KissMeData/002620/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

62 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	160137	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	20	2	0.20	53357980	5423	178.56	9870	10000	9770	12830	6910	9870	9839.20	9.65	-1689	9930	9900	9840	9810	9750	9915	9825	80	2960	500	6510	10	1	15973355	1580	-9.72	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-31.13	9250	20231024	6.92	12380	-20.11	20240411	9760	1.33	20240417	14360	-31.13	20231124	9250	6.92	20231024	0.68	N	002620	500	79 억	1541306	N	N	13	N	N
3	20240628	150136	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-20	5	-0.20	52341470	5320	175.17	9870	10000	9770	12830	6910	9870	9838.62	9.65	-1653	9930	9900	9840	9810	9750	9915	9825	80	2960	500	6510	10	1	15973355	1573	-9.69	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-31.41	9250	20231024	6.49	12380	-20.44	20240411	9760	0.92	20240417	14360	-31.41	20231124	9250	6.49	20231024	0.68	N	002620	500	79 억	1541306	N	N	14	N	N
4	20240628	140136	57	100.00	KOSPI	서비스업	N	N	N	N	N	9830	-40	5	-0.41	47984080	4877	160.59	9870	10000	9770	12830	6910	9870	9838.85	9.65	-1628	9930	9900	9840	9810	9750	9915	9825	80	2960	500	6510	10	1	15973355	1570	-9.67	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-31.55	9250	20231024	6.27	12380	-20.60	20240411	9760	0.72	20240417	14360	-31.55	20231124	9250	6.27	20231024	0.68	N	002620	500	79 억	1541306	N	N	14	N	N
5	20240628	130136	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	-60	5	-0.61	43981800	4470	147.18	9870	10000	9770	12830	6910	9870	9839.33	9.65	-1314	9930	9900	9840	9810	9750	9915	9825	80	2960	500	6510	10	1	15973355	1567	-9.65	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-31.69	9250	20231024	6.05	12380	-20.76	20240411	9760	0.51	20240417	14360	-31.69	20231124	9250	6.05	20231024	0.68	N	002620	500	79 억	1541306	N	N	14	N	N
6	20240628	120136	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	-60	5	-0.61	41371670	4204	138.43	9870	10000	9770	12830	6910	9870	9841.03	9.65	-1058	9930	9900	9840	9810	9750	9915	9825	80	2960	500	6510	10	1	15973355	1567	-9.65	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-31.69	9250	20231024	6.05	12380	-20.76	20240411	9760	0.51	20240417	14360	-31.69	20231124	9250	6.05	20231024	0.68	N	002620	500	79 억	1541306	N	N	14	N	N
7	20240628	110135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9870	0	3	0.00	32276370	3278	107.94	9870	10000	9770	12830	6910	9870	9846.36	9.65	-820	9930	9900	9840	9810	9750	9915	9825	80	2960	500	6510	10	1	15973355	1577	-9.71	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.27	9250	20231024	6.70	12380	-20.27	20240411	9760	1.13	20240417	14360	-31.27	20231124	9250	6.70	20231024	0.68	N	002620	500	79 억	1541306	N	N	14	N	N
8	20240628	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-70	5	-0.71	25236940	2565	84.46	9870	9900	9770	12830	6910	9870	9838.96	9.65	-467	9930	9900	9840	9810	9750	9915	9825	80	2960	500	6510	10	1	15973355	1565	-9.64	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9760	0.41	20240417	14360	-31.75	20231124	9250	5.95	20231024	0.68	N	002620	500	79 억	1541306	N	N	14	N	N
9	20240628	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-10	5	-0.10	414500	42	1.38	9870	9870	9860	12830	6910	9870	9869.05	9.65	-4	9930	9900	9840	9810	9750	9915	9825	80	2960	500	6510	10	1	15973355	1575	-9.70	0.49	12	0.00	-1017.00	20214.00	14360	20231124	-31.34	9250	20231024	6.59	12380	-20.36	20240411	9760	1.02	20240417	14360	-31.34	20231124	9250	6.59	20231024	0.68	N	002620	500	79 억	1541306	N	N	14	N	N
10	20240627	160134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9870	70	2	0.71	29673000	3017	39.28	9840	9870	9780	12740	6860	9800	9835.27	9.65	89	9913	9856	9823	9766	9733	9845	9755	80	2940	500	6460	10	1	15973355	1577	-9.71	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.27	9250	20231024	6.70	12380	-20.27	20240411	9760	1.13	20240417	14360	-31.27	20231124	9250	6.70	20231024	0.67	N	002620	500	79 억	1541233	N	N	14	N	N
11	20240627	150136	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	60	2	0.61	26278320	2673	34.80	9840	9860	9780	12740	6860	9800	9831.02	9.65	109	9913	9856	9823	9766	9733	9845	9755	80	2940	500	6460	10	1	15973355	1575	-9.70	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.34	9250	20231024	6.59	12380	-20.36	20240411	9760	1.02	20240417	14360	-31.34	20231124	9250	6.59	20231024	0.67	N	002620	500	79 억	1541233	N	N	18	N	N
12	20240627	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9840	40	2	0.41	20749180	2111	27.48	9840	9860	9780	12740	6860	9800	9829.08	9.65	220	9913	9856	9823	9766	9733	9845	9755	80	2940	500	6460	10	1	15973355	1572	-9.68	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.48	9250	20231024	6.38	12380	-20.52	20240411	9760	0.82	20240417	14360	-31.48	20231124	9250	6.38	20231024	0.67	N	002620	500	79 억	1541233	N	N	18	N	N
13	20240627	130135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	50	2	0.51	20207970	2056	26.77	9840	9860	9780	12740	6860	9800	9828.78	9.65	226	9913	9856	9823	9766	9733	9845	9755	80	2940	500	6460	10	1	15973355	1573	-9.69	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.41	9250	20231024	6.49	12380	-20.44	20240411	9760	0.92	20240417	14360	-31.41	20231124	9250	6.49	20231024	0.67	N	002620	500	79 억	1541233	N	N	18	N	N
14	20240627	120135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9840	40	2	0.41	16476840	1677	21.83	9840	9850	9780	12740	6860	9800	9825.19	9.65	152	9913	9856	9823	9766	9733	9845	9755	80	2940	500	6460	10	1	15973355	1572	-9.68	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.48	9250	20231024	6.38	12380	-20.52	20240411	9760	0.82	20240417	14360	-31.48	20231124	9250	6.38	20231024	0.67	N	002620	500	79 억	1541233	N	N	18	N	N
15	20240627	110135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9830	30	2	0.31	7502760	765	9.96	9840	9850	9780	12740	6860	9800	9807.53	9.65	-29	9913	9856	9823	9766	9733	9845	9755	80	2940	500	6460	10	1	15973355	1570	-9.67	0.49	12	0.00	-1017.00	20214.00	14360	20231124	-31.55	9250	20231024	6.27	12380	-20.60	20240411	9760	0.72	20240417	14360	-31.55	20231124	9250	6.27	20231024	0.67	N	002620	500	79 억	1541233	N	N	18	N	N
16	20240627	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9840	40	2	0.41	2382390	243	3.16	9840	9850	9780	12740	6860	9800	9804.07	9.65	68	9913	9856	9823	9766	9733	9845	9755	80	2940	500	6460	10	1	15973355	1572	-9.68	0.49	12	0.00	-1017.00	20214.00	14360	20231124	-31.48	9250	20231024	6.38	12380	-20.52	20240411	9760	0.82	20240417	14360	-31.48	20231124	9250	6.38	20231024	0.67	N	002620	500	79 억	1541233	N	N	18	N	N
17	20240627	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	-20	5	-0.20	706150	72	0.94	9840	9850	9780	12740	6860	9800	9807.64	9.65	-57	9913	9856	9823	9766	9733	9845	9755	80	2940	500	6460	10	1	15973355	1562	-9.62	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9760	0.20	20240417	14360	-31.89	20231124	9250	5.73	20231024	0.67	N	002620	500	79 억	1541233	N	N	18	N	N
18	20240626	160135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	0	3	0.00	75299090	7681	58.78	9800	9880	9790	12740	6860	9800	9803.29	9.65	-4093	10060	9930	9850	9720	9640	9890	9680	80	2940	500	6460	10	1	15973355	1565	-9.64	0.48	12	0.05	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9760	0.41	20240417	14360	-31.75	20231124	9250	5.95	20231024	0.68	N	002620	500	79 억	1542210	N	N	18	N	N
19	20240626	150135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9830	30	2	0.31	71470770	7291	55.79	9800	9880	9790	12740	6860	9800	9802.60	9.65	-4027	10060	9930	9850	9720	9640	9890	9680	80	2940	500	6460	10	1	15973355	1570	-9.67	0.49	12	0.05	-1017.00	20214.00	14360	20231124	-31.55	9250	20231024	6.27	12380	-20.60	20240411	9760	0.72	20240417	14360	-31.55	20231124	9250	6.27	20231024	0.68	N	002620	500	79 억	1542210	N	N	23	N	N
