KissMeData/011420/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 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	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1965	7	2	0.36	197516527	101438	66.67	1920	1966	1920	2545	1371	1958	1947.06	0.68	26545	2092	2025	1983	1916	1874	2004	1895	138	587	500	1170	1	1	27549644	541	20.26	0.72	12	0.37	97.00	2713.00	4085	20231207	-51.90	1611	20231024	21.97	3825	-48.63	20240229	1860	5.65	20240624	4085	-51.90	20231207	1611	21.97	20231024	4.22	N	011420	500	137 억	186343	N	N	32	N	N
3	20240628	150305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1957	-1	5	-0.05	173945541	89417	58.77	1920	1966	1920	2545	1371	1958	1945.33	0.68	26566	2092	2025	1983	1916	1874	2004	1895	138	587	500	1170	1	1	27549644	539	20.18	0.72	12	0.32	97.00	2713.00	4085	20231207	-52.09	1611	20231024	21.48	3825	-48.84	20240229	1860	5.22	20240624	4085	-52.09	20231207	1611	21.48	20231024	4.22	N	011420	500	137 억	186343	N	N	37	N	N
4	20240628	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	1958	0	3	0.00	110221702	56738	37.29	1920	1966	1920	2545	1371	1958	1942.64	0.68	21107	2092	2025	1983	1916	1874	2004	1895	138	587	500	1170	1	1	27549644	539	20.19	0.72	12	0.21	97.00	2713.00	4085	20231207	-52.07	1611	20231024	21.54	3825	-48.81	20240229	1860	5.27	20240624	4085	-52.07	20231207	1611	21.54	20231024	4.22	N	011420	500	137 억	186343	N	N	37	N	N
5	20240628	130304	57	100.00	KOSPI	서비스업	N	N	N	N	N	1963	5	2	0.26	105376232	54264	35.67	1920	1966	1920	2545	1371	1958	1941.92	0.68	21466	2092	2025	1983	1916	1874	2004	1895	138	587	500	1170	1	1	27549644	541	20.24	0.72	12	0.20	97.00	2713.00	4085	20231207	-51.95	1611	20231024	21.85	3825	-48.68	20240229	1860	5.54	20240624	4085	-51.95	20231207	1611	21.85	20231024	4.22	N	011420	500	137 억	186343	N	N	37	N	N
6	20240628	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	1966	8	2	0.41	104604403	53870	35.41	1920	1966	1920	2545	1371	1958	1941.79	0.68	21385	2092	2025	1983	1916	1874	2004	1895	138	587	500	1170	1	1	27549644	542	20.27	0.72	12	0.20	97.00	2713.00	4085	20231207	-51.87	1611	20231024	22.04	3825	-48.60	20240229	1860	5.70	20240624	4085	-51.87	20231207	1611	22.04	20231024	4.22	N	011420	500	137 억	186343	N	N	37	N	N
7	20240628	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	1963	5	2	0.26	100350699	51702	33.98	1920	1963	1920	2545	1371	1958	1940.94	0.68	21390	2092	2025	1983	1916	1874	2004	1895	138	587	500	1170	1	1	27549644	541	20.24	0.72	12	0.19	97.00	2713.00	4085	20231207	-51.95	1611	20231024	21.85	3825	-48.68	20240229	1860	5.54	20240624	4085	-51.95	20231207	1611	21.85	20231024	4.22	N	011420	500	137 억	186343	N	N	37	N	N
8	20240628	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1960	2	2	0.10	86568659	44670	29.36	1920	1963	1920	2545	1371	1958	1937.96	0.68	17568	2092	2025	1983	1916	1874	2004	1895	138	587	500	1170	1	1	27549644	540	20.21	0.72	12	0.16	97.00	2713.00	4085	20231207	-52.02	1611	20231024	21.66	3825	-48.76	20240229	1860	5.38	20240624	4085	-52.02	20231207	1611	21.66	20231024	4.22	N	011420	500	137 억	186343	N	N	37	N	N
