KissMeData/100220/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	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	160801	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	80	2	1.68	91863485	19126	77.30	4745	4890	4740	6170	3325	4750	4802.41	2.59	728	4843	4796	4773	4726	4703	4785	4715	65	1420	500	3040	5	1	12996741	628	-5.08	0.32	12	0.15	-951.00	14925.00	8420	20240221	-42.64	3945	20231023	22.43	8420	-42.64	20240221	4530	6.62	20240213	8420	-42.64	20240221	3945	22.43	20231023	2.45	N	100220	500	64 억	336894	N	N	17	N	N
3	20240628	150813	57	100.00	KOSPI	서비스업	N	N	N	N	N	4785	35	2	0.74	70207275	14605	59.02	4745	4890	4740	6170	3325	4750	4807.07	2.59	1316	4843	4796	4773	4726	4703	4785	4715	65	1420	500	3040	5	1	12996741	622	-5.03	0.32	12	0.11	-951.00	14925.00	8420	20240221	-43.17	3945	20231023	21.29	8420	-43.17	20240221	4530	5.63	20240213	8420	-43.17	20240221	3945	21.29	20231023	2.45	N	100220	500	64 억	336894	N	N	20	N	N
4	20240628	140811	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	85	2	1.79	65788070	13683	55.30	4745	4890	4740	6170	3325	4750	4808.02	2.59	1143	4843	4796	4773	4726	4703	4785	4715	65	1420	500	3040	5	1	12996741	628	-5.08	0.32	12	0.11	-951.00	14925.00	8420	20240221	-42.58	3945	20231023	22.56	8420	-42.58	20240221	4530	6.73	20240213	8420	-42.58	20240221	3945	22.56	20231023	2.45	N	100220	500	64 억	336894	N	N	20	N	N
5	20240628	130811	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	60	2	1.26	63910600	13293	53.72	4745	4890	4740	6170	3325	4750	4807.84	2.59	1091	4843	4796	4773	4726	4703	4785	4715	65	1420	500	3040	5	1	12996741	625	-5.06	0.32	12	0.10	-951.00	14925.00	8420	20240221	-42.87	3945	20231023	21.93	8420	-42.87	20240221	4530	6.18	20240213	8420	-42.87	20240221	3945	21.93	20231023	2.45	N	100220	500	64 억	336894	N	N	20	N	N
6	20240628	120810	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	110	2	2.32	58666730	12204	49.32	4745	4890	4740	6170	3325	4750	4807.17	2.59	1077	4843	4796	4773	4726	4703	4785	4715	65	1420	500	3040	5	1	12996741	632	-5.11	0.33	12	0.09	-951.00	14925.00	8420	20240221	-42.28	3945	20231023	23.19	8420	-42.28	20240221	4530	7.28	20240213	8420	-42.28	20240221	3945	23.19	20231023	2.45	N	100220	500	64 억	336894	N	N	20	N	N
7	20240628	110757	57	100.00	KOSPI	서비스업	N	N	N	N	N	4855	105	2	2.21	54977330	11443	46.25	4745	4890	4740	6170	3325	4750	4804.45	2.59	1397	4843	4796	4773	4726	4703	4785	4715	65	1420	500	3040	5	1	12996741	631	-5.11	0.33	12	0.09	-951.00	14925.00	8420	20240221	-42.34	3945	20231023	23.07	8420	-42.34	20240221	4530	7.17	20240213	8420	-42.34	20240221	3945	23.07	20231023	2.45	N	100220	500	64 억	336894	N	N	20	N	N
8	20240628	100754	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	65	2	1.37	23360990	4899	19.80	4745	4815	4740	6170	3325	4750	4768.52	2.59	548	4843	4796	4773	4726	4703	4785	4715	65	1420	500	3040	5	1	12996741	626	-5.06	0.32	12	0.04	-951.00	14925.00	8420	20240221	-42.81	3945	20231023	22.05	8420	-42.81	20240221	4530	6.29	20240213	8420	-42.81	20240221	3945	22.05	20231023	2.45	N	100220	500	64 억	336894	N	N	20	N	N
9	20240628	090755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4775	25	2	0.53	303760	64	0.26	4745	4775	4745	6170	3325	4750	4746.25	2.59	0	4843	4796	4773	4726	4703	4785	4715	65	1420	500	3040	5	1	12996741	621	-5.02	0.32	12	0.00	-951.00	14925.00	8420	20240221	-43.29	3945	20231023	21.04	8420	-43.29	20240221	4530	5.41	20240213	8420	-43.29	20240221	3945	21.04	20231023	2.45	N	100220	500	64 억	336894	N	N	20	N	N
10	20240627	160750	57	100.00	KOSPI	서비스업	N	N	N	N	N	4750	-70	5	-1.45	118239495	24743	77.99	4820	4820	4750	6260	3375	4820	4778.72	2.63	-2754	4896	4857	4801	4762	4706	4877	4782	65	1440	500	3080	5	1	12996741	617	-4.99	0.32	12	0.19	-951.00	14925.00	8420	20240221	-43.59	3945	20231023	20.41	8420	-43.59	20240221	4530	4.86	20240213	8420	-43.59	20240221	3945	20.41	20231023	2.45	N	100220	500	64 억	341340	N	N	20	N	N
11	20240627	150757	57	100.00	KOSPI	서비스업	N	N	N	N	N	4785	-35	5	-0.73	101780900	21288	67.10	4820	4820	4760	6260	3375	4820	4781.14	2.63	-1984	4896	4857	4801	4762	4706	4877	4782	65	1440	500	3080	5	1	12996741	622	-5.03	0.32	12	0.16	-951.00	14925.00	8420	20240221	-43.17	3945	20231023	21.29	8420	-43.17	20240221	4530	5.63	20240213	8420	-43.17	20240221	3945	21.29	20231023	2.45	N	100220	500	64 억	341340	N	N	24	N	N
12	20240627	140753	57	100.00	KOSPI	서비스업	N	N	N	N	N	4780	-40	5	-0.83	86816230	18150	57.21	4820	4820	4760	6260	3375	4820	4783.26	2.63	-744	4896	4857	4801	4762	4706	4877	4782	65	1440	500	3080	5	1	12996741	621	-5.03	0.32	12	0.14	-951.00	14925.00	8420	20240221	-43.23	3945	20231023	21.17	8420	-43.23	20240221	4530	5.52	20240213	8420	-43.23	20240221	3945	21.17	20231023	2.45	N	100220	500	64 억	341340	N	N	24	N	N
13	20240627	130753	57	100.00	KOSPI	서비스업	N	N	N	N	N	4790	-30	5	-0.62	79206805	16561	52.20	4820	4820	4760	6260	3375	4820	4782.73	2.63	-556	4896	4857	4801	4762	4706	4877	4782	65	1440	500	3080	5	1	12996741	623	-5.04	0.32	12	0.13	-951.00	14925.00	8420	20240221	-43.11	3945	20231023	21.42	8420	-43.11	20240221	4530	5.74	20240213	8420	-43.11	20240221	3945	21.42	20231023	2.45	N	100220	500	64 억	341340	N	N	24	N	N
14	20240627	120755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4760	-60	5	-1.24	69150770	14461	45.58	4820	4820	4760	6260	3375	4820	4781.88	2.63	-609	4896	4857	4801	4762	4706	4877	4782	65	1440	500	3080	5	1	12996741	619	-5.01	0.32	12	0.11	-951.00	14925.00	8420	20240221	-43.47	3945	20231023	20.66	8420	-43.47	20240221	4530	5.08	20240213	8420	-43.47	20240221	3945	20.66	20231023	2.45	N	100220	500	64 억	341340	N	N	24	N	N
15	20240627	110755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4805	-15	5	-0.31	19768050	4125	13.00	4820	4820	4780	6260	3375	4820	4792.25	2.63	-230	4896	4857	4801	4762	4706	4877	4782	65	1440	500	3080	5	1	12996741	624	-5.05	0.32	12	0.03	-951.00	14925.00	8420	20240221	-42.93	3945	20231023	21.80	8420	-42.93	20240221	4530	6.07	20240213	8420	-42.93	20240221	3945	21.80	20231023	2.45	N	100220	500	64 억	341340	N	N	24	N	N
16	20240627	100754	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	0	3	0.00	13834165	2889	9.11	4820	4820	4780	6260	3375	4820	4788.57	2.63	-214	4896	4857	4801	4762	4706	4877	4782	65	1440	500	3080	5	1	12996741	626	-5.07	0.32	12	0.02	-951.00	14925.00	8420	20240221	-42.76	3945	20231023	22.18	8420	-42.76	20240221	4530	6.40	20240213	8420	-42.76	20240221	3945	22.18	20231023	2.45	N	100220	500	64 억	341340	N	N	24	N	N
17	20240627	090754	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-5	5	-0.10	1483855	309	0.97	4820	4820	4780	6260	3375	4820	4802.12	2.63	-86	4896	4857	4801	4762	4706	4877	4782	65	1440	500	3080	5	1	12996741	626	-5.06	0.32	12	0.00	-951.00	14925.00	8420	20240221	-42.81	3945	20231023	22.05	8420	-42.81	20240221	4530	6.29	20240213	8420	-42.81	20240221	3945	22.05	20231023	2.45	N	100220	500	64 억	341340	N	N	24	N	N
18	20240626	160752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	20	2	0.42	151748675	31716	157.33	4765	4840	4745	6240	3360	4800	4784.61	2.53	11330	4866	4832	4811	4777	4756	4822	4767	65	1440	500	3070	5	1	12996741	626	-5.07	0.32	12	0.24	-951.00	14925.00	8420	20240221	-42.76	3945	20231023	22.18	8420	-42.76	20240221	4530	6.40	20240213	8420	-42.76	20240221	3945	22.18	20231023	2.47	N	100220	500	64 억	329332	N	N	24	N	N