20	20240626	140135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	0	3	0.00	56019670	5715	43.73	9800	9880	9790	12740	6860	9800	9802.22	9.65	-4026	10060	9930	9850	9720	9640	9890	9680	80	2940	500	6460	10	1	15973355	1565	-9.64	0.48	12	0.04	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9760	0.41	20240417	14360	-31.75	20231124	9250	5.95	20231024	0.68	N	002620	500	79 억	1542210	N	N	23	N	N
21	20240626	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	0	3	0.00	55529670	5665	43.35	9800	9880	9790	12740	6860	9800	9802.24	9.65	-4026	10060	9930	9850	9720	9640	9890	9680	80	2940	500	6460	10	1	15973355	1565	-9.64	0.48	12	0.04	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9760	0.41	20240417	14360	-31.75	20231124	9250	5.95	20231024	0.68	N	002620	500	79 억	1542210	N	N	23	N	N
22	20240626	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9790	-10	5	-0.10	41247830	4207	32.19	9800	9880	9790	12740	6860	9800	9804.57	9.65	-2632	10060	9930	9850	9720	9640	9890	9680	80	2940	500	6460	10	1	15973355	1564	-9.63	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-31.82	9250	20231024	5.84	12380	-20.92	20240411	9760	0.31	20240417	14360	-31.82	20231124	9250	5.84	20231024	0.68	N	002620	500	79 억	1542210	N	N	23	N	N
23	20240626	110135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	0	3	0.00	32889650	3354	25.67	9800	9880	9790	12740	6860	9800	9806.10	9.65	-1807	10060	9930	9850	9720	9640	9890	9680	80	2940	500	6460	10	1	15973355	1565	-9.64	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9760	0.41	20240417	14360	-31.75	20231124	9250	5.95	20231024	0.68	N	002620	500	79 억	1542210	N	N	23	N	N
24	20240626	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9790	-10	5	-0.10	22760830	2320	17.75	9800	9880	9790	12740	6860	9800	9810.70	9.65	-1101	10060	9930	9850	9720	9640	9890	9680	80	2940	500	6460	10	1	15973355	1564	-9.63	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-31.82	9250	20231024	5.84	12380	-20.92	20240411	9760	0.31	20240417	14360	-31.82	20231124	9250	5.84	20231024	0.68	N	002620	500	79 억	1542210	N	N	23	N	N
25	20240626	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	0	3	0.00	323400	33	0.25	9800	9800	9800	12740	6860	9800	9800.00	9.65	-32	10060	9930	9850	9720	9640	9890	9680	80	2940	500	6460	10	1	15973355	1565	-9.64	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9760	0.41	20240417	14360	-31.75	20231124	9250	5.95	20231024	0.68	N	002620	500	79 억	1542210	N	N	23	N	N
26	20240625	160134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-110	5	-1.11	128503010	13068	120.27	9910	9980	9770	12880	6940	9910	9833.41	9.65	237	10143	10026	9963	9846	9783	9995	9815	80	2970	500	6540	10	1	15973355	1565	-9.64	0.48	12	0.08	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9760	0.41	20240417	14360	-31.75	20231124	9250	5.95	20231024	0.68	N	002620	500	79 억	1541973	N	N	23	N	N
27	20240625	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-110	5	-1.11	122044270	12409	114.20	9910	9980	9770	12880	6940	9910	9835.14	9.65	712	10143	10026	9963	9846	9783	9995	9815	80	2970	500	6540	10	1	15973355	1565	-9.64	0.48	12	0.08	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9760	0.41	20240417	14360	-31.75	20231124	9250	5.95	20231024	0.68	N	002620	500	79 억	1541973	N	N	2	N	N
28	20240625	140135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-50	5	-0.50	117598460	11956	110.03	9910	9980	9770	12880	6940	9910	9835.94	9.65	800	10143	10026	9963	9846	9783	9995	9815	80	2970	500	6540	10	1	15973355	1575	-9.70	0.49	12	0.07	-1017.00	20214.00	14360	20231124	-31.34	9250	20231024	6.59	12380	-20.36	20240411	9760	1.02	20240417	14360	-31.34	20231124	9250	6.59	20231024	0.68	N	002620	500	79 억	1541973	N	N	2	N	N
29	20240625	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-110	5	-1.11	114093380	11600	106.76	9910	9980	9770	12880	6940	9910	9835.64	9.65	821	10143	10026	9963	9846	9783	9995	9815	80	2970	500	6540	10	1	15973355	1565	-9.64	0.48	12	0.07	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9760	0.41	20240417	14360	-31.75	20231124	9250	5.95	20231024	0.68	N	002620	500	79 억	1541973	N	N	2	N	N
30	20240625	120135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-50	5	-0.50	32132920	3248	29.89	9910	9980	9850	12880	6940	9910	9893.14	9.65	-971	10143	10026	9963	9846	9783	9995	9815	80	2970	500	6540	10	1	15973355	1575	-9.70	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.34	9250	20231024	6.59	12380	-20.36	20240411	9760	1.02	20240417	14360	-31.34	20231124	9250	6.59	20231024	0.68	N	002620	500	79 억	1541973	N	N	2	N	N
31	20240625	110138	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-10	5	-0.10	18946960	1913	17.61	9910	9980	9890	12880	6940	9910	9904.32	9.65	-781	10143	10026	9963	9846	9783	9995	9815	80	2970	500	6540	10	1	15973355	1581	-9.73	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.06	9250	20231024	7.03	12380	-20.03	20240411	9760	1.43	20240417	14360	-31.06	20231124	9250	7.03	20231024	0.68	N	002620	500	79 억	1541973	N	N	2	N	N
32	20240625	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-10	5	-0.10	8801540	888	8.17	9910	9980	9890	12880	6940	9910	9911.64	9.65	-654	10143	10026	9963	9846	9783	9995	9815	80	2970	500	6540	10	1	15973355	1581	-9.73	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.06	9250	20231024	7.03	12380	-20.03	20240411	9760	1.43	20240417	14360	-31.06	20231124	9250	7.03	20231024	0.68	N	002620	500	79 억	1541973	N	N	2	N	N
33	20240625	090135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	0	3	0.00	564870	57	0.52	9910	9910	9910	12880	6940	9910	9910.00	9.65	0	10143	10026	9963	9846	9783	9995	9815	80	2970	500	6540	10	1	15973355	1583	-9.74	0.49	12	0.00	-1017.00	20214.00	14360	20231124	-30.99	9250	20231024	7.14	12380	-19.95	20240411	9760	1.54	20240417	14360	-30.99	20231124	9250	7.14	20231024	0.68	N	002620	500	79 억	1541973	N	N	2	N	N
34	20240624	160134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	-170	5	-1.69	108079030	10861	207.11	10070	10080	9900	13100	7060	10080	9951.11	9.68	-3715	10146	10112	10046	10012	9946	10130	10030	80	3020	500	6650	10	1	15973355	1583	-9.74	0.49	12	0.07	-1017.00	20214.00	14360	20231124	-30.99	9250	20231024	7.14	12380	-19.95	20240411	9760	1.54	20240417	14360	-30.99	20231124	9250	7.14	20231024	0.69	N	002620	500	79 억	1545685	N	N	2	N	N
35	20240624	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-160	5	-1.59	87477420	8784	167.51	10070	10080	9900	13100	7060	10080	9958.72	9.68	-3223	10146	10112	10046	10012	9946	10130	10030	80	3020	500	6650	10	1	15973355	1585	-9.75	0.49	12	0.05	-1017.00	20214.00	14360	20231124	-30.92	9250	20231024	7.24	12380	-19.87	20240411	9760	1.64	20240417	14360	-30.92	20231124	9250	7.24	20231024	0.69	N	002620	500	79 억	1545685	N	N	16	N	N
36	20240624	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	-170	5	-1.69	83699230	8403	160.24	10070	10080	9900	13100	7060	10080	9960.64	9.68	-3280	10146	10112	10046	10012	9946	10130	10030	80	3020	500	6650	10	1	15973355	1583	-9.74	0.49	12	0.05	-1017.00	20214.00	14360	20231124	-30.99	9250	20231024	7.14	12380	-19.95	20240411	9760	1.54	20240417	14360	-30.99	20231124	9250	7.14	20231024	0.69	N	002620	500	79 억	1545685	N	N	16	N	N
37	20240624	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-100	5	-0.99	64225150	6438	122.77	10070	10080	9910	13100	7060	10080	9975.95	9.68	-2349	10146	10112	10046	10012	9946	10130	10030	80	3020	500	6650	10	1	15973355	1594	-9.81	0.49	12	0.04	-1017.00	20214.00	14360	20231124	-30.50	9250	20231024	7.89	12380	-19.39	20240411	9760	2.25	20240417	14360	-30.50	20231124	9250	7.89	20231024	0.69	N	002620	500	79 억	1545685	N	N	16	N	N
38	20240624	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	-170	5	-1.69	61931850	6208	118.38	10070	10080	9910	13100	7060	10080	9976.14	9.68	-2123	10146	10112	10046	10012	9946	10130	10030	80	3020	500	6650	10	1	15973355	1583	-9.74	0.49	12	0.04	-1017.00	20214.00	14360	20231124	-30.99	9250	20231024	7.14	12380	-19.95	20240411	9760	1.54	20240417	14360	-30.99	20231124	9250	7.14	20231024	0.69	N	002620	500	79 억	1545685	N	N	16	N	N
