,20240110,2390,-47.07,20240226,671,88.52,20230804,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240605,150247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1270,256,2,25.25,47844974011,39679530,1784.98,1076,1298,1035,1318,710,1014,1205.78,0.00,0,848200,1084,1048,979,943,874,1067,962,518,304,500,600,1,1,103569488,1315,-4.54,4.98,12,38.31,-280.00,255.00,2390,20240226,-46.86,671,20230804,89.27,2390,-46.86,20240226,789,60.96,20240110,2390,-46.86,20240226,671,89.27,20230804,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240605,140246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1235,221,2,21.79,42391494689,35367916,1591.02,1076,1298,1035,1318,710,1014,1198.59,0.00,0,519330,1084,1048,979,943,874,1067,962,518,304,500,600,1,1,103569488,1279,-4.41,4.84,12,34.15,-280.00,255.00,2390,20240226,-48.33,671,20230804,84.05,2390,-48.33,20240226,789,56.53,20240110,2390,-48.33,20240226,671,84.05,20230804,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240605,130248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1233,219,2,21.60,39031143480,32610386,1466.97,1076,1298,1035,1318,710,1014,1196.89,0.00,0,564689,1084,1048,979,943,874,1067,962,518,304,500,600,1,1,103569488,1277,-4.40,4.84,12,31.49,-280.00,255.00,2390,20240226,-48.41,671,20230804,83.76,2390,-48.41,20240226,789,56.27,20240110,2390,-48.41,20240226,671,83.76,20230804,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240605,120247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1267,253,2,24.95,29518342968,25072598,1127.89,1076,1282,1035,1318,710,1014,1177.32,0.00,0,554910,1084,1048,979,943,874,1067,962,518,304,500,600,1,1,103569488,1312,-4.53,4.97,12,24.21,-280.00,255.00,2390,20240226,-46.99,671,20230804,88.82,2390,-46.99,20240226,789,60.58,20240110,2390,-46.99,20240226,671,88.82,20230804,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240605,110247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1188,174,2,17.16,21477410794,18559438,834.89,1076,1282,1035,1318,710,1014,1157.22,0.00,0,188597,1084,1048,979,943,874,1067,962,518,304,500,600,1,1,103569488,1230,-4.24,4.66,12,17.92,-280.00,255.00,2390,20240226,-50.29,671,20230804,77.05,2390,-50.29,20240226,789,50.57,20240110,2390,-50.29,20240226,671,77.05,20230804,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240605,100247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1109,95,2,9.37,17116273618,14794682,665.54,1076,1282,1035,1318,710,1014,1156.92,0.00,0,-226980,1084,1048,979,943,874,1067,962,518,304,500,600,1,1,103569488,1149,-3.96,4.35,12,14.28,-280.00,255.00,2390,20240226,-53.60,671,20230804,65.28,2390,-53.60,20240226,789,40.56,20240110,2390,-53.60,20240226,671,65.28,20230804,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240605,090246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1075,61,2,6.02,688696528,647527,29.13,1076,1079,1035,1318,710,1014,1063.58,0.00,0,-143960,1084,1048,979,943,874,1067,962,518,304,500,600,1,1,103569488,1113,-3.84,4.22,12,0.63,-280.00,255.00,2390,20240226,-55.02,671,20230804,60.21,2390,-55.02,20240226,789,36.25,20240110,2390,-55.02,20240226,671,60.21,20230804,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240604,160244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1014,85,2,9.15,2022463449,2100728,143.21,930,1015,910,1207,651,929,962.46,0.00,0,347214,996,962,940,906,884,979,923,518,278,500,550,1,1,103569488,1050,-3.62,3.98,12,2.03,-280.00,255.00,2390,20240226,-57.57,671,20230804,51.12,2390,-57.57,20240226,789,28.52,20240110,2390,-57.57,20240226,671,51.12,20230804,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240604,150245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,977,48,2,5.17,1067647160,1142556,77.89,930,985,910,1207,651,929,934.44,0.00,0,80538,996,962,940,906,884,979,923,518,278,500,550,1,1,103569488,1012,-3.49,3.83,12,1.10,-280.00,255.00,2390,20240226,-59.12,671,20230804,45.60,2390,-59.12,20240226,789,23.83,20240110,2390,-59.12,20240226,671,45.60,20230804,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240604,140246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,931,2,2,0.22,673591737,730138,49.77,930,943,910,1207,651,929,922.55,0.00,0,54725,996,962,940,906,884,979,923,518,278,500,550,1,1,103569488,964,-3.33,3.65,12,0.70,-280.00,255.00,2390,20240226,-61.05,671,20230804,38.75,2390,-61.05,20240226,789,18.00,20240110,2390,-61.05,20240226,671,38.75,20230804,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240604,130245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,930,1,2,0.11,607129943,658776,44.91,930,943,910,1207,651,929,921.60,0.00,0,43272,996,962,940,906,884,979,923,518,278,500,550,1,1,103569488,963,-3.32,3.65,12,0.64,-280.00,255.00,2390,20240226,-61.09,671,20230804,38.60,2390,-61.09,20240226,789,17.87,20240110,2390,-61.09,20240226,671,38.60,20230804,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240604,120244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