19	20240626	150754	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	15	2	0.31	147315665	30795	152.76	4765	4840	4745	6240	3360	4800	4783.75	2.53	11215	4866	4832	4811	4777	4756	4822	4767	65	1440	500	3070	5	1	12996741	626	-5.06	0.32	12	0.24	-951.00	14925.00	8420	20240221	-42.81	3945	20231023	22.05	8420	-42.81	20240221	4530	6.29	20240213	8420	-42.81	20240221	3945	22.05	20231023	2.47	N	100220	500	64 억	329332	N	N	30	N	N
20	20240626	140752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4795	-5	5	-0.10	135732045	28385	140.81	4765	4840	4745	6240	3360	4800	4781.82	2.53	9766	4866	4832	4811	4777	4756	4822	4767	65	1440	500	3070	5	1	12996741	623	-5.04	0.32	12	0.22	-951.00	14925.00	8420	20240221	-43.05	3945	20231023	21.55	8420	-43.05	20240221	4530	5.85	20240213	8420	-43.05	20240221	3945	21.55	20231023	2.47	N	100220	500	64 억	329332	N	N	30	N	N
21	20240626	130753	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	15	2	0.31	126910780	26548	131.69	4765	4840	4745	6240	3360	4800	4780.43	2.53	8865	4866	4832	4811	4777	4756	4822	4767	65	1440	500	3070	5	1	12996741	626	-5.06	0.32	12	0.20	-951.00	14925.00	8420	20240221	-42.81	3945	20231023	22.05	8420	-42.81	20240221	4530	6.29	20240213	8420	-42.81	20240221	3945	22.05	20231023	2.47	N	100220	500	64 억	329332	N	N	30	N	N
22	20240626	120753	57	100.00	KOSPI	서비스업	N	N	N	N	N	4840	40	2	0.83	120887760	25297	125.49	4765	4840	4745	6240	3360	4800	4778.74	2.53	8113	4866	4832	4811	4777	4756	4822	4767	65	1440	500	3070	5	1	12996741	629	-5.09	0.32	12	0.19	-951.00	14925.00	8420	20240221	-42.52	3945	20231023	22.69	8420	-42.52	20240221	4530	6.84	20240213	8420	-42.52	20240221	3945	22.69	20231023	2.47	N	100220	500	64 억	329332	N	N	30	N	N
23	20240626	110753	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	0	3	0.00	108712280	22773	112.97	4765	4815	4745	6240	3360	4800	4773.74	2.53	6036	4866	4832	4811	4777	4756	4822	4767	65	1440	500	3070	5	1	12996741	624	-5.05	0.32	12	0.18	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	4530	5.96	20240213	8420	-42.99	20240221	3945	21.67	20231023	2.47	N	100220	500	64 억	329332	N	N	30	N	N
24	20240626	100752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	10	2	0.21	81120030	17021	84.43	4765	4815	4745	6240	3360	4800	4765.88	2.53	5544	4866	4832	4811	4777	4756	4822	4767	65	1440	500	3070	5	1	12996741	625	-5.06	0.32	12	0.13	-951.00	14925.00	8420	20240221	-42.87	3945	20231023	21.93	8420	-42.87	20240221	4530	6.18	20240213	8420	-42.87	20240221	3945	21.93	20231023	2.47	N	100220	500	64 억	329332	N	N	30	N	N
25	20240626	090753	57	100.00	KOSPI	서비스업	N	N	N	N	N	4790	-10	5	-0.21	38836250	8169	40.52	4765	4795	4750	6240	3360	4800	4754.10	2.53	3129	4866	4832	4811	4777	4756	4822	4767	65	1440	500	3070	5	1	12996741	623	-5.04	0.32	12	0.06	-951.00	14925.00	8420	20240221	-43.11	3945	20231023	21.42	8420	-43.11	20240221	4530	5.74	20240213	8420	-43.11	20240221	3945	21.42	20231023	2.47	N	100220	500	64 억	329332	N	N	30	N	N
26	20240625	160751	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	-20	5	-0.41	96907980	20159	53.51	4820	4845	4790	6260	3375	4820	4807.29	2.53	276	5033	4926	4873	4766	4713	4900	4740	65	1440	500	3080	5	1	12996741	624	-5.05	0.32	12	0.16	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	4530	5.96	20240213	8420	-42.99	20240221	3945	21.67	20231023	2.51	N	100220	500	64 억	329056	N	N	30	N	N
27	20240625	150748	57	100.00	KOSPI	서비스업	N	N	N	N	N	4805	-15	5	-0.31	90632710	18852	50.05	4820	4845	4790	6260	3375	4820	4807.59	2.53	547	5033	4926	4873	4766	4713	4900	4740	65	1440	500	3080	5	1	12996741	624	-5.05	0.32	12	0.15	-951.00	14925.00	8420	20240221	-42.93	3945	20231023	21.80	8420	-42.93	20240221	4530	6.07	20240213	8420	-42.93	20240221	3945	21.80	20231023	2.51	N	100220	500	64 억	329056	N	N	1	N	N
28	20240625	140751	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	-20	5	-0.41	88743435	18459	49.00	4820	4845	4790	6260	3375	4820	4807.60	2.53	579	5033	4926	4873	4766	4713	4900	4740	65	1440	500	3080	5	1	12996741	624	-5.05	0.32	12	0.14	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	4530	5.96	20240213	8420	-42.99	20240221	3945	21.67	20231023	2.51	N	100220	500	64 억	329056	N	N	1	N	N
29	20240625	130752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	5	2	0.10	68615075	14265	37.87	4820	4845	4790	6260	3375	4820	4810.03	2.53	579	5033	4926	4873	4766	4713	4900	4740	65	1440	500	3080	5	1	12996741	627	-5.07	0.32	12	0.11	-951.00	14925.00	8420	20240221	-42.70	3945	20231023	22.31	8420	-42.70	20240221	4530	6.51	20240213	8420	-42.70	20240221	3945	22.31	20231023	2.51	N	100220	500	64 억	329056	N	N	1	N	N
30	20240625	120755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	-10	5	-0.21	58976755	12258	32.54	4820	4845	4790	6260	3375	4820	4811.29	2.53	621	5033	4926	4873	4766	4713	4900	4740	65	1440	500	3080	5	1	12996741	625	-5.06	0.32	12	0.09	-951.00	14925.00	8420	20240221	-42.87	3945	20231023	21.93	8420	-42.87	20240221	4530	6.18	20240213	8420	-42.87	20240221	3945	21.93	20231023	2.51	N	100220	500	64 억	329056	N	N	1	N	N
31	20240625	110753	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	10	2	0.21	47677900	9906	26.30	4820	4845	4790	6260	3375	4820	4813.03	2.53	1850	5033	4926	4873	4766	4713	4900	4740	65	1440	500	3080	5	1	12996741	628	-5.08	0.32	12	0.08	-951.00	14925.00	8420	20240221	-42.64	3945	20231023	22.43	8420	-42.64	20240221	4530	6.62	20240213	8420	-42.64	20240221	3945	22.43	20231023	2.51	N	100220	500	64 억	329056	N	N	1	N	N
32	20240625	100751	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	5	2	0.10	36076375	7501	19.91	4820	4845	4790	6260	3375	4820	4809.54	2.53	2745	5033	4926	4873	4766	4713	4900	4740	65	1440	500	3080	5	1	12996741	627	-5.07	0.32	12	0.06	-951.00	14925.00	8420	20240221	-42.70	3945	20231023	22.31	8420	-42.70	20240221	4530	6.51	20240213	8420	-42.70	20240221	3945	22.31	20231023	2.51	N	100220	500	64 억	329056	N	N	1	N	N
33	20240625	090752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-5	5	-0.10	11002585	2283	6.06	4820	4845	4815	6260	3375	4820	4819.35	2.53	1956	5033	4926	4873	4766	4713	4900	4740	65	1440	500	3080	5	1	12996741	626	-5.06	0.32	12	0.02	-951.00	14925.00	8420	20240221	-42.81	3945	20231023	22.05	8420	-42.81	20240221	4530	6.29	20240213	8420	-42.81	20240221	3945	22.05	20231023	2.51	N	100220	500	64 억	329056	N	N	1	N	N
34	20240624	160748	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	-115	5	-2.33	182589045	37389	120.07	4950	4980	4820	6410	3455	4935	4883.54	2.63	-12459	5025	4980	4945	4900	4865	5002	4922	65	1475	500	3150	5	1	12996741	626	-5.07	0.32	12	0.29	-951.00	14925.00	8420	20240221	-42.76	3945	20231023	22.18	8420	-42.76	20240221	4530	6.40	20240213	8420	-42.76	20240221	3945	22.18	20231023	2.55	N	100220	500	64 억	342387	N	N	1	N	N
35	20240624	150749	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	-105	5	-2.13	172610915	35319	113.42	4950	4980	4825	6410	3455	4935	4887.20	2.63	-11984	5025	4980	4945	4900	4865	5002	4922	65	1475	500	3150	5	1	12996741	628	-5.08	0.32	12	0.27	-951.00	14925.00	8420	20240221	-42.64	3945	20231023	22.43	8420	-42.64	20240221	4530	6.62	20240213	8420	-42.64	20240221	3945	22.43	20231023	2.55	N	100220	500	64 억	342387	N	N	13	N	N