39	20240624	110135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-160	5	-1.59	52772100	5285	100.78	10070	10080	9910	13100	7060	10080	9985.26	9.68	-1699	10146	10112	10046	10012	9946	10130	10030	80	3020	500	6650	10	1	15973355	1585	-9.75	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-30.92	9250	20231024	7.24	12380	-19.87	20240411	9760	1.64	20240417	14360	-30.92	20231124	9250	7.24	20231024	0.69	N	002620	500	79 억	1545685	N	N	16	N	N
40	20240624	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	-90	5	-0.89	23446780	2336	44.55	10070	10080	9980	13100	7060	10080	10037.15	9.68	-729	10146	10112	10046	10012	9946	10130	10030	80	3020	500	6650	10	1	15973355	1596	-9.82	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-30.43	9250	20231024	8.00	12380	-19.31	20240411	9760	2.36	20240417	14360	-30.43	20231124	9250	8.00	20231024	0.69	N	002620	500	79 억	1545685	N	N	16	N	N
41	20240624	090135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10070	-10	5	-0.10	6172910	613	11.69	10070	10070	10070	13100	7060	10080	10070.00	9.68	-348	10146	10112	10046	10012	9946	10130	10030	80	3020	500	6650	10	1	15973355	1609	-9.90	0.50	12	0.00	-1017.00	20214.00	14360	20231124	-29.87	9250	20231024	8.86	12380	-18.66	20240411	9760	3.18	20240417	14360	-29.87	20231124	9250	8.86	20231024	0.69	N	002620	500	79 억	1545685	N	N	16	N	N
42	20240621	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10080	-40	5	-0.40	51667480	5161	52.94	10070	10080	9980	13150	7090	10120	10011.14	9.68	-187	10313	10216	10083	9986	9853	10265	10035	80	3030	500	6670	10	1	15973355	1610	-9.91	0.50	12	0.03	-1017.00	20214.00	14360	20231124	-29.81	9250	20231024	8.97	12380	-18.58	20240411	9760	3.28	20240417	14360	-29.81	20231124	9250	8.97	20231024	0.68	N	002620	500	79 억	1545875	N	N	16	N	N
43	20240621	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-140	5	-1.38	44877480	4484	46.00	10070	10070	9980	13150	7090	10120	10008.36	9.68	218	10313	10216	10083	9986	9853	10265	10035	80	3030	500	6670	10	1	15973355	1594	-9.81	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-30.50	9250	20231024	7.89	12380	-19.39	20240411	9760	2.25	20240417	14360	-30.50	20231124	9250	7.89	20231024	0.68	N	002620	500	79 억	1545875	N	N	36	N	N
44	20240621	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-120	5	-1.19	40071960	4003	41.06	10070	10070	9980	13150	7090	10120	10010.48	9.68	251	10313	10216	10083	9986	9853	10265	10035	80	3030	500	6670	10	1	15973355	1597	-9.83	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-30.36	9250	20231024	8.11	12380	-19.22	20240411	9760	2.46	20240417	14360	-30.36	20231124	9250	8.11	20231024	0.68	N	002620	500	79 억	1545875	N	N	36	N	N
45	20240621	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	-90	5	-0.89	39221720	3918	40.19	10070	10070	9980	13150	7090	10120	10010.65	9.68	320	10313	10216	10083	9986	9853	10265	10035	80	3030	500	6670	10	1	15973355	1602	-9.86	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-30.15	9250	20231024	8.43	12380	-18.98	20240411	9760	2.77	20240417	14360	-30.15	20231124	9250	8.43	20231024	0.68	N	002620	500	79 억	1545875	N	N	36	N	N
46	20240621	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	-70	5	-0.69	38931050	3889	39.90	10070	10070	9980	13150	7090	10120	10010.56	9.68	345	10313	10216	10083	9986	9853	10265	10035	80	3030	500	6670	10	1	15973355	1605	-9.88	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-30.01	9250	20231024	8.65	12380	-18.82	20240411	9760	2.97	20240417	14360	-30.01	20231124	9250	8.65	20231024	0.68	N	002620	500	79 억	1545875	N	N	36	N	N
47	20240621	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	-110	5	-1.09	28264910	2821	28.94	10070	10070	9980	13150	7090	10120	10019.46	9.68	363	10313	10216	10083	9986	9853	10265	10035	80	3030	500	6670	10	1	15973355	1599	-9.84	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-30.29	9250	20231024	8.22	12380	-19.14	20240411	9760	2.56	20240417	14360	-30.29	20231124	9250	8.22	20231024	0.68	N	002620	500	79 억	1545875	N	N	36	N	N
48	20240621	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-120	5	-1.19	17654260	1759	18.04	10070	10070	10000	13150	7090	10120	10036.53	9.68	382	10313	10216	10083	9986	9853	10265	10035	80	3030	500	6670	10	1	15973355	1597	-9.83	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-30.36	9250	20231024	8.11	12380	-19.22	20240411	9760	2.46	20240417	14360	-30.36	20231124	9250	8.11	20231024	0.68	N	002620	500	79 억	1545875	N	N	36	N	N
49	20240621	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10060	-60	5	-0.59	5246360	521	5.34	10070	10070	10060	13150	7090	10120	10069.79	9.68	-11	10313	10216	10083	9986	9853	10265	10035	80	3030	500	6670	10	1	15973355	1607	-9.89	0.50	12	0.00	-1017.00	20214.00	14360	20231124	-29.94	9250	20231024	8.76	12380	-18.74	20240411	9760	3.07	20240417	14360	-29.94	20231124	9250	8.76	20231024	0.68	N	002620	500	79 억	1545875	N	N	36	N	N
50	20240620	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	140	2	1.40	97547140	9747	106.69	9960	10180	9950	12970	6990	9980	10007.91	9.68	-388	10260	10120	10040	9900	9820	10080	9860	80	2990	500	6580	10	1	15973355	1617	-9.95	0.50	12	0.06	-1017.00	20214.00	14360	20231124	-29.53	9250	20231024	9.41	12380	-18.26	20240411	9760	3.69	20240417	14360	-29.53	20231124	9250	9.41	20231024	0.74	N	002620	500	79 억	1546252	N	N	36	N	N
51	20240620	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	10	2	0.10	87157360	8712	95.36	9960	10180	9950	12970	6990	9980	10004.29	9.68	-267	10260	10120	10040	9900	9820	10080	9860	80	2990	500	6580	10	1	15973355	1596	-9.82	0.49	12	0.05	-1017.00	20214.00	14360	20231124	-30.43	9250	20231024	8.00	12380	-19.31	20240411	9760	2.36	20240417	14360	-30.43	20231124	9250	8.00	20231024	0.74	N	002620	500	79 억	1546252	N	N	24	N	N
52	20240620	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	50	2	0.50	73439900	7341	80.35	9960	10180	9950	12970	6990	9980	10004.07	9.68	270	10260	10120	10040	9900	9820	10080	9860	80	2990	500	6580	10	1	15973355	1602	-9.86	0.50	12	0.05	-1017.00	20214.00	14360	20231124	-30.15	9250	20231024	8.43	12380	-18.98	20240411	9760	2.77	20240417	14360	-30.15	20231124	9250	8.43	20231024	0.74	N	002620	500	79 억	1546252	N	N	24	N	N
53	20240620	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	30	2	0.30	64141520	6414	70.21	9960	10180	9950	12970	6990	9980	10000.24	9.68	275	10260	10120	10040	9900	9820	10080	9860	80	2990	500	6580	10	1	15973355	1599	-9.84	0.50	12	0.04	-1017.00	20214.00	14360	20231124	-30.29	9250	20231024	8.22	12380	-19.14	20240411	9760	2.56	20240417	14360	-30.29	20231124	9250	8.22	20231024	0.74	N	002620	500	79 억	1546252	N	N	24	N	N
54	20240620	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	50	2	0.50	57466720	5748	62.92	9960	10180	9950	12970	6990	9980	9997.69	9.68	637	10260	10120	10040	9900	9820	10080	9860	80	2990	500	6580	10	1	15973355	1602	-9.86	0.50	12	0.04	-1017.00	20214.00	14360	20231124	-30.15	9250	20231024	8.43	12380	-18.98	20240411	9760	2.77	20240417	14360	-30.15	20231124	9250	8.43	20231024	0.74	N	002620	500	79 억	1546252	N	N	24	N	N
55	20240620	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	10	2	0.10	42718000	4277	46.81	9960	10180	9950	12970	6990	9980	9987.84	9.68	648	10260	10120	10040	9900	9820	10080	9860	80	2990	500	6580	10	1	15973355	1596	-9.82	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-30.43	9250	20231024	8.00	12380	-19.31	20240411	9760	2.36	20240417	14360	-30.43	20231124	9250	8.00	20231024	0.74	N	002620	500	79 억	1546252	N	N	24	N	N
56	20240620	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10140	160	2	1.60	32681650	3275	35.85	9960	10180	9950	12970	6990	9980	9979.13	9.68	527	10260	10120	10040	9900	9820	10080	9860	80	2990	500	6580	10	1	15973355	1620	-9.97	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-29.39	9250	20231024	9.62	12380	-18.09	20240411	9760	3.89	20240417	14360	-29.39	20231124	9250	9.62	20231024	0.74	N	002620	500	79 억	1546252	N	N	24	N	N