9	20240628	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	1946	-12	5	-0.61	44879677	23334	15.34	1920	1946	1920	2545	1371	1958	1923.36	0.68	5683	2092	2025	1983	1916	1874	2004	1895	138	587	500	1170	1	1	27549644	536	20.06	0.72	12	0.08	97.00	2713.00	4085	20231207	-52.36	1611	20231024	20.79	3825	-49.12	20240229	1860	4.62	20240624	4085	-52.36	20231207	1611	20.79	20231024	4.22	N	011420	500	137 억	186343	N	N	37	N	N
10	20240627	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1958	-5	5	-0.25	298898780	150875	184.56	1960	2050	1941	2550	1375	1963	1981.11	0.69	-3626	2010	1986	1974	1950	1938	1980	1944	138	587	500	1170	1	1	27549644	539	20.19	0.72	12	0.55	97.00	2713.00	4085	20231207	-52.07	1611	20231024	21.54	3825	-48.81	20240229	1860	5.27	20240624	4085	-52.07	20231207	1611	21.54	20231024	4.26	N	011420	500	137 억	190290	N	N	37	N	N
11	20240627	150301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1961	-2	5	-0.10	286661742	144620	176.91	1960	2050	1941	2550	1375	1963	1982.17	0.69	-2671	2010	1986	1974	1950	1938	1980	1944	138	587	500	1170	1	1	27549644	540	20.22	0.72	12	0.52	97.00	2713.00	4085	20231207	-52.00	1611	20231024	21.73	3825	-48.73	20240229	1860	5.43	20240624	4085	-52.00	20231207	1611	21.73	20231024	4.26	N	011420	500	137 억	190290	N	N	43	N	N
12	20240627	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1963	0	3	0.00	271390377	136804	167.35	1960	2050	1941	2550	1375	1963	1983.79	0.69	-1864	2010	1986	1974	1950	1938	1980	1944	138	587	500	1170	1	1	27549644	541	20.24	0.72	12	0.50	97.00	2713.00	4085	20231207	-51.95	1611	20231024	21.85	3825	-48.68	20240229	1860	5.54	20240624	4085	-51.95	20231207	1611	21.85	20231024	4.26	N	011420	500	137 억	190290	N	N	43	N	N
13	20240627	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1957	-6	5	-0.31	41684050	21245	25.99	1960	1999	1950	2550	1375	1963	1962.06	0.69	-9378	2010	1986	1974	1950	1938	1980	1944	138	587	500	1170	1	1	27549644	539	20.18	0.72	12	0.08	97.00	2713.00	4085	20231207	-52.09	1611	20231024	21.48	3825	-48.84	20240229	1860	5.22	20240624	4085	-52.09	20231207	1611	21.48	20231024	4.26	N	011420	500	137 억	190290	N	N	43	N	N
14	20240627	120301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1959	-4	5	-0.20	32563946	16571	20.27	1960	1999	1955	2550	1375	1963	1965.12	0.69	-6318	2010	1986	1974	1950	1938	1980	1944	138	587	500	1170	1	1	27549644	540	20.20	0.72	12	0.06	97.00	2713.00	4085	20231207	-52.04	1611	20231024	21.60	3825	-48.78	20240229	1860	5.32	20240624	4085	-52.04	20231207	1611	21.60	20231024	4.26	N	011420	500	137 억	190290	N	N	43	N	N
15	20240627	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	1963	0	3	0.00	20244939	10283	12.58	1960	1999	1960	2550	1375	1963	1968.78	0.69	-4784	2010	1986	1974	1950	1938	1980	1944	138	587	500	1170	1	1	27549644	541	20.24	0.72	12	0.04	97.00	2713.00	4085	20231207	-51.95	1611	20231024	21.85	3825	-48.68	20240229	1860	5.54	20240624	4085	-51.95	20231207	1611	21.85	20231024	4.26	N	011420	500	137 억	190290	N	N	43	N	N