36	20240624	140750	57	100.00	KOSPI	서비스업	N	N	N	N	N	4855	-80	5	-1.62	151870380	31025	99.63	4950	4980	4825	6410	3455	4935	4895.10	2.63	-11671	5025	4980	4945	4900	4865	5002	4922	65	1475	500	3150	5	1	12996741	631	-5.11	0.33	12	0.24	-951.00	14925.00	8420	20240221	-42.34	3945	20231023	23.07	8420	-42.34	20240221	4530	7.17	20240213	8420	-42.34	20240221	3945	23.07	20231023	2.55	N	100220	500	64 억	342387	N	N	13	N	N
37	20240624	130747	57	100.00	KOSPI	서비스업	N	N	N	N	N	4875	-60	5	-1.22	132517000	27050	86.87	4950	4980	4825	6410	3455	4935	4898.96	2.63	-10406	5025	4980	4945	4900	4865	5002	4922	65	1475	500	3150	5	1	12996741	634	-5.13	0.33	12	0.21	-951.00	14925.00	8420	20240221	-42.10	3945	20231023	23.57	8420	-42.10	20240221	4530	7.62	20240213	8420	-42.10	20240221	3945	23.57	20231023	2.55	N	100220	500	64 억	342387	N	N	13	N	N
38	20240624	120749	57	100.00	KOSPI	서비스업	N	N	N	N	N	4845	-90	5	-1.82	117531780	23955	76.93	4950	4980	4845	6410	3455	4935	4906.36	2.63	-9687	5025	4980	4945	4900	4865	5002	4922	65	1475	500	3150	5	1	12996741	630	-5.09	0.32	12	0.18	-951.00	14925.00	8420	20240221	-42.46	3945	20231023	22.81	8420	-42.46	20240221	4530	6.95	20240213	8420	-42.46	20240221	3945	22.81	20231023	2.55	N	100220	500	64 억	342387	N	N	13	N	N
39	20240624	110751	57	100.00	KOSPI	서비스업	N	N	N	N	N	4880	-55	5	-1.11	84212385	17099	54.91	4950	4980	4880	6410	3455	4935	4924.99	2.63	-6036	5025	4980	4945	4900	4865	5002	4922	65	1475	500	3150	5	1	12996741	634	-5.13	0.33	12	0.13	-951.00	14925.00	8420	20240221	-42.04	3945	20231023	23.70	8420	-42.04	20240221	4530	7.73	20240213	8420	-42.04	20240221	3945	23.70	20231023	2.55	N	100220	500	64 억	342387	N	N	13	N	N
40	20240624	100749	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	0	3	0.00	50152665	10153	32.60	4950	4980	4915	6410	3455	4935	4939.69	2.63	-2907	5025	4980	4945	4900	4865	5002	4922	65	1475	500	3150	5	1	12996741	641	-5.19	0.33	12	0.08	-951.00	14925.00	8420	20240221	-41.39	3945	20231023	25.10	8420	-41.39	20240221	4530	8.94	20240213	8420	-41.39	20240221	3945	25.10	20231023	2.55	N	100220	500	64 억	342387	N	N	13	N	N
41	20240624	090749	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	45	2	0.91	8688320	1757	5.64	4950	4980	4915	6410	3455	4935	4944.97	2.63	-460	5025	4980	4945	4900	4865	5002	4922	65	1475	500	3150	5	1	12996741	647	-5.24	0.33	12	0.01	-951.00	14925.00	8420	20240221	-40.86	3945	20231023	26.24	8420	-40.86	20240221	4530	9.93	20240213	8420	-40.86	20240221	3945	26.24	20231023	2.55	N	100220	500	64 억	342387	N	N	13	N	N
42	20240621	160724	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	-15	5	-0.30	150806390	30573	79.63	4910	4990	4910	6430	3465	4950	4932.67	2.69	-6950	5126	5037	4971	4882	4816	5082	4927	65	1480	500	3160	5	1	12996741	641	-5.19	0.33	12	0.24	-951.00	14925.00	8420	20240221	-41.39	3945	20231023	25.10	8420	-41.39	20240221	4530	8.94	20240213	8420	-41.39	20240221	3945	25.10	20231023	2.57	N	100220	500	64 억	349179	N	N	13	N	N
43	20240621	150723	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	-10	5	-0.20	142065100	28801	75.02	4910	4990	4910	6430	3465	4950	4932.64	2.69	-6647	5126	5037	4971	4882	4816	5082	4927	65	1480	500	3160	5	1	12996741	642	-5.19	0.33	12	0.22	-951.00	14925.00	8420	20240221	-41.33	3945	20231023	25.22	8420	-41.33	20240221	4530	9.05	20240213	8420	-41.33	20240221	3945	25.22	20231023	2.57	N	100220	500	64 억	349179	N	N	30	N	N
44	20240621	140723	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	-5	5	-0.10	109553705	22188	57.79	4910	4990	4910	6430	3465	4950	4937.52	2.69	-6472	5126	5037	4971	4882	4816	5082	4927	65	1480	500	3160	5	1	12996741	643	-5.20	0.33	12	0.17	-951.00	14925.00	8420	20240221	-41.27	3945	20231023	25.35	8420	-41.27	20240221	4530	9.16	20240213	8420	-41.27	20240221	3945	25.35	20231023	2.57	N	100220	500	64 억	349179	N	N	30	N	N
45	20240621	130725	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	5	2	0.10	73253385	14816	38.59	4910	4990	4910	6430	3465	4950	4944.21	2.69	-3621	5126	5037	4971	4882	4816	5082	4927	65	1480	500	3160	5	1	12996741	644	-5.21	0.33	12	0.11	-951.00	14925.00	8420	20240221	-41.15	3945	20231023	25.60	8420	-41.15	20240221	4530	9.38	20240213	8420	-41.15	20240221	3945	25.60	20231023	2.57	N	100220	500	64 억	349179	N	N	30	N	N
46	20240621	120728	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	0	3	0.00	67161825	13585	35.38	4910	4990	4910	6430	3465	4950	4943.82	2.69	-2404	5126	5037	4971	4882	4816	5082	4927	65	1480	500	3160	5	1	12996741	643	-5.21	0.33	12	0.10	-951.00	14925.00	8420	20240221	-41.21	3945	20231023	25.48	8420	-41.21	20240221	4530	9.27	20240213	8420	-41.21	20240221	3945	25.48	20231023	2.57	N	100220	500	64 억	349179	N	N	30	N	N
47	20240621	110724	57	100.00	KOSPI	서비스업	N	N	N	N	N	4920	-30	5	-0.61	62148430	12568	32.74	4910	4990	4910	6430	3465	4950	4944.97	2.69	-1707	5126	5037	4971	4882	4816	5082	4927	65	1480	500	3160	5	1	12996741	639	-5.17	0.33	12	0.10	-951.00	14925.00	8420	20240221	-41.57	3945	20231023	24.71	8420	-41.57	20240221	4530	8.61	20240213	8420	-41.57	20240221	3945	24.71	20231023	2.57	N	100220	500	64 억	349179	N	N	30	N	N
48	20240621	100722	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	10	2	0.20	40613355	8213	21.39	4910	4990	4910	6430	3465	4950	4945.01	2.69	1034	5126	5037	4971	4882	4816	5082	4927	65	1480	500	3160	5	1	12996741	645	-5.22	0.33	12	0.06	-951.00	14925.00	8420	20240221	-41.09	3945	20231023	25.73	8420	-41.09	20240221	4530	9.49	20240213	8420	-41.09	20240221	3945	25.73	20231023	2.57	N	100220	500	64 억	349179	N	N	30	N	N
49	20240621	090727	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	0	3	0.00	21996805	4459	11.61	4910	4950	4910	6430	3465	4950	4933.13	2.69	906	5126	5037	4971	4882	4816	5082	4927	65	1480	500	3160	5	1	12996741	643	-5.21	0.33	12	0.03	-951.00	14925.00	8420	20240221	-41.21	3945	20231023	25.48	8420	-41.21	20240221	4530	9.27	20240213	8420	-41.21	20240221	3945	25.48	20231023	2.57	N	100220	500	64 억	349179	N	N	30	N	N
50	20240620	160720	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	80	2	1.64	190923695	38253	73.08	4905	5060	4905	6330	3410	4870	4991.08	2.62	4529	5043	4956	4913	4826	4783	4935	4805	65	1460	500	3110	5	1	12996741	643	-5.21	0.33	12	0.29	-951.00	14925.00	8420	20240221	-41.21	3945	20231023	25.48	8420	-41.21	20240221	4530	9.27	20240213	8420	-41.21	20240221	3945	25.48	20231023	2.62	N	100220	500	64 억	341037	N	N	30	N	N
51	20240620	150721	57	100.00	KOSPI	서비스업	N	N	N	N	N	4965	95	2	1.95	162822210	32597	62.28	4905	5060	4905	6330	3410	4870	4995.01	2.62	2223	5043	4956	4913	4826	4783	4935	4805	65	1460	500	3110	5	1	12996741	645	-5.22	0.33	12	0.25	-951.00	14925.00	8420	20240221	-41.03	3945	20231023	25.86	8420	-41.03	20240221	4530	9.60	20240213	8420	-41.03	20240221	3945	25.86	20231023	2.62	N	100220	500	64 억	341037	N	N	20	N	N
52	20240620	140722	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	75	2	1.54	146980725	29400	56.17	4905	5060	4905	6330	3410	4870	4999.34	2.62	2167	5043	4956	4913	4826	4783	4935	4805	65	1460	500	3110	5	1	12996741	643	-5.20	0.33	12	0.23	-951.00	14925.00	8420	20240221	-41.27	3945	20231023	25.35	8420	-41.27	20240221	4530	9.16	20240213	8420	-41.27	20240221	3945	25.35	20231023	2.62	N	100220	500	64 억	341037	N	N	20	N	N