57	20240620	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	-30	5	-0.30	10877810	1093	11.96	9960	9960	9950	12970	6990	9980	9952.25	9.68	-34	10260	10120	10040	9900	9820	10080	9860	80	2990	500	6580	10	1	15973355	1589	-9.78	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-30.71	9250	20231024	7.57	12380	-19.63	20240411	9760	1.95	20240417	14360	-30.71	20231124	9250	7.57	20231024	0.74	N	002620	500	79 억	1546252	N	N	24	N	N
58	20240619	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-110	5	-1.09	88824910	8849	57.60	10090	10180	9960	13110	7070	10090	10037.91	9.68	327	10336	10212	10116	9992	9896	10165	9945	80	3020	500	6650	10	1	15973355	1594	-9.81	0.49	12	0.06	-1017.00	20214.00	14360	20231124	-30.50	9250	20231024	7.89	12380	-19.39	20240411	9760	2.25	20240417	14360	-30.50	20231124	9250	7.89	20231024	0.72	N	002620	500	79 억	1545881	N	N	24	N	N
59	20240619	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-110	5	-1.09	78714100	7835	51.00	10090	10180	9970	13110	7070	10090	10046.47	9.68	442	10336	10212	10116	9992	9896	10165	9945	80	3020	500	6650	10	1	15973355	1594	-9.81	0.49	12	0.05	-1017.00	20214.00	14360	20231124	-30.50	9250	20231024	7.89	12380	-19.39	20240411	9760	2.25	20240417	14360	-30.50	20231124	9250	7.89	20231024	0.72	N	002620	500	79 억	1545881	N	N	21	N	N
60	20240619	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	-100	5	-0.99	62085720	6170	40.16	10090	10180	9990	13110	7070	10090	10062.52	9.68	-69	10336	10212	10116	9992	9896	10165	9945	80	3020	500	6650	10	1	15973355	1596	-9.82	0.49	12	0.04	-1017.00	20214.00	14360	20231124	-30.43	9250	20231024	8.00	12380	-19.31	20240411	9760	2.36	20240417	14360	-30.43	20231124	9250	8.00	20231024	0.72	N	002620	500	79 억	1545881	N	N	21	N	N
61	20240619	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-90	5	-0.89	54837620	5445	35.44	10090	10180	10000	13110	7070	10090	10071.19	9.68	-62	10336	10212	10116	9992	9896	10165	9945	80	3020	500	6650	10	1	15973355	1597	-9.83	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-30.36	9250	20231024	8.11	12380	-19.22	20240411	9760	2.46	20240417	14360	-30.36	20231124	9250	8.11	20231024	0.72	N	002620	500	79 억	1545881	N	N	21	N	N
62	20240619	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10070	-20	5	-0.20	33353340	3301	21.49	10090	10180	10070	13110	7070	10090	10104.01	9.68	151	10336	10212	10116	9992	9896	10165	9945	80	3020	500	6650	10	1	15973355	1609	-9.90	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-29.87	9250	20231024	8.86	12380	-18.66	20240411	9760	3.18	20240417	14360	-29.87	20231124	9250	8.86	20231024	0.72	N	002620	500	79 억	1545881	N	N	21	N	N
63	20240619	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	20	2	0.20	15034560	1488	9.69	10090	10180	10070	13110	7070	10090	10103.87	9.68	385	10336	10212	10116	9992	9896	10165	9945	80	3020	500	6650	10	1	15973355	1615	-9.94	0.50	12	0.01	-1017.00	20214.00	14360	20231124	-29.60	9250	20231024	9.30	12380	-18.34	20240411	9760	3.59	20240417	14360	-29.60	20231124	9250	9.30	20231024	0.72	N	002620	500	79 억	1545881	N	N	21	N	N
64	20240619	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	20	2	0.20	9433470	934	6.08	10090	10110	10080	13110	7070	10090	10100.07	9.68	572	10336	10212	10116	9992	9896	10165	9945	80	3020	500	6650	10	1	15973355	1615	-9.94	0.50	12	0.01	-1017.00	20214.00	14360	20231124	-29.60	9250	20231024	9.30	12380	-18.34	20240411	9760	3.59	20240417	14360	-29.60	20231124	9250	9.30	20231024	0.72	N	002620	500	79 억	1545881	N	N	21	N	N
65	20240619	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	0	3	0.00	20180	2	0.01	10090	10090	10090	13110	7070	10090	10090.00	9.68	1	10336	10212	10116	9992	9896	10165	9945	80	3020	500	6650	10	1	15973355	1612	-9.92	0.50	12	0.00	-1017.00	20214.00	14360	20231124	-29.74	9250	20231024	9.08	12380	-18.50	20240411	9760	3.38	20240417	14360	-29.74	20231124	9250	9.08	20231024	0.72	N	002620	500	79 억	1545881	N	N	21	N	N
66	20240618	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	0	3	0.00	155457000	15357	4.17	10230	10240	10020	13110	7070	10090	10122.89	9.66	2372	12283	11186	10603	9506	8923	10895	9215	80	3020	500	6650	10	1	15973355	1612	-9.92	0.50	12	0.10	-1017.00	20214.00	14360	20231124	-29.74	9250	20231024	9.08	12380	-18.50	20240411	9760	3.38	20240417	14360	-29.74	20231124	9250	9.08	20231024	0.72	N	002620	500	79 억	1543516	N	N	21	N	N
67	20240618	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	10	2	0.10	148307940	14648	3.98	10230	10240	10020	13110	7070	10090	10124.79	9.66	2340	12283	11186	10603	9506	8923	10895	9215	80	3020	500	6650	10	1	15973355	1613	-9.93	0.50	12	0.09	-1017.00	20214.00	14360	20231124	-29.67	9250	20231024	9.19	12380	-18.42	20240411	9760	3.48	20240417	14360	-29.67	20231124	9250	9.19	20231024	0.72	N	002620	500	79 억	1543516	N	N	14	N	N
68	20240618	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	-40	5	-0.40	135442520	13376	3.63	10230	10240	10020	13110	7070	10090	10125.79	9.66	1440	12283	11186	10603	9506	8923	10895	9215	80	3020	500	6650	10	1	15973355	1605	-9.88	0.50	12	0.08	-1017.00	20214.00	14360	20231124	-30.01	9250	20231024	8.65	12380	-18.82	20240411	9760	2.97	20240417	14360	-30.01	20231124	9250	8.65	20231024	0.72	N	002620	500	79 억	1543516	N	N	14	N	N
69	20240618	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10180	90	2	0.89	66586910	6559	1.78	10230	10240	10120	13110	7070	10090	10151.99	9.66	1026	12283	11186	10603	9506	8923	10895	9215	80	3020	500	6650	10	1	15973355	1626	-10.01	0.50	12	0.04	-1017.00	20214.00	14360	20231124	-29.11	9250	20231024	10.05	12380	-17.77	20240411	9760	4.30	20240417	14360	-29.11	20231124	9250	10.05	20231024	0.72	N	002620	500	79 억	1543516	N	N	14	N	N
70	20240618	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10220	130	2	1.29	64285700	6333	1.72	10230	10240	10120	13110	7070	10090	10150.91	9.66	1039	12283	11186	10603	9506	8923	10895	9215	80	3020	500	6650	10	1	15973355	1632	-10.05	0.51	12	0.04	-1017.00	20214.00	14360	20231124	-28.83	9250	20231024	10.49	12380	-17.45	20240411	9760	4.71	20240417	14360	-28.83	20231124	9250	10.49	20231024	0.72	N	002620	500	79 억	1543516	N	N	14	N	N
71	20240618	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10140	50	2	0.50	45676100	4503	1.22	10230	10240	10120	13110	7070	10090	10143.48	9.66	644	12283	11186	10603	9506	8923	10895	9215	80	3020	500	6650	10	1	15973355	1620	-9.97	0.50	12	0.03	-1017.00	20214.00	14360	20231124	-29.39	9250	20231024	9.62	12380	-18.09	20240411	9760	3.89	20240417	14360	-29.39	20231124	9250	9.62	20231024	0.72	N	002620	500	79 억	1543516	N	N	14	N	N
72	20240618	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10150	60	2	0.59	36445540	3592	0.97	10230	10240	10120	13110	7070	10090	10146.31	9.66	559	12283	11186	10603	9506	8923	10895	9215	80	3020	500	6650	10	1	15973355	1621	-9.98	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-29.32	9250	20231024	9.73	12380	-18.01	20240411	9760	4.00	20240417	14360	-29.32	20231124	9250	9.73	20231024	0.72	N	002620	500	79 억	1543516	N	N	14	N	N
73	20240618	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10200	110	2	1.09	1380660	135	0.04	10230	10240	10200	13110	7070	10090	10227.11	9.66	-26	12283	11186	10603	9506	8923	10895	9215	80	3020	500	6650	10	1	15973355	1629	-10.03	0.50	12	0.00	-1017.00	20214.00	14360	20231124	-28.97	9250	20231024	10.27	12380	-17.61	20240411	9760	4.51	20240417	14360	-28.97	20231124	9250	10.27	20231024	0.72	N	002620	500	79 억	1543516	N	N	14	N	N
74	20240617	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	90	2	0.90	4001263160	368233	6103.65	10180	11700	10020	13000	7000	10000	10866.15	9.69	-4345	10266	10132	10046	9912	9826	10090	9870	80	3000	500	6600	10	1	15973355	1612	-9.92	0.50	12	2.31	-1017.00	20214.00	14360	20231124	-29.74	9250	20231024	9.08	12380	-18.50	20240411	9760	3.38	20240417	14360	-29.74	20231124	9250	9.08	20231024	0.72	N	002620	500	79 억	1547877	N	N	14	N	N