,932,3,2,0.32,546916197,593969,40.49,930,943,910,1207,651,929,920.78,0.00,0,34132,996,962,940,906,884,979,923,518,278,500,550,1,1,103569488,965,-3.33,3.65,12,0.57,-280.00,255.00,2390,20240226,-61.00,671,20230804,38.90,2390,-61.00,20240226,789,18.12,20240110,2390,-61.00,20240226,671,38.90,20230804,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240604,110244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,929,0,3,0.00,438767231,478063,32.59,930,931,910,1207,651,929,917.80,0.00,0,-3926,996,962,940,906,884,979,923,518,278,500,550,1,1,103569488,962,-3.32,3.64,12,0.46,-280.00,255.00,2390,20240226,-61.13,671,20230804,38.45,2390,-61.13,20240226,789,17.74,20240110,2390,-61.13,20240226,671,38.45,20230804,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240604,100244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,917,-12,5,-1.29,330397304,360709,24.59,930,931,910,1207,651,929,915.97,0.00,0,-20617,996,962,940,906,884,979,923,518,278,500,550,1,1,103569488,950,-3.27,3.60,12,0.35,-280.00,255.00,2390,20240226,-61.63,671,20230804,36.66,2390,-61.63,20240226,789,16.22,20240110,2390,-61.63,20240226,671,36.66,20230804,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240604,090247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,929,0,3,0.00,11008961,11914,0.81,930,931,917,1207,651,929,924.04,0.00,0,-6810,996,962,940,906,884,979,923,518,278,500,550,1,1,103569488,962,-3.32,3.64,12,0.01,-280.00,255.00,2390,20240226,-61.13,671,20230804,38.45,2390,-61.13,20240226,789,17.74,20240110,2390,-61.13,20240226,671,38.45,20230804,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240603,160243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,929,12,2,1.31,1371227262,1453973,147.44,921,974,918,1192,642,917,943.09,0.00,0,-10373,963,940,923,900,883,931,891,518,275,500,550,1,1,103569488,962,-3.32,3.64,12,1.40,-280.00,255.00,2390,20240226,-61.13,671,20230804,38.45,2390,-61.13,20240226,789,17.74,20240110,2390,-61.13,20240226,671,38.45,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240603,150243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,927,10,2,1.09,1315460651,1393723,141.33,921,974,918,1192,642,917,943.85,0.00,0,7119,963,940,923,900,883,931,891,518,275,500,550,1,1,103569488,960,-3.31,3.64,12,1.35,-280.00,255.00,2390,20240226,-61.21,671,20230804,38.15,2390,-61.21,20240226,789,17.49,20240110,2390,-61.21,20240226,671,38.15,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240603,140243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,927,10,2,1.09,1230777087,1301955,132.03,921,974,918,1192,642,917,945.33,0.00,0,53394,963,940,923,900,883,931,891,518,275,500,550,1,1,103569488,960,-3.31,3.64,12,1.26,-280.00,255.00,2390,20240226,-61.21,671,20230804,38.15,2390,-61.21,20240226,789,17.49,20240110,2390,-61.21,20240226,671,38.15,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240603,130243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,924,7,2,0.76,1158087333,1223120,124.03,921,974,918,1192,642,917,946.83,0.00,0,68499,963,940,923,900,883,931,891,518,275,500,550,1,1,103569488,957,-3.30,3.62,12,1.18,-280.00,255.00,2390,20240226,-61.34,671,20230804,37.70,2390,-61.34,20240226,789,17.11,20240110,2390,-61.34,20240226,671,37.70,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240603,120242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,938,21,2,2.29,976330628,1027462,104.19,921,974,918,1192,642,917,950.24,0.00,0,110276,963,940,923,900,883,931,891,518,275,500,550,1,1,103569488,971,-3.35,3.68,12,0.99,-280.00,255.00,2390,20240226,-60.75,671,20230804,39.79,2390,-60.75,20240226,789,18.88,20240110,2390,-60.75,20240226,671,39.79,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240603,110242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,936,19,2,2.07,857020423,899929,91.26,921,974,918,1192,642,917,952.32,0.00,0,120604,963,940,923,900,883,931,891,518,275,500,550,1,1,103569488,969,-3.34,3.67,12,0.87,-280.00,255.00,2390,20240226,-60.84,671,20230804,39.49,2390,-60.84,20240226,789,18.63,20240110,2390,-60.84,20240226,671,39.49,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240603,100240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,962,45,2,4.91,579194346,609505,61.81,921,966,918,1192,642,917,950.27,0.00,0,115804,963,940,923,900,883,931,891,518,275,500,550,1,1,103569488,996,-3.44,3.77,12,0.59,-280.00,255.00,2390,20240226,-59.75,671,20230804,43.37,2390,-59.75,20240226,789,21.93,20240110,2390,-59.75,20240226,671,43.37,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240603,090240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,935,18,2,1.96,15202409,16321,1.66,921,938,921,1192,642,917,931.46,0.00,0,1030,963,940,923,900,883,931,891,518,275,500,550,1,1,103569488,968,-3.34,3.67,12,0.02,-280.00,255.00,2390,20240226,-60.88,671,20230804,39.34,2390,-60.88,20240226,789,18.50,20240110,2390,-60.88,20240226,671,39.34,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N