53	20240620	130722	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	75	2	1.54	142578260	28510	54.47	4905	5060	4905	6330	3410	4870	5000.99	2.62	1822	5043	4956	4913	4826	4783	4935	4805	65	1460	500	3110	5	1	12996741	643	-5.20	0.33	12	0.22	-951.00	14925.00	8420	20240221	-41.27	3945	20231023	25.35	8420	-41.27	20240221	4530	9.16	20240213	8420	-41.27	20240221	3945	25.35	20231023	2.62	N	100220	500	64 억	341037	N	N	20	N	N
54	20240620	120721	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	85	2	1.75	129086945	25788	49.27	4905	5060	4905	6330	3410	4870	5005.70	2.62	1404	5043	4956	4913	4826	4783	4935	4805	65	1460	500	3110	5	1	12996741	644	-5.21	0.33	12	0.20	-951.00	14925.00	8420	20240221	-41.15	3945	20231023	25.60	8420	-41.15	20240221	4530	9.38	20240213	8420	-41.15	20240221	3945	25.60	20231023	2.62	N	100220	500	64 억	341037	N	N	20	N	N
55	20240620	110724	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	75	2	1.54	125733785	25110	47.97	4905	5060	4905	6330	3410	4870	5007.32	2.62	1404	5043	4956	4913	4826	4783	4935	4805	65	1460	500	3110	5	1	12996741	643	-5.20	0.33	12	0.19	-951.00	14925.00	8420	20240221	-41.27	3945	20231023	25.35	8420	-41.27	20240221	4530	9.16	20240213	8420	-41.27	20240221	3945	25.35	20231023	2.62	N	100220	500	64 억	341037	N	N	20	N	N
56	20240620	100722	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	110	2	2.26	102515725	20426	39.02	4905	5060	4905	6330	3410	4870	5018.88	2.62	796	5043	4956	4913	4826	4783	4935	4805	65	1460	500	3110	5	1	12996741	647	-5.24	0.33	12	0.16	-951.00	14925.00	8420	20240221	-40.86	3945	20231023	26.24	8420	-40.86	20240221	4530	9.93	20240213	8420	-40.86	20240221	3945	26.24	20231023	2.62	N	100220	500	64 억	341037	N	N	20	N	N
57	20240620	090729	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	75	2	1.54	4875520	992	1.90	4905	4945	4905	6330	3410	4870	4914.84	2.62	43	5043	4956	4913	4826	4783	4935	4805	65	1460	500	3110	5	1	12996741	643	-5.20	0.33	12	0.01	-951.00	14925.00	8420	20240221	-41.27	3945	20231023	25.35	8420	-41.27	20240221	4530	9.16	20240213	8420	-41.27	20240221	3945	25.35	20231023	2.62	N	100220	500	64 억	341037	N	N	20	N	N
58	20240619	160720	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	-90	5	-1.81	252830820	51517	184.27	4935	5000	4870	6440	3475	4960	4907.82	2.70	-10282	5043	5001	4968	4926	4893	4985	4910	65	1480	500	3170	5	1	12996741	633	-5.12	0.33	12	0.40	-951.00	14925.00	8420	20240221	-42.16	3945	20231023	23.45	8420	-42.16	20240221	4530	7.51	20240213	8420	-42.16	20240221	3945	23.45	20231023	2.65	N	100220	500	64 억	350634	N	N	20	N	N
59	20240619	150718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4915	-45	5	-0.91	226927935	46206	165.27	4935	5000	4870	6440	3475	4960	4911.22	2.70	-10684	5043	5001	4968	4926	4893	4985	4910	65	1480	500	3170	5	1	12996741	639	-5.17	0.33	12	0.36	-951.00	14925.00	8420	20240221	-41.63	3945	20231023	24.59	8420	-41.63	20240221	4530	8.50	20240213	8420	-41.63	20240221	3945	24.59	20231023	2.65	N	100220	500	64 억	350634	N	N	18	N	N
60	20240619	140724	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	-65	5	-1.31	179083980	36433	130.31	4935	5000	4880	6440	3475	4960	4915.43	2.70	-8578	5043	5001	4968	4926	4893	4985	4910	65	1480	500	3170	5	1	12996741	636	-5.15	0.33	12	0.28	-951.00	14925.00	8420	20240221	-41.86	3945	20231023	24.08	8420	-41.86	20240221	4530	8.06	20240213	8420	-41.86	20240221	3945	24.08	20231023	2.65	N	100220	500	64 억	350634	N	N	18	N	N
61	20240619	130715	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-10	5	-0.20	142931420	29064	103.96	4935	5000	4880	6440	3475	4960	4917.82	2.70	-8120	5043	5001	4968	4926	4893	4985	4910	65	1480	500	3170	5	1	12996741	643	-5.21	0.33	12	0.22	-951.00	14925.00	8420	20240221	-41.21	3945	20231023	25.48	8420	-41.21	20240221	4530	9.27	20240213	8420	-41.21	20240221	3945	25.48	20231023	2.65	N	100220	500	64 억	350634	N	N	18	N	N
62	20240619	120718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4920	-40	5	-0.81	126649200	25761	92.14	4935	5000	4880	6440	3475	4960	4916.32	2.70	-7399	5043	5001	4968	4926	4893	4985	4910	65	1480	500	3170	5	1	12996741	639	-5.17	0.33	12	0.20	-951.00	14925.00	8420	20240221	-41.57	3945	20231023	24.71	8420	-41.57	20240221	4530	8.61	20240213	8420	-41.57	20240221	3945	24.71	20231023	2.65	N	100220	500	64 억	350634	N	N	18	N	N
63	20240619	110719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	-35	5	-0.71	90843165	18441	65.96	4935	5000	4890	6440	3475	4960	4926.15	2.70	-2210	5043	5001	4968	4926	4893	4985	4910	65	1480	500	3170	5	1	12996741	640	-5.18	0.33	12	0.14	-951.00	14925.00	8420	20240221	-41.51	3945	20231023	24.84	8420	-41.51	20240221	4530	8.72	20240213	8420	-41.51	20240221	3945	24.84	20231023	2.65	N	100220	500	64 억	350634	N	N	18	N	N
64	20240619	100720	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	-20	5	-0.40	45546725	9228	33.01	4935	5000	4920	6440	3475	4960	4935.71	2.70	1446	5043	5001	4968	4926	4893	4985	4910	65	1480	500	3170	5	1	12996741	642	-5.19	0.33	12	0.07	-951.00	14925.00	8420	20240221	-41.33	3945	20231023	25.22	8420	-41.33	20240221	4530	9.05	20240213	8420	-41.33	20240221	3945	25.22	20231023	2.65	N	100220	500	64 억	350634	N	N	18	N	N
65	20240619	090727	57	100.00	KOSPI	서비스업	N	N	N	N	N	4920	-40	5	-0.81	16510490	3343	11.96	4935	5000	4920	6440	3475	4960	4938.82	2.70	869	5043	5001	4968	4926	4893	4985	4910	65	1480	500	3170	5	1	12996741	639	-5.17	0.33	12	0.03	-951.00	14925.00	8420	20240221	-41.57	3945	20231023	24.71	8420	-41.57	20240221	4530	8.61	20240213	8420	-41.57	20240221	3945	24.71	20231023	2.65	N	100220	500	64 억	350634	N	N	18	N	N
66	20240618	160714	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	-20	5	-0.40	138717915	27958	102.43	4980	5010	4935	6470	3490	4980	4961.65	2.72	-3591	5173	5076	5013	4916	4853	5045	4885	65	1490	500	3180	5	1	12996741	645	-5.22	0.33	12	0.22	-951.00	14925.00	8420	20240221	-41.09	3945	20231023	25.73	8420	-41.09	20240221	4530	9.49	20240213	8420	-41.09	20240221	3945	25.73	20231023	2.64	N	100220	500	64 억	353688	N	N	18	N	N
67	20240618	150713	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	-20	5	-0.40	114725285	23115	84.69	4980	5010	4935	6470	3490	4980	4963.24	2.72	-6078	5173	5076	5013	4916	4853	5045	4885	65	1490	500	3180	5	1	12996741	645	-5.22	0.33	12	0.18	-951.00	14925.00	8420	20240221	-41.09	3945	20231023	25.73	8420	-41.09	20240221	4530	9.49	20240213	8420	-41.09	20240221	3945	25.73	20231023	2.64	N	100220	500	64 억	353688	N	N	11	N	N
68	20240618	140715	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-30	5	-0.60	89731665	18081	66.24	4980	5010	4935	6470	3490	4980	4962.76	2.72	-6172	5173	5076	5013	4916	4853	5045	4885	65	1490	500	3180	5	1	12996741	643	-5.21	0.33	12	0.14	-951.00	14925.00	8420	20240221	-41.21	3945	20231023	25.48	8420	-41.21	20240221	4530	9.27	20240213	8420	-41.21	20240221	3945	25.48	20231023	2.64	N	100220	500	64 억	353688	N	N	11	N	N
69	20240618	130718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	-10	5	-0.20	70540820	14212	52.07	4980	5010	4935	6470	3490	4980	4963.47	2.72	-5799	5173	5076	5013	4916	4853	5045	4885	65	1490	500	3180	5	1	12996741	646	-5.23	0.33	12	0.11	-951.00	14925.00	8420	20240221	-40.97	3945	20231023	25.98	8420	-40.97	20240221	4530	9.71	20240213	8420	-40.97	20240221	3945	25.98	20231023	2.64	N	100220	500	64 억	353688	N	N	11	N	N