75	20240617	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10200	200	2	2.00	3957214350	363874	6031.39	10180	11700	10020	13000	7000	10000	10875.23	9.69	-4410	10266	10132	10046	9912	9826	10090	9870	80	3000	500	6600	10	1	15973355	1629	-10.03	0.50	12	2.28	-1017.00	20214.00	14360	20231124	-28.97	9250	20231024	10.27	12380	-17.61	20240411	9760	4.51	20240417	14360	-28.97	20231124	9250	10.27	20231024	0.72	N	002620	500	79 억	1547877	N	N	5	N	N
76	20240617	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	110	2	1.10	3883996470	356658	5911.79	10180	11700	10020	13000	7000	10000	10889.97	9.69	-5880	10266	10132	10046	9912	9826	10090	9870	80	3000	500	6600	10	1	15973355	1615	-9.94	0.50	12	2.23	-1017.00	20214.00	14360	20231124	-29.60	9250	20231024	9.30	12380	-18.34	20240411	9760	3.59	20240417	14360	-29.60	20231124	9250	9.30	20231024	0.72	N	002620	500	79 억	1547877	N	N	5	N	N
77	20240617	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	100	2	1.00	3863783410	354653	5878.55	10180	11700	10020	13000	7000	10000	10894.55	9.69	-5833	10266	10132	10046	9912	9826	10090	9870	80	3000	500	6600	10	1	15973355	1613	-9.93	0.50	12	2.22	-1017.00	20214.00	14360	20231124	-29.67	9250	20231024	9.19	12380	-18.42	20240411	9760	3.48	20240417	14360	-29.67	20231124	9250	9.19	20231024	0.72	N	002620	500	79 억	1547877	N	N	5	N	N
78	20240617	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10060	60	2	0.60	3848234770	353110	5852.98	10180	11700	10020	13000	7000	10000	10898.12	9.69	-5741	10266	10132	10046	9912	9826	10090	9870	80	3000	500	6600	10	1	15973355	1607	-9.89	0.50	12	2.21	-1017.00	20214.00	14360	20231124	-29.94	9250	20231024	8.76	12380	-18.74	20240411	9760	3.07	20240417	14360	-29.94	20231124	9250	8.76	20231024	0.72	N	002620	500	79 억	1547877	N	N	5	N	N
79	20240617	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10060	60	2	0.60	3800483370	348364	5774.31	10180	11700	10020	13000	7000	10000	10909.52	9.69	-5511	10266	10132	10046	9912	9826	10090	9870	80	3000	500	6600	10	1	15973355	1607	-9.89	0.50	12	2.18	-1017.00	20214.00	14360	20231124	-29.94	9250	20231024	8.76	12380	-18.74	20240411	9760	3.07	20240417	14360	-29.94	20231124	9250	8.76	20231024	0.72	N	002620	500	79 억	1547877	N	N	5	N	N
80	20240617	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	40	2	0.40	3558610750	324352	5376.30	10180	11700	10020	13000	7000	10000	10971.45	9.69	-5871	10266	10132	10046	9912	9826	10090	9870	80	3000	500	6600	10	1	15973355	1604	-9.87	0.50	12	2.03	-1017.00	20214.00	14360	20231124	-30.08	9250	20231024	8.54	12380	-18.90	20240411	9760	2.87	20240417	14360	-30.08	20231124	9250	8.54	20231024	0.72	N	002620	500	79 억	1547877	N	N	5	N	N
81	20240617	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10020	20	2	0.20	361680	36	0.60	10180	10180	10020	13000	7000	10000	10046.67	9.69	30	10266	10132	10046	9912	9826	10090	9870	80	3000	500	6600	10	1	15973355	1601	-9.85	0.50	12	0.00	-1017.00	20214.00	14360	20231124	-30.22	9250	20231024	8.32	12380	-19.06	20240411	9760	2.66	20240417	14360	-30.22	20231124	9250	8.32	20231024	0.72	N	002620	500	79 억	1547877	N	N	5	N	N
82	20240614	160126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-90	5	-0.89	60388430	6033	179.34	10180	10180	9960	13110	7070	10090	10009.69	9.70	-1256	10376	10232	10136	9992	9896	10185	9945	80	3020	500	6650	10	1	15973355	1597	-9.83	0.49	12	0.04	-1017.00	20214.00	14360	20231124	-30.36	9250	20231024	8.11	12380	-19.22	20240411	9760	2.46	20240417	14360	-30.36	20231124	9250	8.11	20231024	0.72	N	002620	500	79 억	1549088	N	N	5	N	N
83	20240614	150126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	-50	5	-0.50	58468190	5841	173.63	10180	10180	9960	13110	7070	10090	10009.96	9.70	-1069	10376	10232	10136	9992	9896	10185	9945	80	3020	500	6650	10	1	15973355	1604	-9.87	0.50	12	0.04	-1017.00	20214.00	14360	20231124	-30.08	9250	20231024	8.54	12380	-18.90	20240411	9760	2.87	20240417	14360	-30.08	20231124	9250	8.54	20231024	0.72	N	002620	500	79 억	1549088	N	N	8	N	N
84	20240614	140126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-90	5	-0.89	56085720	5603	166.56	10180	10180	9960	13110	7070	10090	10009.94	9.70	-1050	10376	10232	10136	9992	9896	10185	9945	80	3020	500	6650	10	1	15973355	1597	-9.83	0.49	12	0.04	-1017.00	20214.00	14360	20231124	-30.36	9250	20231024	8.11	12380	-19.22	20240411	9760	2.46	20240417	14360	-30.36	20231124	9250	8.11	20231024	0.72	N	002620	500	79 억	1549088	N	N	8	N	N
85	20240614	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-90	5	-0.89	55945410	5589	166.14	10180	10180	9960	13110	7070	10090	10009.91	9.70	-1037	10376	10232	10136	9992	9896	10185	9945	80	3020	500	6650	10	1	15973355	1597	-9.83	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-30.36	9250	20231024	8.11	12380	-19.22	20240411	9760	2.46	20240417	14360	-30.36	20231124	9250	8.11	20231024	0.72	N	002620	500	79 억	1549088	N	N	8	N	N
86	20240614	120126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-90	5	-0.89	50789510	5074	150.83	10180	10180	9960	13110	7070	10090	10009.76	9.70	-995	10376	10232	10136	9992	9896	10185	9945	80	3020	500	6650	10	1	15973355	1597	-9.83	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-30.36	9250	20231024	8.11	12380	-19.22	20240411	9760	2.46	20240417	14360	-30.36	20231124	9250	8.11	20231024	0.72	N	002620	500	79 억	1549088	N	N	8	N	N
87	20240614	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	-60	5	-0.59	45510180	4547	135.17	10180	10180	9960	13110	7070	10090	10008.84	9.70	-1066	10376	10232	10136	9992	9896	10185	9945	80	3020	500	6650	10	1	15973355	1602	-9.86	0.50	12	0.03	-1017.00	20214.00	14360	20231124	-30.15	9250	20231024	8.43	12380	-18.98	20240411	9760	2.77	20240417	14360	-30.15	20231124	9250	8.43	20231024	0.72	N	002620	500	79 억	1549088	N	N	8	N	N
88	20240614	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10020	-70	5	-0.69	37987510	3796	112.84	10180	10180	9960	13110	7070	10090	10007.25	9.70	-975	10376	10232	10136	9992	9896	10185	9945	80	3020	500	6650	10	1	15973355	1601	-9.85	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-30.22	9250	20231024	8.32	12380	-19.06	20240411	9760	2.66	20240417	14360	-30.22	20231124	9250	8.32	20231024	0.72	N	002620	500	79 억	1549088	N	N	8	N	N
89	20240614	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10180	90	2	0.89	61080	6	0.18	10180	10180	10180	13110	7070	10090	10180.00	9.70	0	10376	10232	10136	9992	9896	10185	9945	80	3020	500	6650	10	1	15973355	1626	-10.01	0.50	12	0.00	-1017.00	20214.00	14360	20231124	-29.11	9250	20231024	10.05	12380	-17.77	20240411	9760	4.30	20240417	14360	-29.11	20231124	9250	10.05	20231024	0.72	N	002620	500	79 억	1549088	N	N	8	N	N
90	20240613	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	40	2	0.40	34027370	3364	71.99	10100	10280	10040	13060	7040	10050	10115.15	9.70	-863	10150	10100	10050	10000	9950	10125	10025	80	3010	500	6630	10	1	15973355	1612	-9.92	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-29.74	9250	20231024	9.08	12380	-18.50	20240411	9760	3.38	20240417	14360	-29.74	20231124	9250	9.08	20231024	0.71	N	002620	500	79 억	1549321	N	N	8	N	N
91	20240613	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	50	2	0.50	27720690	2739	58.61	10100	10280	10040	13060	7040	10050	10120.73	9.70	-255	10150	10100	10050	10000	9950	10125	10025	80	3010	500	6630	10	1	15973355	1613	-9.93	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-29.67	9250	20231024	9.19	12380	-18.42	20240411	9760	3.48	20240417	14360	-29.67	20231124	9250	9.19	20231024	0.71	N	002620	500	79 억	1549321	N	N	4	N	N
92	20240613	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10140	90	2	0.90	23345920	2306	49.35	10100	10280	10040	13060	7040	10050	10123.99	9.70	-107	10150	10100	10050	10000	9950	10125	10025	80	3010	500	6630	10	1	15973355	1620	-9.97	0.50	12	0.01	-1017.00	20214.00	14360	20231124	-29.39	9250	20231024	9.62	12380	-18.09	20240411	9760	3.89	20240417	14360	-29.39	20231124	9250	9.62	20231024	0.71	N	002620	500	79 억	1549321	N	N	4	N	N