16	20240627	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1972	9	2	0.46	10593104	5371	6.57	1960	1999	1960	2550	1375	1963	1972.28	0.69	-880	2010	1986	1974	1950	1938	1980	1944	138	587	500	1170	1	1	27549644	543	20.33	0.73	12	0.02	97.00	2713.00	4085	20231207	-51.73	1611	20231024	22.41	3825	-48.44	20240229	1860	6.02	20240624	4085	-51.73	20231207	1611	22.41	20231024	4.26	N	011420	500	137 억	190290	N	N	43	N	N
17	20240627	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1977	14	2	0.71	7401716	3758	4.60	1960	1999	1960	2550	1375	1963	1969.59	0.69	-32	2010	1986	1974	1950	1938	1980	1944	138	587	500	1170	1	1	27549644	545	20.38	0.73	12	0.01	97.00	2713.00	4085	20231207	-51.60	1611	20231024	22.72	3825	-48.31	20240229	1860	6.29	20240624	4085	-51.60	20231207	1611	22.72	20231024	4.26	N	011420	500	137 억	190290	N	N	43	N	N
18	20240626	160259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1963	-23	5	-1.16	147100971	74357	94.28	1986	1998	1962	2580	1391	1986	1978.49	0.68	5268	2019	2002	1969	1952	1919	2011	1961	138	594	500	1190	1	1	27549644	541	20.24	0.72	12	0.27	97.00	2713.00	4085	20231207	-51.95	1611	20231024	21.85	3825	-48.68	20240229	1860	5.54	20240624	4085	-51.95	20231207	1611	21.85	20231024	4.56	N	011420	500	137 억	186342	N	N	43	N	N
19	20240626	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	1970	-16	5	-0.81	128474970	64871	82.25	1986	1998	1963	2580	1391	1986	1980.47	0.68	7684	2019	2002	1969	1952	1919	2011	1961	138	594	500	1190	1	1	27549644	543	20.31	0.73	12	0.24	97.00	2713.00	4085	20231207	-51.77	1611	20231024	22.28	3825	-48.50	20240229	1860	5.91	20240624	4085	-51.77	20231207	1611	22.28	20231024	4.56	N	011420	500	137 억	186342	N	N	50	N	N
20	20240626	140259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	-19	5	-0.96	124181511	62690	79.49	1986	1998	1963	2580	1391	1986	1980.88	0.68	7537	2019	2002	1969	1952	1919	2011	1961	138	594	500	1190	1	1	27549644	542	20.28	0.73	12	0.23	97.00	2713.00	4085	20231207	-51.85	1611	20231024	22.10	3825	-48.58	20240229	1860	5.75	20240624	4085	-51.85	20231207	1611	22.10	20231024	4.56	N	011420	500	137 억	186342	N	N	50	N	N
21	20240626	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	-11	5	-0.55	109326625	55146	69.92	1986	1998	1969	2580	1391	1986	1982.49	0.68	8239	2019	2002	1969	1952	1919	2011	1961	138	594	500	1190	1	1	27549644	544	20.36	0.73	12	0.20	97.00	2713.00	4085	20231207	-51.65	1611	20231024	22.59	3825	-48.37	20240229	1860	6.18	20240624	4085	-51.65	20231207	1611	22.59	20231024	4.56	N	011420	500	137 억	186342	N	N	50	N	N
22	20240626	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1979	-7	5	-0.35	104858644	52879	67.05	1986	1998	1973	2580	1391	1986	1982.99	0.68	8836	2019	2002	1969	1952	1919	2011	1961	138	594	500	1190	1	1	27549644	545	20.40	0.73	12	0.19	97.00	2713.00	4085	20231207	-51.55	1611	20231024	22.84	3825	-48.26	20240229	1860	6.40	20240624	4085	-51.55	20231207	1611	22.84	20231024	4.56	N	011420	500	137 억	186342	N	N	50	N	N
23	20240626	110259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	0	3	0.00	77502149	39033	49.49	1986	1998	1975	2580	1391	1986	1985.55	0.68	8961	2019	2002	1969	1952	1919	2011	1961	138	594	500	1190	1	1	27549644	547	20.47	0.73	12	0.14	97.00	2713.00	4085	20231207	-51.38	1611	20231024	23.28	3825	-48.08	20240229	1860	6.77	20240624	4085	-51.38	20231207	1611	23.28	20231024	4.56	N	011420	500	137 억	186342	N	N	50	N	N