70	20240618	120719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4965	-15	5	-0.30	54011665	10870	39.82	4980	5010	4935	6470	3490	4980	4968.87	2.72	-5025	5173	5076	5013	4916	4853	5045	4885	65	1490	500	3180	5	1	12996741	645	-5.22	0.33	12	0.08	-951.00	14925.00	8420	20240221	-41.03	3945	20231023	25.86	8420	-41.03	20240221	4530	9.60	20240213	8420	-41.03	20240221	3945	25.86	20231023	2.64	N	100220	500	64 억	353688	N	N	11	N	N
71	20240618	110715	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	-35	5	-0.70	44594950	8966	32.85	4980	5010	4945	6470	3490	4980	4973.78	2.72	-4346	5173	5076	5013	4916	4853	5045	4885	65	1490	500	3180	5	1	12996741	643	-5.20	0.33	12	0.07	-951.00	14925.00	8420	20240221	-41.27	3945	20231023	25.35	8420	-41.27	20240221	4530	9.16	20240213	8420	-41.27	20240221	3945	25.35	20231023	2.64	N	100220	500	64 억	353688	N	N	11	N	N
72	20240618	100716	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	20	2	0.40	23578095	4734	17.34	4980	5010	4965	6470	3490	4980	4980.59	2.72	-1462	5173	5076	5013	4916	4853	5045	4885	65	1490	500	3180	10	1	12996741	650	-5.26	0.34	12	0.04	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	2.64	N	100220	500	64 억	353688	N	N	11	N	N
73	20240618	090722	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	10	2	0.20	762070	153	0.56	4980	5010	4980	6470	3490	4980	4980.85	2.72	-19	5173	5076	5013	4916	4853	5045	4885	65	1490	500	3180	5	1	12996741	649	-5.25	0.33	12	0.00	-951.00	14925.00	8420	20240221	-40.74	3945	20231023	26.49	8420	-40.74	20240221	4530	10.15	20240213	8420	-40.74	20240221	3945	26.49	20231023	2.64	N	100220	500	64 억	353688	N	N	11	N	N
74	20240617	160711	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	-15	5	-0.30	135788525	27124	60.80	4995	5110	4950	6490	3500	4995	5006.22	2.71	1994	5168	5081	4993	4906	4818	5037	4862	65	1495	500	3190	5	1	12996741	647	-5.24	0.33	12	0.21	-951.00	14925.00	8420	20240221	-40.86	3945	20231023	26.24	8420	-40.86	20240221	4530	9.93	20240213	8420	-40.86	20240221	3945	26.24	20231023	2.65	N	100220	500	64 억	351694	N	N	11	N	N
75	20240617	150715	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	-5	5	-0.10	113239965	22598	50.65	4995	5110	4950	6490	3500	4995	5011.06	2.71	1894	5168	5081	4993	4906	4818	5037	4862	65	1495	500	3190	5	1	12996741	649	-5.25	0.33	12	0.17	-951.00	14925.00	8420	20240221	-40.74	3945	20231023	26.49	8420	-40.74	20240221	4530	10.15	20240213	8420	-40.74	20240221	3945	26.49	20231023	2.65	N	100220	500	64 억	351694	N	N	4	N	N
76	20240617	140708	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	35	2	0.70	102693770	20485	45.92	4995	5110	4950	6490	3500	4995	5013.12	2.71	1765	5168	5081	4993	4906	4818	5037	4862	65	1495	500	3190	10	1	12996741	654	-5.29	0.34	12	0.16	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	2.65	N	100220	500	64 억	351694	N	N	4	N	N
77	20240617	130708	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	15	2	0.30	96256910	19200	43.04	4995	5110	4950	6490	3500	4995	5013.38	2.71	1501	5168	5081	4993	4906	4818	5037	4862	65	1495	500	3190	10	1	12996741	651	-5.27	0.34	12	0.15	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	2.65	N	100220	500	64 억	351694	N	N	4	N	N
78	20240617	120710	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	-20	5	-0.40	81632665	16270	36.47	4995	5110	4950	6490	3500	4995	5017.37	2.71	1672	5168	5081	4993	4906	4818	5037	4862	65	1495	500	3190	5	1	12996741	647	-5.23	0.33	12	0.13	-951.00	14925.00	8420	20240221	-40.91	3945	20231023	26.11	8420	-40.91	20240221	4530	9.82	20240213	8420	-40.91	20240221	3945	26.11	20231023	2.65	N	100220	500	64 억	351694	N	N	4	N	N
79	20240617	110703	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	-15	5	-0.30	77973310	15534	34.82	4995	5110	4950	6490	3500	4995	5019.53	2.71	1448	5168	5081	4993	4906	4818	5037	4862	65	1495	500	3190	5	1	12996741	647	-5.24	0.33	12	0.12	-951.00	14925.00	8420	20240221	-40.86	3945	20231023	26.24	8420	-40.86	20240221	4530	9.93	20240213	8420	-40.86	20240221	3945	26.24	20231023	2.65	N	100220	500	64 억	351694	N	N	4	N	N
80	20240617	100704	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	0	3	0.00	49300870	9782	21.93	4995	5110	4995	6490	3500	4995	5039.96	2.71	1466	5168	5081	4993	4906	4818	5037	4862	65	1495	500	3190	5	1	12996741	649	-5.25	0.33	12	0.08	-951.00	14925.00	8420	20240221	-40.68	3945	20231023	26.62	8420	-40.68	20240221	4530	10.26	20240213	8420	-40.68	20240221	3945	26.62	20231023	2.65	N	100220	500	64 억	351694	N	N	4	N	N
81	20240617	090709	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	45	2	0.90	28695935	5673	12.72	4995	5110	4995	6490	3500	4995	5058.34	2.71	1289	5168	5081	4993	4906	4818	5037	4862	65	1495	500	3190	10	1	12996741	655	-5.30	0.34	12	0.04	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	2.65	N	100220	500	64 억	351694	N	N	4	N	N
82	20240614	160607	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-55	5	-1.09	221152630	44303	115.63	5080	5080	4905	6560	3540	5050	4991.80	2.81	-3301	5156	5102	5046	4992	4936	5130	5020	65	1510	500	3230	5	1	12996741	649	-5.25	0.33	12	0.34	-951.00	14925.00	8420	20240221	-40.68	3945	20231023	26.62	8420	-40.68	20240221	4530	10.26	20240213	8420	-40.68	20240221	3945	26.62	20231023	2.79	N	100220	500	64 억	364936	N	N	4	N	N
83	20240614	150609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	-10	5	-0.20	214570825	42986	112.20	5080	5080	4905	6560	3540	5050	4991.64	2.81	-3463	5156	5102	5046	4992	4936	5130	5020	65	1510	500	3230	10	1	12996741	655	-5.30	0.34	12	0.33	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	2.79	N	100220	500	64 억	364936	N	N	13	N	N
84	20240614	140608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-40	5	-0.79	200908075	40258	105.08	5080	5080	4905	6560	3540	5050	4990.51	2.81	-3876	5156	5102	5046	4992	4936	5130	5020	65	1510	500	3230	10	1	12996741	651	-5.27	0.34	12	0.31	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	2.79	N	100220	500	64 억	364936	N	N	13	N	N
85	20240614	130608	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	-70	5	-1.39	173599445	34773	90.76	5080	5080	4905	6560	3540	5050	4992.36	2.81	-3878	5156	5102	5046	4992	4936	5130	5020	65	1510	500	3230	5	1	12996741	647	-5.24	0.33	12	0.27	-951.00	14925.00	8420	20240221	-40.86	3945	20231023	26.24	8420	-40.86	20240221	4530	9.93	20240213	8420	-40.86	20240221	3945	26.24	20231023	2.79	N	100220	500	64 억	364936	N	N	13	N	N
86	20240614	120614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-40	5	-0.79	164699780	32991	86.11	5080	5080	4905	6560	3540	5050	4992.26	2.81	-3596	5156	5102	5046	4992	4936	5130	5020	65	1510	500	3230	10	1	12996741	651	-5.27	0.34	12	0.25	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	2.79	N	100220	500	64 억	364936	N	N	13	N	N
87	20240614	110657	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	-75	5	-1.49	135335145	27103	70.74	5080	5080	4905	6560	3540	5050	4993.36	2.81	-3325	5156	5102	5046	4992	4936	5130	5020	65	1510	500	3230	5	1	12996741	647	-5.23	0.33	12	0.21	-951.00	14925.00	8420	20240221	-40.91	3945	20231023	26.11	8420	-40.91	20240221	4530	9.82	20240213	8420	-40.91	20240221	3945	26.11	20231023	2.79	N	100220	500	64 억	364936	N	N	13	N	N
88	20240614	100654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	-30	5	-0.59	41044030	8165	21.31	5080	5080	5010	6560	3540	5050	5026.83	2.81	-1220	5156	5102	5046	4992	4936	5130	5020	65	1510	500	3230	10	1	12996741	652	-5.28	0.34	12	0.06	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	2.79	N	100220	500	64 억	364936	N	N	13	N	N