93	20240613	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10150	100	2	1.00	22322780	2205	47.19	10100	10280	10040	13060	7040	10050	10123.71	9.70	-21	10150	10100	10050	10000	9950	10125	10025	80	3010	500	6630	10	1	15973355	1621	-9.98	0.50	12	0.01	-1017.00	20214.00	14360	20231124	-29.32	9250	20231024	9.73	12380	-18.01	20240411	9760	4.00	20240417	14360	-29.32	20231124	9250	9.73	20231024	0.71	N	002620	500	79 억	1549321	N	N	4	N	N
94	20240613	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10150	100	2	1.00	22302500	2203	47.14	10100	10280	10040	13060	7040	10050	10123.69	9.70	-21	10150	10100	10050	10000	9950	10125	10025	80	3010	500	6630	10	1	15973355	1621	-9.98	0.50	12	0.01	-1017.00	20214.00	14360	20231124	-29.32	9250	20231024	9.73	12380	-18.01	20240411	9760	4.00	20240417	14360	-29.32	20231124	9250	9.73	20231024	0.71	N	002620	500	79 억	1549321	N	N	4	N	N
95	20240613	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10170	120	2	1.19	16210070	1604	34.32	10100	10280	10040	13060	7040	10050	10106.03	9.70	118	10150	10100	10050	10000	9950	10125	10025	80	3010	500	6630	10	1	15973355	1624	-10.00	0.50	12	0.01	-1017.00	20214.00	14360	20231124	-29.18	9250	20231024	9.95	12380	-17.85	20240411	9760	4.20	20240417	14360	-29.18	20231124	9250	9.95	20231024	0.71	N	002620	500	79 억	1549321	N	N	4	N	N
96	20240613	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	50	2	0.50	7715990	765	16.37	10100	10150	10040	13060	7040	10050	10086.26	9.70	146	10150	10100	10050	10000	9950	10125	10025	80	3010	500	6630	10	1	15973355	1613	-9.93	0.50	12	0.00	-1017.00	20214.00	14360	20231124	-29.67	9250	20231024	9.19	12380	-18.42	20240411	9760	3.48	20240417	14360	-29.67	20231124	9250	9.19	20231024	0.71	N	002620	500	79 억	1549321	N	N	4	N	N
97	20240613	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	50	2	0.50	20200	2	0.04	10100	10100	10100	13060	7040	10050	10100.00	9.70	0	10150	10100	10050	10000	9950	10125	10025	80	3010	500	6630	10	1	15973355	1613	-9.93	0.50	12	0.00	-1017.00	20214.00	14360	20231124	-29.67	9250	20231024	9.19	12380	-18.42	20240411	9760	3.48	20240417	14360	-29.67	20231124	9250	9.19	20231024	0.71	N	002620	500	79 억	1549321	N	N	4	N	N
98	20240612	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	-20	5	-0.20	46073340	4596	33.01	10010	10100	10000	13090	7050	10070	10024.38	9.70	-3	10263	10166	10083	9986	9903	10125	9945	80	3020	500	6640	10	1	15973355	1605	-9.88	0.50	12	0.03	-1017.00	20214.00	14360	20231124	-30.01	9250	20231024	8.65	12380	-18.82	20240411	9760	2.97	20240417	14360	-30.01	20231124	9250	8.65	20231024	0.71	N	002620	500	79 억	1549313	N	N	4	N	N
99	20240612	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10070	0	3	0.00	44013110	4391	31.54	10010	10100	10000	13090	7050	10070	10023.48	9.70	130	10263	10166	10083	9986	9903	10125	9945	80	3020	500	6640	10	1	15973355	1609	-9.90	0.50	12	0.03	-1017.00	20214.00	14360	20231124	-29.87	9250	20231024	8.86	12380	-18.66	20240411	9760	3.18	20240417	14360	-29.87	20231124	9250	8.86	20231024	0.71	N	002620	500	79 억	1549313	N	N	5	N	N
100	20240612	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	-30	5	-0.30	38942290	3886	27.91	10010	10100	10000	13090	7050	10070	10021.18	9.70	130	10263	10166	10083	9986	9903	10125	9945	80	3020	500	6640	10	1	15973355	1604	-9.87	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-30.08	9250	20231024	8.54	12380	-18.90	20240411	9760	2.87	20240417	14360	-30.08	20231124	9250	8.54	20231024	0.71	N	002620	500	79 억	1549313	N	N	5	N	N
101	20240612	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	-40	5	-0.40	37406210	3733	26.81	10010	10100	10000	13090	7050	10070	10020.42	9.70	-19	10263	10166	10083	9986	9903	10125	9945	80	3020	500	6640	10	1	15973355	1602	-9.86	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-30.15	9250	20231024	8.43	12380	-18.98	20240411	9760	2.77	20240417	14360	-30.15	20231124	9250	8.43	20231024	0.71	N	002620	500	79 억	1549313	N	N	5	N	N
102	20240612	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10070	0	3	0.00	36803840	3673	26.38	10010	10100	10000	13090	7050	10070	10020.10	9.70	-52	10263	10166	10083	9986	9903	10125	9945	80	3020	500	6640	10	1	15973355	1609	-9.90	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-29.87	9250	20231024	8.86	12380	-18.66	20240411	9760	3.18	20240417	14360	-29.87	20231124	9250	8.86	20231024	0.71	N	002620	500	79 억	1549313	N	N	5	N	N
103	20240612	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	-20	5	-0.20	35416690	3535	25.39	10010	10100	10000	13090	7050	10070	10018.87	9.70	18	10263	10166	10083	9986	9903	10125	9945	80	3020	500	6640	10	1	15973355	1605	-9.88	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-30.01	9250	20231024	8.65	12380	-18.82	20240411	9760	2.97	20240417	14360	-30.01	20231124	9250	8.65	20231024	0.71	N	002620	500	79 억	1549313	N	N	5	N	N
104	20240612	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10060	-10	5	-0.10	15421740	1539	11.05	10010	10100	10010	13090	7050	10070	10020.62	9.70	-40	10263	10166	10083	9986	9903	10125	9945	80	3020	500	6640	10	1	15973355	1607	-9.89	0.50	12	0.01	-1017.00	20214.00	14360	20231124	-29.94	9250	20231024	8.76	12380	-18.74	20240411	9760	3.07	20240417	14360	-29.94	20231124	9250	8.76	20231024	0.71	N	002620	500	79 억	1549313	N	N	5	N	N
105	20240612	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	-60	5	-0.60	3363360	336	2.41	10010	10010	10010	13090	7050	10070	10010.00	9.70	0	10263	10166	10083	9986	9903	10125	9945	80	3020	500	6640	10	1	15973355	1599	-9.84	0.50	12	0.00	-1017.00	20214.00	14360	20231124	-30.29	9250	20231024	8.22	12380	-19.14	20240411	9760	2.56	20240417	14360	-30.29	20231124	9250	8.22	20231024	0.71	N	002620	500	79 억	1549313	N	N	5	N	N
106	20240610	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	-40	5	-0.39	51537260	5096	155.94	10080	10200	10060	13200	7120	10160	10113.28	9.70	-347	10240	10200	10150	10110	10060	10220	10130	80	3040	500	6700	10	1	15973355	1617	-9.95	0.50	12	0.03	-1017.00	20214.00	14360	20231124	-29.53	9250	20231024	9.41	12380	-18.26	20240411	9760	3.69	20240417	14360	-29.53	20231124	9250	9.41	20231024	0.76	N	002620	500	79 억	1549318	N	N	14	N	N
107	20240610	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	-50	5	-0.49	48759850	4821	147.52	10080	10200	10060	13200	7120	10160	10114.05	9.70	-277	10240	10200	10150	10110	10060	10220	10130	80	3040	500	6700	10	1	15973355	1615	-9.94	0.50	12	0.03	-1017.00	20214.00	14360	20231124	-29.60	9250	20231024	9.30	12380	-18.34	20240411	9760	3.59	20240417	14360	-29.60	20231124	9250	9.30	20231024	0.76	N	002620	500	79 억	1549318	N	N	4	N	N
108	20240610	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10140	-20	5	-0.20	46617650	4609	141.03	10080	10200	10060	13200	7120	10160	10114.48	9.70	-275	10240	10200	10150	10110	10060	10220	10130	80	3040	500	6700	10	1	15973355	1620	-9.97	0.50	12	0.03	-1017.00	20214.00	14360	20231124	-29.39	9250	20231024	9.62	12380	-18.09	20240411	9760	3.89	20240417	14360	-29.39	20231124	9250	9.62	20231024	0.76	N	002620	500	79 억	1549318	N	N	4	N	N
109	20240610	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10170	10	2	0.10	35414170	3504	107.22	10080	10200	10060	13200	7120	10160	10106.78	9.70	-253	10240	10200	10150	10110	10060	10220	10130	80	3040	500	6700	10	1	15973355	1624	-10.00	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-29.18	9250	20231024	9.95	12380	-17.85	20240411	9760	4.20	20240417	14360	-29.18	20231124	9250	9.95	20231024	0.76	N	002620	500	79 억	1549318	N	N	4	N	N
110	20240610	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10160	0	3	0.00	35383710	3501	107.13	10080	10200	10060	13200	7120	10160	10106.74	9.70	-253	10240	10200	10150	10110	10060	10220	10130	80	3040	500	6700	10	1	15973355	1623	-9.99	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-29.25	9250	20231024	9.84	12380	-17.93	20240411	9760	4.10	20240417	14360	-29.25	20231124	9250	9.84	20231024	0.76	N	002620	500	79 억	1549318	N	N	4	N	N