24	20240626	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1987	1	2	0.05	65472870	32976	41.81	1986	1998	1975	2580	1391	1986	1985.47	0.68	10043	2019	2002	1969	1952	1919	2011	1961	138	594	500	1190	1	1	27549644	547	20.48	0.73	12	0.12	97.00	2713.00	4085	20231207	-51.36	1611	20231024	23.34	3825	-48.05	20240229	1860	6.83	20240624	4085	-51.36	20231207	1611	23.34	20231024	4.56	N	011420	500	137 억	186342	N	N	50	N	N
25	20240626	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	0	3	0.00	2254743	1134	1.44	1986	1998	1986	2580	1391	1986	1988.35	0.68	0	2019	2002	1969	1952	1919	2011	1961	138	594	500	1190	1	1	27549644	547	20.47	0.73	12	0.00	97.00	2713.00	4085	20231207	-51.38	1611	20231024	23.28	3825	-48.08	20240229	1860	6.77	20240624	4085	-51.38	20231207	1611	23.28	20231024	4.56	N	011420	500	137 억	186342	N	N	50	N	N
26	20240625	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	36	2	1.85	153944342	78477	34.94	1936	1986	1936	2535	1365	1950	1961.43	0.62	12273	2076	2012	1936	1872	1796	1975	1835	138	585	500	1170	1	1	27549644	547	20.47	0.73	12	0.28	97.00	2713.00	4085	20231207	-51.38	1611	20231024	23.28	3825	-48.08	20240229	1860	6.77	20240624	4085	-51.38	20231207	1611	23.28	20231024	4.63	N	011420	500	137 억	171862	N	N	50	N	N
27	20240625	150259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1981	31	2	1.59	107675330	55152	24.56	1936	1982	1936	2535	1365	1950	1952.34	0.62	12432	2076	2012	1936	1872	1796	1975	1835	138	585	500	1170	1	1	27549644	546	20.42	0.73	12	0.20	97.00	2713.00	4085	20231207	-51.51	1611	20231024	22.97	3825	-48.21	20240229	1860	6.51	20240624	4085	-51.51	20231207	1611	22.97	20231024	4.63	N	011420	500	137 억	171862	N	N	0	N	N
28	20240625	140259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	25	2	1.28	97930567	50226	22.37	1936	1976	1936	2535	1365	1950	1949.80	0.62	11626	2076	2012	1936	1872	1796	1975	1835	138	585	500	1170	1	1	27549644	544	20.36	0.73	12	0.18	97.00	2713.00	4085	20231207	-51.65	1611	20231024	22.59	3825	-48.37	20240229	1860	6.18	20240624	4085	-51.65	20231207	1611	22.59	20231024	4.63	N	011420	500	137 억	171862	N	N	0	N	N
29	20240625	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1958	8	2	0.41	78610917	40388	17.98	1936	1963	1936	2535	1365	1950	1946.39	0.62	8301	2076	2012	1936	1872	1796	1975	1835	138	585	500	1170	1	1	27549644	539	20.19	0.72	12	0.15	97.00	2713.00	4085	20231207	-52.07	1611	20231024	21.54	3825	-48.81	20240229	1860	5.27	20240624	4085	-52.07	20231207	1611	21.54	20231024	4.63	N	011420	500	137 억	171862	N	N	0	N	N
30	20240625	120300	57	100.00	KOSPI	서비스업	N	N	N	N	N	1957	7	2	0.36	67404177	34659	15.43	1936	1963	1936	2535	1365	1950	1944.78	0.62	5148	2076	2012	1936	1872	1796	1975	1835	138	585	500	1170	1	1	27549644	539	20.18	0.72	12	0.13	97.00	2713.00	4085	20231207	-52.09	1611	20231024	21.48	3825	-48.84	20240229	1860	5.22	20240624	4085	-52.09	20231207	1611	21.48	20231024	4.63	N	011420	500	137 억	171862	N	N	0	N	N