89	20240614	090659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	20	2	0.40	3447090	680	1.77	5080	5080	5050	6560	3540	5050	5069.25	2.81	-141	5156	5102	5046	4992	4936	5130	5020	65	1510	500	3230	10	1	12996741	659	-5.33	0.34	12	0.01	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	4530	11.92	20240213	8420	-39.79	20240221	3945	28.52	20231023	2.79	N	100220	500	64 억	364936	N	N	13	N	N
90	20240613	160649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	50	2	1.00	188913950	37380	69.35	5020	5100	4990	6500	3500	5000	5053.88	2.82	2417	5146	5072	5036	4962	4926	5055	4945	65	1500	500	3200	10	1	12996741	656	-5.31	0.34	12	0.29	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	4530	11.48	20240213	8420	-40.02	20240221	3945	28.01	20231023	2.80	N	100220	500	64 억	366383	N	N	13	N	N
91	20240613	150701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	80	2	1.60	168644940	33379	61.92	5020	5100	4990	6500	3500	5000	5052.43	2.82	2114	5146	5072	5036	4962	4926	5055	4945	65	1500	500	3200	10	1	12996741	660	-5.34	0.34	12	0.26	-951.00	14925.00	8420	20240221	-39.67	3945	20231023	28.77	8420	-39.67	20240221	4530	12.14	20240213	8420	-39.67	20240221	3945	28.77	20231023	2.80	N	100220	500	64 억	366383	N	N	3	N	N
92	20240613	140654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	40	2	0.80	99566710	19768	36.67	5020	5100	4990	6500	3500	5000	5036.76	2.82	77	5146	5072	5036	4962	4926	5055	4945	65	1500	500	3200	10	1	12996741	655	-5.30	0.34	12	0.15	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	2.80	N	100220	500	64 억	366383	N	N	3	N	N
93	20240613	130654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	50	2	1.00	95630500	18988	35.23	5020	5100	4990	6500	3500	5000	5036.37	2.82	174	5146	5072	5036	4962	4926	5055	4945	65	1500	500	3200	10	1	12996741	656	-5.31	0.34	12	0.15	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	4530	11.48	20240213	8420	-40.02	20240221	3945	28.01	20231023	2.80	N	100220	500	64 억	366383	N	N	3	N	N
94	20240613	120656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	60	2	1.20	94046310	18675	34.64	5020	5100	4990	6500	3500	5000	5035.95	2.82	235	5146	5072	5036	4962	4926	5055	4945	65	1500	500	3200	10	1	12996741	658	-5.32	0.34	12	0.14	-951.00	14925.00	8420	20240221	-39.90	3945	20231023	28.26	8420	-39.90	20240221	4530	11.70	20240213	8420	-39.90	20240221	3945	28.26	20231023	2.80	N	100220	500	64 억	366383	N	N	3	N	N
95	20240613	110650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	80	2	1.60	79969170	15905	29.51	5020	5090	4990	6500	3500	5000	5027.93	2.82	99	5146	5072	5036	4962	4926	5055	4945	65	1500	500	3200	10	1	12996741	660	-5.34	0.34	12	0.12	-951.00	14925.00	8420	20240221	-39.67	3945	20231023	28.77	8420	-39.67	20240221	4530	12.14	20240213	8420	-39.67	20240221	3945	28.77	20231023	2.80	N	100220	500	64 억	366383	N	N	3	N	N
96	20240613	100649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	70	2	1.40	63664360	12685	23.53	5020	5090	4990	6500	3500	5000	5018.87	2.82	490	5146	5072	5036	4962	4926	5055	4945	65	1500	500	3200	10	1	12996741	659	-5.33	0.34	12	0.10	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	4530	11.92	20240213	8420	-39.79	20240221	3945	28.52	20231023	2.80	N	100220	500	64 억	366383	N	N	3	N	N
97	20240613	090658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	50	2	1.00	9615620	1917	3.56	5020	5050	5000	6500	3500	5000	5015.97	2.82	1	5146	5072	5036	4962	4926	5055	4945	65	1500	500	3200	10	1	12996741	656	-5.31	0.34	12	0.01	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	4530	11.48	20240213	8420	-40.02	20240221	3945	28.01	20231023	2.80	N	100220	500	64 억	366383	N	N	3	N	N
98	20240612	160644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-80	5	-1.57	269808410	53578	134.98	5080	5110	5000	6600	3560	5080	5035.99	2.76	3665	5186	5132	5086	5032	4986	5160	5060	65	1520	500	3250	10	1	12996741	650	-5.26	0.34	12	0.41	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	2.78	N	100220	500	64 억	358108	N	N	3	N	N
99	20240612	150654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	-60	5	-1.18	232001910	46024	115.95	5080	5110	5000	6600	3560	5080	5040.89	2.76	4008	5186	5132	5086	5032	4986	5160	5060	65	1520	500	3250	10	1	12996741	652	-5.28	0.34	12	0.35	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	2.78	N	100220	500	64 억	358108	N	N	5	N	N
100	20240612	140647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-50	5	-0.98	203484090	40356	101.67	5080	5110	5000	6600	3560	5080	5042.23	2.76	5502	5186	5132	5086	5032	4986	5160	5060	65	1520	500	3250	10	1	12996741	654	-5.29	0.34	12	0.31	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	2.78	N	100220	500	64 억	358108	N	N	5	N	N
101	20240612	130649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	-30	5	-0.59	194848020	38643	97.35	5080	5110	5000	6600	3560	5080	5042.26	2.76	6006	5186	5132	5086	5032	4986	5160	5060	65	1520	500	3250	10	1	12996741	656	-5.31	0.34	12	0.30	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	4530	11.48	20240213	8420	-40.02	20240221	3945	28.01	20231023	2.78	N	100220	500	64 억	358108	N	N	5	N	N
102	20240612	120646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	-20	5	-0.39	187834260	37250	93.84	5080	5110	5000	6600	3560	5080	5042.53	2.76	6019	5186	5132	5086	5032	4986	5160	5060	65	1520	500	3250	10	1	12996741	658	-5.32	0.34	12	0.29	-951.00	14925.00	8420	20240221	-39.90	3945	20231023	28.26	8420	-39.90	20240221	4530	11.70	20240213	8420	-39.90	20240221	3945	28.26	20231023	2.78	N	100220	500	64 억	358108	N	N	5	N	N
103	20240612	110646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	-30	5	-0.59	180050610	35707	89.96	5080	5110	5000	6600	3560	5080	5042.45	2.76	6254	5186	5132	5086	5032	4986	5160	5060	65	1520	500	3250	10	1	12996741	656	-5.31	0.34	12	0.27	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	4530	11.48	20240213	8420	-40.02	20240221	3945	28.01	20231023	2.78	N	100220	500	64 억	358108	N	N	5	N	N
104	20240612	100648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5100	20	2	0.39	50861520	10012	25.22	5080	5110	5060	6600	3560	5080	5080.06	2.76	5986	5186	5132	5086	5032	4986	5160	5060	65	1520	500	3250	10	1	12996741	663	-5.36	0.34	12	0.08	-951.00	14925.00	8420	20240221	-39.43	3945	20231023	29.28	8420	-39.43	20240221	4530	12.58	20240213	8420	-39.43	20240221	3945	29.28	20231023	2.78	N	100220	500	64 억	358108	N	N	5	N	N
105	20240612	090648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	-10	5	-0.20	31625860	6226	15.68	5080	5090	5060	6600	3560	5080	5079.64	2.76	6077	5186	5132	5086	5032	4986	5160	5060	65	1520	500	3250	10	1	12996741	659	-5.33	0.34	12	0.05	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	4530	11.92	20240213	8420	-39.79	20240221	3945	28.52	20231023	2.78	N	100220	500	64 억	358108	N	N	5	N	N
106	20240610	160641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	0	3	0.00	219769270	43557	47.14	5030	5100	5000	6550	3530	5040	5045.58	2.68	4550	5213	5126	5063	4976	4913	5170	5020	65	1510	500	3220	10	1	12996741	655	-5.30	0.34	12	0.34	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	3.02	N	100220	500	64 억	348172	N	N	13	N	N