111	20240610	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	-40	5	-0.39	34175050	3382	103.49	10080	10200	10060	13200	7120	10160	10104.98	9.70	-144	10240	10200	10150	10110	10060	10220	10130	80	3040	500	6700	10	1	15973355	1617	-9.95	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-29.53	9250	20231024	9.41	12380	-18.26	20240411	9760	3.69	20240417	14360	-29.53	20231124	9250	9.41	20231024	0.76	N	002620	500	79 억	1549318	N	N	4	N	N
112	20240610	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10170	10	2	0.10	15489280	1529	46.79	10080	10200	10080	13200	7120	10160	10130.33	9.70	-243	10240	10200	10150	10110	10060	10220	10130	80	3040	500	6700	10	1	15973355	1624	-10.00	0.50	12	0.01	-1017.00	20214.00	14360	20231124	-29.18	9250	20231024	9.95	12380	-17.85	20240411	9760	4.20	20240417	14360	-29.18	20231124	9250	9.95	20231024	0.76	N	002620	500	79 억	1549318	N	N	4	N	N
113	20240610	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10080	-80	5	-0.79	6945120	689	21.08	10080	10080	10080	13200	7120	10160	10080.00	9.70	-100	10240	10200	10150	10110	10060	10220	10130	80	3040	500	6700	10	1	15973355	1610	-9.91	0.50	12	0.00	-1017.00	20214.00	14360	20231124	-29.81	9250	20231024	8.97	12380	-18.58	20240411	9760	3.28	20240417	14360	-29.81	20231124	9250	8.97	20231024	0.76	N	002620	500	79 억	1549318	N	N	4	N	N
114	20240607	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10160	-40	5	-0.39	33095040	3268	54.14	10110	10190	10100	13260	7140	10200	10127.00	9.70	-190	10366	10282	10166	10082	9966	10325	10125	80	3060	500	6730	10	1	15973355	1623	-9.99	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-29.25	9250	20231024	9.84	12380	-17.93	20240411	9760	4.10	20240417	14360	-29.25	20231124	9250	9.84	20231024	0.78	N	002620	500	79 억	1549513	N	N	4	N	N
115	20240607	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10140	-60	5	-0.59	31846510	3145	52.10	10110	10190	10100	13260	7140	10200	10126.08	9.70	-184	10366	10282	10166	10082	9966	10325	10125	80	3060	500	6730	10	1	15973355	1620	-9.97	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-29.39	9250	20231024	9.62	12380	-18.09	20240411	9760	3.89	20240417	14360	-29.39	20231124	9250	9.62	20231024	0.78	N	002620	500	79 억	1549513	N	N	6	N	N
116	20240607	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10150	-50	5	-0.49	31603150	3121	51.71	10110	10190	10100	13260	7140	10200	10125.97	9.70	-180	10366	10282	10166	10082	9966	10325	10125	80	3060	500	6730	10	1	15973355	1621	-9.98	0.50	12	0.02	-1017.00	20214.00	14360	20231124	-29.32	9250	20231024	9.73	12380	-18.01	20240411	9760	4.00	20240417	14360	-29.32	20231124	9250	9.73	20231024	0.78	N	002620	500	79 억	1549513	N	N	6	N	N
117	20240607	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10130	-70	5	-0.69	17855350	1763	29.21	10110	10190	10100	13260	7140	10200	10127.82	9.70	34	10366	10282	10166	10082	9966	10325	10125	80	3060	500	6730	10	1	15973355	1618	-9.96	0.50	12	0.01	-1017.00	20214.00	14360	20231124	-29.46	9250	20231024	9.51	12380	-18.17	20240411	9760	3.79	20240417	14360	-29.46	20231124	9250	9.51	20231024	0.78	N	002620	500	79 억	1549513	N	N	6	N	N
118	20240607	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	-90	5	-0.88	16160830	1596	26.44	10110	10190	10100	13260	7140	10200	10125.83	9.70	-113	10366	10282	10166	10082	9966	10325	10125	80	3060	500	6730	10	1	15973355	1615	-9.94	0.50	12	0.01	-1017.00	20214.00	14360	20231124	-29.60	9250	20231024	9.30	12380	-18.34	20240411	9760	3.59	20240417	14360	-29.60	20231124	9250	9.30	20231024	0.78	N	002620	500	79 억	1549513	N	N	6	N	N
119	20240607	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	-90	5	-0.88	14885970	1470	24.35	10110	10190	10100	13260	7140	10200	10126.51	9.70	-109	10366	10282	10166	10082	9966	10325	10125	80	3060	500	6730	10	1	15973355	1615	-9.94	0.50	12	0.01	-1017.00	20214.00	14360	20231124	-29.60	9250	20231024	9.30	12380	-18.34	20240411	9760	3.59	20240417	14360	-29.60	20231124	9250	9.30	20231024	0.78	N	002620	500	79 억	1549513	N	N	6	N	N
120	20240607	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10160	-40	5	-0.39	14177590	1400	23.19	10110	10190	10100	13260	7140	10200	10126.85	9.70	-101	10366	10282	10166	10082	9966	10325	10125	80	3060	500	6730	10	1	15973355	1623	-9.99	0.50	12	0.01	-1017.00	20214.00	14360	20231124	-29.25	9250	20231024	9.84	12380	-17.93	20240411	9760	4.10	20240417	14360	-29.25	20231124	9250	9.84	20231024	0.78	N	002620	500	79 억	1549513	N	N	6	N	N
121	20240607	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	-90	5	-0.88	1182870	117	1.94	10110	10110	10110	13260	7140	10200	10110.00	9.70	-17	10366	10282	10166	10082	9966	10325	10125	80	3060	500	6730	10	1	15973355	1615	-9.94	0.50	12	0.00	-1017.00	20214.00	14360	20231124	-29.60	9250	20231024	9.30	12380	-18.34	20240411	9760	3.59	20240417	14360	-29.60	20231124	9250	9.30	20231024	0.78	N	002620	500	79 억	1549513	N	N	6	N	N
122	20240605	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10200	90	2	0.89	61039420	6036	35.09	10110	10250	10050	13140	7080	10110	10110.06	9.70	810	10456	10282	10176	10002	9896	10230	9950	80	3030	500	6670	10	1	15973355	1629	-10.03	0.50	12	0.04	-1017.00	20214.00	14880	20230530	-31.45	9250	20231024	10.27	12380	-17.61	20240411	9760	4.51	20240417	14360	-28.97	20231124	9250	10.27	20231024	0.79	N	002620	500	79 억	1548680	N	N	6	N	N
123	20240605	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	10	2	0.10	54717580	5416	31.49	10110	10250	10050	13140	7080	10110	10102.95	9.70	842	10456	10282	10176	10002	9896	10230	9950	80	3030	500	6670	10	1	15973355	1617	-9.95	0.50	12	0.03	-1017.00	20214.00	14880	20230530	-31.99	9250	20231024	9.41	12380	-18.26	20240411	9760	3.69	20240417	14360	-29.53	20231124	9250	9.41	20231024	0.79	N	002620	500	79 억	1548680	N	N	0	N	N
124	20240605	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	-10	5	-0.10	39883280	3951	22.97	10110	10250	10050	13140	7080	10110	10094.48	9.70	396	10456	10282	10176	10002	9896	10230	9950	80	3030	500	6670	10	1	15973355	1613	-9.93	0.50	12	0.02	-1017.00	20214.00	14880	20230530	-32.12	9250	20231024	9.19	12380	-18.42	20240411	9760	3.48	20240417	14360	-29.67	20231124	9250	9.19	20231024	0.79	N	002620	500	79 억	1548680	N	N	0	N	N
125	20240605	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10130	20	2	0.20	39579700	3921	22.80	10110	10250	10050	13140	7080	10110	10094.29	9.70	396	10456	10282	10176	10002	9896	10230	9950	80	3030	500	6670	10	1	15973355	1618	-9.96	0.50	12	0.02	-1017.00	20214.00	14880	20230530	-31.92	9250	20231024	9.51	12380	-18.17	20240411	9760	3.79	20240417	14360	-29.46	20231124	9250	9.51	20231024	0.79	N	002620	500	79 억	1548680	N	N	0	N	N
126	20240605	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	-20	5	-0.20	34097230	3379	19.64	10110	10250	10050	13140	7080	10110	10090.92	9.70	-90	10456	10282	10176	10002	9896	10230	9950	80	3030	500	6670	10	1	15973355	1612	-9.92	0.50	12	0.02	-1017.00	20214.00	14880	20230530	-32.19	9250	20231024	9.08	12380	-18.50	20240411	9760	3.38	20240417	14360	-29.74	20231124	9250	9.08	20231024	0.79	N	002620	500	79 억	1548680	N	N	0	N	N
127	20240605	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	-20	5	-0.20	28941290	2868	16.67	10110	10250	10050	13140	7080	10110	10091.11	9.70	-302	10456	10282	10176	10002	9896	10230	9950	80	3030	500	6670	10	1	15973355	1612	-9.92	0.50	12	0.02	-1017.00	20214.00	14880	20230530	-32.19	9250	20231024	9.08	12380	-18.50	20240411	9760	3.38	20240417	14360	-29.74	20231124	9250	9.08	20231024	0.79	N	002620	500	79 억	1548680	N	N	0	N	N