31	20240625	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	1954	4	2	0.21	53210905	27394	12.20	1936	1963	1936	2535	1365	1950	1942.43	0.62	5763	2076	2012	1936	1872	1796	1975	1835	138	585	500	1170	1	1	27549644	538	20.14	0.72	12	0.10	97.00	2713.00	4085	20231207	-52.17	1611	20231024	21.29	3825	-48.92	20240229	1860	5.05	20240624	4085	-52.17	20231207	1611	21.29	20231024	4.63	N	011420	500	137 억	171862	N	N	0	N	N
32	20240625	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1937	-13	5	-0.67	42067718	21672	9.65	1936	1963	1936	2535	1365	1950	1941.11	0.62	4336	2076	2012	1936	1872	1796	1975	1835	138	585	500	1170	1	1	27549644	534	19.97	0.71	12	0.08	97.00	2713.00	4085	20231207	-52.58	1611	20231024	20.24	3825	-49.36	20240229	1860	4.14	20240624	4085	-52.58	20231207	1611	20.24	20231024	4.63	N	011420	500	137 억	171862	N	N	0	N	N
33	20240625	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1947	-3	5	-0.15	14564855	7516	3.35	1936	1949	1936	2535	1365	1950	1937.85	0.62	2841	2076	2012	1936	1872	1796	1975	1835	138	585	500	1170	1	1	27549644	536	20.07	0.72	12	0.03	97.00	2713.00	4085	20231207	-52.34	1611	20231024	20.86	3825	-49.10	20240229	1860	4.68	20240624	4085	-52.34	20231207	1611	20.86	20231024	4.63	N	011420	500	137 억	171862	N	N	0	N	N
34	20240624	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1950	-50	5	-2.50	437607245	223166	177.18	1981	2000	1860	2600	1400	2000	1960.95	0.56	16305	2036	2018	2002	1984	1968	2017	1983	138	600	500	1200	1	1	27549644	537	20.10	0.72	12	0.81	97.00	2713.00	4085	20231207	-52.26	1611	20231024	21.04	3825	-49.02	20240229	1860	4.84	20240624	4085	-52.26	20231207	1611	21.04	20231024	4.66	N	011420	500	137 억	155597	N	N	25	N	N
35	20240624	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	-60	5	-3.00	426428648	217422	172.62	1981	2000	1860	2600	1400	2000	1961.29	0.56	15492	2036	2018	2002	1984	1968	2017	1983	138	600	500	1200	1	1	27549644	534	20.00	0.72	12	0.79	97.00	2713.00	4085	20231207	-52.51	1611	20231024	20.42	3825	-49.28	20240229	1860	4.30	20240624	4085	-52.51	20231207	1611	20.42	20231024	4.66	N	011420	500	137 억	155597	N	N	25	N	N
36	20240624	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1942	-58	5	-2.90	367285315	186945	148.42	1981	2000	1860	2600	1400	2000	1964.67	0.56	5878	2036	2018	2002	1984	1968	2017	1983	138	600	500	1200	1	1	27549644	535	20.02	0.72	12	0.68	97.00	2713.00	4085	20231207	-52.46	1611	20231024	20.55	3825	-49.23	20240229	1860	4.41	20240624	4085	-52.46	20231207	1611	20.55	20231024	4.66	N	011420	500	137 억	155597	N	N	25	N	N
37	20240624	130257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1954	-46	5	-2.30	332846152	169271	134.39	1981	2000	1860	2600	1400	2000	1966.35	0.56	3855	2036	2018	2002	1984	1968	2017	1983	138	600	500	1200	1	1	27549644	538	20.14	0.72	12	0.61	97.00	2713.00	4085	20231207	-52.17	1611	20231024	21.29	3825	-48.92	20240229	1860	5.05	20240624	4085	-52.17	20231207	1611	21.29	20231024	4.66	N	011420	500	137 억	155597	N	N	25	N	N