107	20240610	150648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	30	2	0.60	190178770	37694	40.79	5030	5100	5000	6550	3530	5040	5045.35	2.68	4524	5213	5126	5063	4976	4913	5170	5020	65	1510	500	3220	10	1	12996741	659	-5.33	0.34	12	0.29	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	4530	11.92	20240213	8420	-39.79	20240221	3945	28.52	20231023	3.02	N	100220	500	64 억	348172	N	N	5	N	N
108	20240610	140643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	20	2	0.40	168747890	33463	36.21	5030	5100	5000	6550	3530	5040	5042.83	2.68	3546	5213	5126	5063	4976	4913	5170	5020	65	1510	500	3220	10	1	12996741	658	-5.32	0.34	12	0.26	-951.00	14925.00	8420	20240221	-39.90	3945	20231023	28.26	8420	-39.90	20240221	4530	11.70	20240213	8420	-39.90	20240221	3945	28.26	20231023	3.02	N	100220	500	64 억	348172	N	N	5	N	N
109	20240610	130641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	10	2	0.20	154434120	30636	33.15	5030	5100	5000	6550	3530	5040	5040.94	2.68	2915	5213	5126	5063	4976	4913	5170	5020	65	1510	500	3220	10	1	12996741	656	-5.31	0.34	12	0.24	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	4530	11.48	20240213	8420	-40.02	20240221	3945	28.01	20231023	3.02	N	100220	500	64 억	348172	N	N	5	N	N
110	20240610	120643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	40	2	0.79	133676970	26522	28.70	5030	5100	5000	6550	3530	5040	5040.23	2.68	2942	5213	5126	5063	4976	4913	5170	5020	65	1510	500	3220	10	1	12996741	660	-5.34	0.34	12	0.20	-951.00	14925.00	8420	20240221	-39.67	3945	20231023	28.77	8420	-39.67	20240221	4530	12.14	20240213	8420	-39.67	20240221	3945	28.77	20231023	3.02	N	100220	500	64 억	348172	N	N	5	N	N
111	20240610	110645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	30	2	0.60	108481160	21548	23.32	5030	5100	5000	6550	3530	5040	5034.36	2.68	1976	5213	5126	5063	4976	4913	5170	5020	65	1510	500	3220	10	1	12996741	659	-5.33	0.34	12	0.17	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	4530	11.92	20240213	8420	-39.79	20240221	3945	28.52	20231023	3.02	N	100220	500	64 억	348172	N	N	5	N	N
112	20240610	100641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	10	2	0.20	91761730	18255	19.75	5030	5100	5000	6550	3530	5040	5026.58	2.68	1175	5213	5126	5063	4976	4913	5170	5020	65	1510	500	3220	10	1	12996741	656	-5.31	0.34	12	0.14	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	4530	11.48	20240213	8420	-40.02	20240221	3945	28.01	20231023	3.02	N	100220	500	64 억	348172	N	N	5	N	N
113	20240610	090648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-30	5	-0.60	12134210	2419	2.62	5030	5040	5010	6550	3530	5040	5014.98	2.68	-193	5213	5126	5063	4976	4913	5170	5020	65	1510	500	3220	10	1	12996741	651	-5.27	0.34	12	0.02	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	3.02	N	100220	500	64 억	348172	N	N	5	N	N
114	20240607	160704	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	30	2	0.60	461301910	91128	7.20	5010	5150	5000	6510	3510	5010	5062.28	2.49	21102	5800	5405	5185	4790	4570	5602	4987	65	1500	500	3200	10	1	12996741	655	-5.30	0.34	12	0.70	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	2.97	N	100220	500	64 억	323409	N	N	5	N	N
115	20240607	150711	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	20	2	0.40	435236630	85956	6.79	5010	5150	5000	6510	3510	5010	5063.64	2.49	21061	5800	5405	5185	4790	4570	5602	4987	65	1500	500	3200	10	1	12996741	654	-5.29	0.34	12	0.66	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	2.97	N	100220	500	64 억	323409	N	N	2	N	N
116	20240607	140705	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-10	5	-0.20	410064550	80940	6.39	5010	5150	5000	6510	3510	5010	5066.45	2.49	21471	5800	5405	5185	4790	4570	5602	4987	65	1500	500	3200	10	1	12996741	650	-5.26	0.34	12	0.62	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	2.97	N	100220	500	64 억	323409	N	N	2	N	N
117	20240607	130700	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	20	2	0.40	383697190	75684	5.98	5010	5150	5010	6510	3510	5010	5069.93	2.49	21153	5800	5405	5185	4790	4570	5602	4987	65	1500	500	3200	10	1	12996741	654	-5.29	0.34	12	0.58	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	2.97	N	100220	500	64 억	323409	N	N	2	N	N
118	20240607	120705	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	10	2	0.20	356654810	70296	5.55	5010	5150	5010	6510	3510	5010	5073.84	2.49	20935	5800	5405	5185	4790	4570	5602	4987	65	1500	500	3200	10	1	12996741	652	-5.28	0.34	12	0.54	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	2.97	N	100220	500	64 억	323409	N	N	2	N	N
119	20240607	110658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	20	2	0.40	313408640	61671	4.87	5010	5150	5010	6510	3510	5010	5082.24	2.49	21043	5800	5405	5185	4790	4570	5602	4987	65	1500	500	3200	10	1	12996741	654	-5.29	0.34	12	0.47	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	2.97	N	100220	500	64 억	323409	N	N	2	N	N
120	20240607	100705	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	60	2	1.20	251487310	49377	3.90	5010	5150	5010	6510	3510	5010	5093.63	2.49	19678	5800	5405	5185	4790	4570	5602	4987	65	1500	500	3200	10	1	12996741	659	-5.33	0.34	12	0.38	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	4530	11.92	20240213	8420	-39.79	20240221	3945	28.52	20231023	2.97	N	100220	500	64 억	323409	N	N	2	N	N
121	20240607	090703	57	100.00	KOSPI	서비스업	N	N	N	N	N	5100	90	2	1.80	67833800	13286	1.05	5010	5150	5010	6510	3510	5010	5107.50	2.49	4149	5800	5405	5185	4790	4570	5602	4987	65	1500	500	3200	10	1	12996741	663	-5.36	0.34	12	0.10	-951.00	14925.00	8420	20240221	-39.43	3945	20231023	29.28	8420	-39.43	20240221	4530	12.58	20240213	8420	-39.43	20240221	3945	29.28	20231023	2.97	N	100220	500	64 억	323409	N	N	2	N	N
122	20240605	160702	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	0	3	0.00	6667902600	1258918	3006.80	4965	5580	4965	6510	3510	5010	5296.59	2.85	-43605	5096	5052	5016	4972	4936	5075	4995	65	1500	500	3200	10	1	12996741	651	-5.27	0.34	12	9.69	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	2.86	N	100220	500	64 억	370265	N	N	2	N	N
123	20240605	150659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	70	2	1.40	6577419580	1240916	2963.81	4965	5580	4965	6510	3510	5010	5300.46	2.85	-45019	5096	5052	5016	4972	4936	5075	4995	65	1500	500	3200	10	1	12996741	660	-5.34	0.34	12	9.55	-951.00	14925.00	8420	20240221	-39.67	3945	20231023	28.77	8420	-39.67	20240221	4530	12.14	20240213	8420	-39.67	20240221	3945	28.77	20231023	2.86	N	100220	500	64 억	370265	N	N	0	N	N
124	20240605	140701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	70	2	1.40	6441422960	1213998	2899.52	4965	5580	4965	6510	3510	5010	5305.96	2.85	-51572	5096	5052	5016	4972	4936	5075	4995	65	1500	500	3200	10	1	12996741	660	-5.34	0.34	12	9.34	-951.00	14925.00	8420	20240221	-39.67	3945	20231023	28.77	8420	-39.67	20240221	4530	12.14	20240213	8420	-39.67	20240221	3945	28.77	20231023	2.86	N	100220	500	64 억	370265	N	N	0	N	N
125	20240605	130701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5110	100	2	2.00	6208073610	1167906	2789.43	4965	5580	4965	6510	3510	5010	5315.56	2.85	-57871	5096	5052	5016	4972	4936	5075	4995	65	1500	500	3200	10	1	12996741	664	-5.37	0.34	12	8.99	-951.00	14925.00	8420	20240221	-39.31	3945	20231023	29.53	8420	-39.31	20240221	4530	12.80	20240213	8420	-39.31	20240221	3945	29.53	20231023	2.86	N	100220	500	64 억	370265	N	N	0	N	N