128	20240605	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10060	-50	5	-0.49	18052040	1788	10.39	10110	10250	10060	13140	7080	10110	10096.22	9.70	-348	10456	10282	10176	10002	9896	10230	9950	80	3030	500	6670	10	1	15973355	1607	-9.89	0.50	12	0.01	-1017.00	20214.00	14880	20230530	-32.39	9250	20231024	8.76	12380	-18.74	20240411	9760	3.07	20240417	14360	-29.94	20231124	9250	8.76	20231024	0.79	N	002620	500	79 억	1548680	N	N	0	N	N
129	20240605	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	0	3	0.00	424620	42	0.24	10110	10110	10110	13140	7080	10110	10110.00	9.70	-6	10456	10282	10176	10002	9896	10230	9950	80	3030	500	6670	10	1	15973355	1615	-9.94	0.50	12	0.00	-1017.00	20214.00	14880	20230530	-32.06	9250	20231024	9.30	12380	-18.34	20240411	9760	3.59	20240417	14360	-29.60	20231124	9250	9.30	20231024	0.79	N	002620	500	79 억	1548680	N	N	0	N	N
130	20240604	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	-210	5	-2.03	172348750	17001	440.21	10330	10350	10070	13410	7230	10320	10137.57	9.70	-3208	10440	10380	10290	10230	10140	10410	10260	80	3090	500	6810	10	1	15973355	1615	-9.94	0.50	12	0.11	-1017.00	20214.00	14880	20230530	-32.06	9250	20231024	9.30	12380	-18.34	20240411	9760	3.59	20240417	14360	-29.60	20231124	9250	9.30	20231024	0.79	N	002620	500	79 억	1549090	N	N	0	N	N
131	20240604	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	-220	5	-2.13	150939550	14880	385.29	10330	10350	10090	13410	7230	10320	10143.79	9.70	-3219	10440	10380	10290	10230	10140	10410	10260	80	3090	500	6810	10	1	15973355	1613	-9.93	0.50	12	0.09	-1017.00	20214.00	14880	20230530	-32.12	9250	20231024	9.19	12380	-18.42	20240411	9760	3.48	20240417	14360	-29.67	20231124	9250	9.19	20231024	0.79	N	002620	500	79 억	1549090	N	N	0	N	N
132	20240604	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10150	-170	5	-1.65	122396530	12057	312.20	10330	10350	10100	13410	7230	10320	10151.49	9.70	-3384	10440	10380	10290	10230	10140	10410	10260	80	3090	500	6810	10	1	15973355	1621	-9.98	0.50	12	0.08	-1017.00	20214.00	14880	20230530	-31.79	9250	20231024	9.73	12380	-18.01	20240411	9760	4.00	20240417	14360	-29.32	20231124	9250	9.73	20231024	0.79	N	002620	500	79 억	1549090	N	N	0	N	N
133	20240604	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10130	-190	5	-1.84	118945720	11717	303.39	10330	10350	10100	13410	7230	10320	10151.55	9.70	-3411	10440	10380	10290	10230	10140	10410	10260	80	3090	500	6810	10	1	15973355	1618	-9.96	0.50	12	0.07	-1017.00	20214.00	14880	20230530	-31.92	9250	20231024	9.51	12380	-18.17	20240411	9760	3.79	20240417	14360	-29.46	20231124	9250	9.51	20231024	0.79	N	002620	500	79 억	1549090	N	N	0	N	N
134	20240604	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10140	-180	5	-1.74	53086580	5205	134.77	10330	10350	10120	13410	7230	10320	10199.15	9.70	-2375	10440	10380	10290	10230	10140	10410	10260	80	3090	500	6810	10	1	15973355	1620	-9.97	0.50	12	0.03	-1017.00	20214.00	14880	20230530	-31.85	9250	20231024	9.62	12380	-18.09	20240411	9760	3.89	20240417	14360	-29.39	20231124	9250	9.62	20231024	0.79	N	002620	500	79 억	1549090	N	N	0	N	N
135	20240604	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10180	-140	5	-1.36	26195110	2555	66.16	10330	10350	10170	13410	7230	10320	10252.49	9.70	-1681	10440	10380	10290	10230	10140	10410	10260	80	3090	500	6810	10	1	15973355	1626	-10.01	0.50	12	0.02	-1017.00	20214.00	14880	20230530	-31.59	9250	20231024	10.05	12380	-17.77	20240411	9760	4.30	20240417	14360	-29.11	20231124	9250	10.05	20231024	0.79	N	002620	500	79 억	1549090	N	N	0	N	N
136	20240604	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10290	-30	5	-0.29	10266090	995	25.76	10330	10350	10270	13410	7230	10320	10317.68	9.70	-501	10440	10380	10290	10230	10140	10410	10260	80	3090	500	6810	10	1	15973355	1644	-10.12	0.51	12	0.01	-1017.00	20214.00	14880	20230530	-30.85	9250	20231024	11.24	12380	-16.88	20240411	9760	5.43	20240417	14360	-28.34	20231124	9250	11.24	20231024	0.79	N	002620	500	79 억	1549090	N	N	0	N	N
137	20240604	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10330	10	2	0.10	1063990	103	2.67	10330	10330	10330	13410	7230	10320	10330.00	9.70	-1	10440	10380	10290	10230	10140	10410	10260	80	3090	500	6810	10	1	15973355	1650	-10.16	0.51	12	0.00	-1017.00	20214.00	14880	20230530	-30.58	9250	20231024	11.68	12380	-16.56	20240411	9760	5.84	20240417	14360	-28.06	20231124	9250	11.68	20231024	0.79	N	002620	500	79 억	1549090	N	N	0	N	N
138	20240603	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10320	100	2	0.98	39812950	3862	186.75	10200	10350	10200	13280	7160	10220	10308.89	9.70	-744	10520	10370	10250	10100	9980	10445	10175	80	3060	500	6740	10	1	15973355	1648	-10.15	0.51	12	0.02	-1017.00	20214.00	14880	20230530	-30.65	9250	20231024	11.57	12380	-16.64	20240411	9760	5.74	20240417	14360	-28.13	20231124	9250	11.57	20231024	0.79	N	002620	500	79 억	1549823	N	N	0	N	N
139	20240603	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10270	50	2	0.49	37109540	3599	174.03	10200	10350	10200	13280	7160	10220	10311.07	9.70	-676	10520	10370	10250	10100	9980	10445	10175	80	3060	500	6740	10	1	15973355	1640	-10.10	0.51	12	0.02	-1017.00	20214.00	14880	20230530	-30.98	9250	20231024	11.03	12380	-17.04	20240411	9760	5.23	20240417	14360	-28.48	20231124	9250	11.03	20231024	0.79	N	002620	500	79 억	1549823	N	N	0	N	N
140	20240603	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10330	110	2	1.08	36016490	3493	168.91	10200	10350	10200	13280	7160	10220	10311.05	9.70	-620	10520	10370	10250	10100	9980	10445	10175	80	3060	500	6740	10	1	15973355	1650	-10.16	0.51	12	0.02	-1017.00	20214.00	14880	20230530	-30.58	9250	20231024	11.68	12380	-16.56	20240411	9760	5.84	20240417	14360	-28.06	20231124	9250	11.68	20231024	0.79	N	002620	500	79 억	1549823	N	N	0	N	N
141	20240603	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10280	60	2	0.59	26901680	2610	126.21	10200	10350	10200	13280	7160	10220	10307.16	9.70	-347	10520	10370	10250	10100	9980	10445	10175	80	3060	500	6740	10	1	15973355	1642	-10.11	0.51	12	0.02	-1017.00	20214.00	14880	20230530	-30.91	9250	20231024	11.14	12380	-16.96	20240411	9760	5.33	20240417	14360	-28.41	20231124	9250	11.14	20231024	0.79	N	002620	500	79 억	1549823	N	N	0	N	N
142	20240603	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10310	90	2	0.88	22482700	2181	105.46	10200	10350	10200	13280	7160	10220	10308.44	9.70	-298	10520	10370	10250	10100	9980	10445	10175	80	3060	500	6740	10	1	15973355	1647	-10.14	0.51	12	0.01	-1017.00	20214.00	14880	20230530	-30.71	9250	20231024	11.46	12380	-16.72	20240411	9760	5.64	20240417	14360	-28.20	20231124	9250	11.46	20231024	0.79	N	002620	500	79 억	1549823	N	N	0	N	N
143	20240603	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10290	70	2	0.68	20340360	1973	95.41	10200	10350	10200	13280	7160	10220	10309.36	9.70	-272	10520	10370	10250	10100	9980	10445	10175	80	3060	500	6740	10	1	15973355	1644	-10.12	0.51	12	0.01	-1017.00	20214.00	14880	20230530	-30.85	9250	20231024	11.24	12380	-16.88	20240411	9760	5.43	20240417	14360	-28.34	20231124	9250	11.24	20231024	0.79	N	002620	500	79 억	1549823	N	N	0	N	N
144	20240603	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10340	120	2	1.17	15470810	1499	72.49	10200	10350	10200	13280	7160	10220	10320.75	9.70	-133	10520	10370	10250	10100	9980	10445	10175	80	3060	500	6740	10	1	15973355	1652	-10.17	0.51	12	0.01	-1017.00	20214.00	14880	20230530	-30.51	9250	20231024	11.78	12380	-16.48	20240411	9760	5.94	20240417	14360	-27.99	20231124	9250	11.78	20231024	0.79	N	002620	500	79 억	1549823	N	N	0	N	N
145	20240603	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10200	-20	5	-0.20	122400	12	0.58	10200	10200	10200	13280	7160	10220	10200.00	9.70	-2	10520	10370	10250	10100	9980	10445	10175	80	3060	500	6740	10	1	15973355	1629	-10.03	0.50	12	0.00	-1017.00	20214.00	14880	20230530	-31.45	9250	20231024	10.27	12380	-17.61	20240411	9760	4.51	20240417	14360	-28.97	20231124	9250	10.27	20231024	0.79	N	002620	500	79 억	1549823	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History