38	20240624	120258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1949	-51	5	-2.55	282547388	143450	113.89	1981	2000	1860	2600	1400	2000	1969.66	0.56	4254	2036	2018	2002	1984	1968	2017	1983	138	600	500	1200	1	1	27549644	537	20.09	0.72	12	0.52	97.00	2713.00	4085	20231207	-52.29	1611	20231024	20.98	3825	-49.05	20240229	1860	4.78	20240624	4085	-52.29	20231207	1611	20.98	20231024	4.66	N	011420	500	137 억	155597	N	N	25	N	N
39	20240624	110259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1981	-19	5	-0.95	81574561	41219	32.73	1981	2000	1971	2600	1400	2000	1979.05	0.56	2479	2036	2018	2002	1984	1968	2017	1983	138	600	500	1200	1	1	27549644	546	20.42	0.73	12	0.15	97.00	2713.00	4085	20231207	-51.51	1611	20231024	22.97	3825	-48.21	20240229	1971	0.51	20240624	4085	-51.51	20231207	1611	22.97	20231024	4.66	N	011420	500	137 억	155597	N	N	25	N	N
40	20240624	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1977	-23	5	-1.15	54921009	27763	22.04	1981	2000	1971	2600	1400	2000	1978.21	0.56	1706	2036	2018	2002	1984	1968	2017	1983	138	600	500	1200	1	1	27549644	545	20.38	0.73	12	0.10	97.00	2713.00	4085	20231207	-51.60	1611	20231024	22.72	3825	-48.31	20240229	1971	0.30	20240624	4085	-51.60	20231207	1611	22.72	20231024	4.66	N	011420	500	137 억	155597	N	N	25	N	N
41	20240624	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	-14	5	-0.70	3185297	1607	1.28	1981	1999	1981	2600	1400	2000	1982.14	0.56	95	2036	2018	2002	1984	1968	2017	1983	138	600	500	1200	1	1	27549644	547	20.47	0.73	12	0.01	97.00	2713.00	4085	20231207	-51.38	1611	20231024	23.28	3825	-48.08	20240229	1981	0.25	20240624	4085	-51.38	20231207	1611	23.28	20231024	4.66	N	011420	500	137 억	155597	N	N	25	N	N
42	20240621	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-5	5	-0.25	249273386	124752	80.01	2000	2020	1986	2605	1405	2005	1998.03	0.65	-15789	2061	2032	2016	1987	1971	2025	1980	138	600	500	1200	5	1	27549644	551	20.62	0.74	12	0.45	97.00	2713.00	4085	20231207	-51.04	1611	20231024	24.15	3825	-47.71	20240229	1986	0.70	20240621	4085	-51.04	20231207	1611	24.15	20231024	4.65	N	011420	500	137 억	178657	N	N	25	N	N
43	20240621	150250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-5	5	-0.25	230641531	115443	74.04	2000	2020	1986	2605	1405	2005	1997.74	0.65	-15870	2061	2032	2016	1987	1971	2025	1980	138	600	500	1200	5	1	27549644	551	20.62	0.74	12	0.42	97.00	2713.00	4085	20231207	-51.04	1611	20231024	24.15	3825	-47.71	20240229	1986	0.70	20240621	4085	-51.04	20231207	1611	24.15	20231024	4.65	N	011420	500	137 억	178657	N	N	57	N	N
44	20240621	140251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1995	-10	5	-0.50	182826555	91498	58.68	2000	2020	1986	2605	1405	2005	1997.98	0.65	-14969	2061	2032	2016	1987	1971	2025	1980	138	600	500	1200	1	1	27549644	550	20.57	0.74	12	0.33	97.00	2713.00	4085	20231207	-51.16	1611	20231024	23.84	3825	-47.84	20240229	1986	0.45	20240621	4085	-51.16	20231207	1611	23.84	20231024	4.65	N	011420	500	137 억	178657	N	N	57	N	N
45	20240621	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	-19	5	-0.95	154318449	77173	49.49	2000	2020	1986	2605	1405	2005	1999.48	0.65	-15156	2061	2032	2016	1987	1971	2025	1980	138	600	500	1200	1	1	27549644	547	20.47	0.73	12	0.28	97.00	2713.00	4085	20231207	-51.38	1611	20231024	23.28	3825	-48.08	20240229	1986	0.00	20240621	4085	-51.38	20231207	1611	23.28	20231024	4.65	N	011420	500	137 억	178657	N	N	57	N	N