126	20240605	120659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5110	100	2	2.00	6086426050	1144062	2732.48	4965	5580	4965	6510	3510	5010	5320.01	2.85	-56088	5096	5052	5016	4972	4936	5075	4995	65	1500	500	3200	10	1	12996741	664	-5.37	0.34	12	8.80	-951.00	14925.00	8420	20240221	-39.31	3945	20231023	29.53	8420	-39.31	20240221	4530	12.80	20240213	8420	-39.31	20240221	3945	29.53	20231023	2.86	N	100220	500	64 억	370265	N	N	0	N	N
127	20240605	110700	57	100.00	KOSPI	서비스업	N	N	N	N	N	5130	120	2	2.40	5971786610	1121690	2679.05	4965	5580	4965	6510	3510	5010	5323.92	2.85	-59038	5096	5052	5016	4972	4936	5075	4995	65	1500	500	3200	10	1	12996741	667	-5.39	0.34	12	8.63	-951.00	14925.00	8420	20240221	-39.07	3945	20231023	30.04	8420	-39.07	20240221	4530	13.25	20240213	8420	-39.07	20240221	3945	30.04	20231023	2.86	N	100220	500	64 억	370265	N	N	0	N	N
128	20240605	100700	57	100.00	KOSPI	서비스업	N	N	N	N	N	5340	330	2	6.59	5297252760	991601	2368.34	4965	5580	4965	6510	3510	5010	5342.12	2.85	-52776	5096	5052	5016	4972	4936	5075	4995	65	1500	500	3200	10	1	12996741	694	-5.62	0.36	12	7.63	-951.00	14925.00	8420	20240221	-36.58	3945	20231023	35.36	8420	-36.58	20240221	4530	17.88	20240213	8420	-36.58	20240221	3945	35.36	20231023	2.86	N	100220	500	64 억	370265	N	N	0	N	N
129	20240605	090659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	0	3	0.00	1880850	376	0.90	4965	5010	4965	6510	3510	5010	5002.26	2.85	-46	5096	5052	5016	4972	4936	5075	4995	65	1500	500	3200	10	1	12996741	651	-5.27	0.34	12	0.00	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	2.86	N	100220	500	64 억	370265	N	N	0	N	N
130	20240604	160654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	0	3	0.00	203257960	40616	37.97	4995	5060	4980	6510	3510	5010	5004.38	2.79	7599	5343	5176	4963	4796	4583	5260	4880	65	1500	500	3200	10	1	12996741	651	-5.27	0.34	12	0.31	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	2.89	N	100220	500	64 억	362559	N	N	0	N	N
131	20240604	150654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-10	5	-0.20	192568590	38481	35.98	4995	5060	4980	6510	3510	5010	5004.25	2.79	7093	5343	5176	4963	4796	4583	5260	4880	65	1500	500	3200	10	1	12996741	650	-5.26	0.34	12	0.30	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	2.89	N	100220	500	64 억	362559	N	N	0	N	N
132	20240604	140656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	30	2	0.60	188133610	37596	35.15	4995	5060	4980	6510	3510	5010	5004.09	2.79	7248	5343	5176	4963	4796	4583	5260	4880	65	1500	500	3200	10	1	12996741	655	-5.30	0.34	12	0.29	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	2.89	N	100220	500	64 억	362559	N	N	0	N	N
133	20240604	130653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	10	2	0.20	168151950	33617	31.43	4995	5060	4980	6510	3510	5010	5001.99	2.79	7134	5343	5176	4963	4796	4583	5260	4880	65	1500	500	3200	10	1	12996741	652	-5.28	0.34	12	0.26	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	2.89	N	100220	500	64 억	362559	N	N	0	N	N
134	20240604	120652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	0	3	0.00	159711070	31934	29.86	4995	5060	4980	6510	3510	5010	5001.29	2.79	7154	5343	5176	4963	4796	4583	5260	4880	65	1500	500	3200	10	1	12996741	651	-5.27	0.34	12	0.25	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	2.89	N	100220	500	64 억	362559	N	N	0	N	N
135	20240604	110649	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	-20	5	-0.40	140645865	28111	26.28	4995	5060	4980	6510	3510	5010	5003.23	2.79	7195	5343	5176	4963	4796	4583	5260	4880	65	1500	500	3200	5	1	12996741	649	-5.25	0.33	12	0.22	-951.00	14925.00	8420	20240221	-40.74	3945	20231023	26.49	8420	-40.74	20240221	4530	10.15	20240213	8420	-40.74	20240221	3945	26.49	20231023	2.89	N	100220	500	64 억	362559	N	N	0	N	N
136	20240604	100652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	0	3	0.00	105258300	21039	19.67	4995	5060	4980	6510	3510	5010	5003.01	2.79	5776	5343	5176	4963	4796	4583	5260	4880	65	1500	500	3200	10	1	12996741	651	-5.27	0.34	12	0.16	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	2.89	N	100220	500	64 억	362559	N	N	0	N	N
137	20240604	090652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	20	2	0.40	9403300	1882	1.76	4995	5030	4990	6510	3510	5010	4996.44	2.79	49	5343	5176	4963	4796	4583	5260	4880	65	1500	500	3200	10	1	12996741	654	-5.29	0.34	12	0.01	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	2.89	N	100220	500	64 억	362559	N	N	0	N	N
138	20240603	160645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	50	2	1.01	534178950	106561	272.28	4950	5130	4750	6440	3475	4960	5012.89	2.71	10713	5093	5026	4993	4926	4893	5010	4910	65	1480	500	3170	10	1	12996741	651	-5.27	0.34	12	0.82	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	2.89	N	100220	500	64 억	352267	N	N	0	N	N
139	20240603	150646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	80	2	1.61	511835640	102122	260.93	4950	5130	4750	6440	3475	4960	5012.00	2.71	10931	5093	5026	4993	4926	4893	5010	4910	65	1480	500	3170	10	1	12996741	655	-5.30	0.34	12	0.79	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	2.89	N	100220	500	64 억	352267	N	N	0	N	N
140	20240603	140643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	90	2	1.81	384469985	76951	196.62	4950	5100	4750	6440	3475	4960	4996.30	2.71	10550	5093	5026	4993	4926	4893	5010	4910	65	1480	500	3170	10	1	12996741	656	-5.31	0.34	12	0.59	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	4530	11.48	20240213	8420	-40.02	20240221	3945	28.01	20231023	2.89	N	100220	500	64 억	352267	N	N	0	N	N
141	20240603	130644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	70	2	1.41	282733055	56803	145.14	4950	5090	4750	6440	3475	4960	4977.43	2.71	10450	5093	5026	4993	4926	4893	5010	4910	65	1480	500	3170	10	1	12996741	654	-5.29	0.34	12	0.44	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	2.89	N	100220	500	64 억	352267	N	N	0	N	N
142	20240603	120644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	110	2	2.22	271519175	54590	139.48	4950	5090	4750	6440	3475	4960	4973.79	2.71	10943	5093	5026	4993	4926	4893	5010	4910	65	1480	500	3170	10	1	12996741	659	-5.33	0.34	12	0.42	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	4530	11.92	20240213	8420	-39.79	20240221	3945	28.52	20231023	2.89	N	100220	500	64 억	352267	N	N	0	N	N
143	20240603	110640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	40	2	0.81	203450000	41050	104.89	4950	5060	4750	6440	3475	4960	4956.15	2.71	12084	5093	5026	4993	4926	4893	5010	4910	65	1480	500	3170	10	1	12996741	650	-5.26	0.34	12	0.32	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	2.89	N	100220	500	64 억	352267	N	N	0	N	N
144	20240603	100638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	70	2	1.41	86557345	17330	44.28	4950	5060	4950	6440	3475	4960	4994.65	2.71	6938	5093	5026	4993	4926	4893	5010	4910	65	1480	500	3170	10	1	12996741	654	-5.29	0.34	12	0.13	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	2.89	N	100220	500	64 억	352267	N	N	0	N	N
145	20240603	090637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	50	2	1.01	39493315	7959	20.34	4950	5010	4950	6440	3475	4960	4962.10	2.71	3746	5093	5026	4993	4926	4893	5010	4910	65	1480	500	3170	10	1	12996741	651	-5.27	0.34	12	0.06	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	2.89	N	100220	500	64 억	352267	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History