46	20240621	120253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	0	3	0.00	74519805	37167	23.84	2000	2020	2000	2605	1405	2005	2005.00	0.65	-846	2061	2032	2016	1987	1971	2025	1980	138	600	500	1200	5	1	27549644	552	20.67	0.74	12	0.13	97.00	2713.00	4085	20231207	-50.92	1611	20231024	24.46	3825	-47.58	20240229	2000	0.25	20240621	4085	-50.92	20231207	1611	24.46	20231024	4.65	N	011420	500	137 억	178657	N	N	57	N	N
47	20240621	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	5	2	0.25	64462410	32145	20.62	2000	2020	2000	2605	1405	2005	2005.39	0.65	-1133	2061	2032	2016	1987	1971	2025	1980	138	600	500	1200	5	1	27549644	554	20.72	0.74	12	0.12	97.00	2713.00	4085	20231207	-50.80	1611	20231024	24.77	3825	-47.45	20240229	2000	0.50	20240621	4085	-50.80	20231207	1611	24.77	20231024	4.65	N	011420	500	137 억	178657	N	N	57	N	N
48	20240621	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	5	2	0.25	48531100	24204	15.52	2000	2020	2000	2605	1405	2005	2005.09	0.65	-1924	2061	2032	2016	1987	1971	2025	1980	138	600	500	1200	5	1	27549644	554	20.72	0.74	12	0.09	97.00	2713.00	4085	20231207	-50.80	1611	20231024	24.77	3825	-47.45	20240229	2000	0.50	20240621	4085	-50.80	20231207	1611	24.77	20231024	4.65	N	011420	500	137 억	178657	N	N	57	N	N
49	20240621	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	5	2	0.25	7774285	3881	2.49	2000	2010	2000	2605	1405	2005	2000.63	0.65	22	2061	2032	2016	1987	1971	2025	1980	138	600	500	1200	5	1	27549644	554	20.72	0.74	12	0.01	97.00	2713.00	4085	20231207	-50.80	1611	20231024	24.77	3825	-47.45	20240229	2000	0.50	20240621	4085	-50.80	20231207	1611	24.77	20231024	4.65	N	011420	500	137 억	178657	N	N	57	N	N
50	20240620	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-25	5	-1.23	302831870	150506	71.92	2010	2045	2000	2635	1425	2030	2012.09	0.58	3262	2120	2075	2050	2005	1980	2062	1992	138	605	500	1210	5	1	27549644	552	20.67	0.74	12	0.55	97.00	2713.00	4085	20231207	-50.92	1611	20231024	24.46	3825	-47.58	20240229	2000	0.25	20240620	4085	-50.92	20231207	1611	24.46	20231024	4.71	N	011420	500	137 억	159504	N	N	57	N	N
51	20240620	150251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-20	5	-0.99	280305715	139278	66.55	2010	2045	2000	2635	1425	2030	2012.56	0.58	3771	2120	2075	2050	2005	1980	2062	1992	138	605	500	1210	5	1	27549644	554	20.72	0.74	12	0.51	97.00	2713.00	4085	20231207	-50.80	1611	20231024	24.77	3825	-47.45	20240229	2000	0.50	20240620	4085	-50.80	20231207	1611	24.77	20231024	4.71	N	011420	500	137 억	159504	N	N	42	N	N
52	20240620	140251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-20	5	-0.99	234156580	116307	55.58	2010	2045	2000	2635	1425	2030	2013.26	0.58	3358	2120	2075	2050	2005	1980	2062	1992	138	605	500	1210	5	1	27549644	554	20.72	0.74	12	0.42	97.00	2713.00	4085	20231207	-50.80	1611	20231024	24.77	3825	-47.45	20240229	2000	0.50	20240620	4085	-50.80	20231207	1611	24.77	20231024	4.71	N	011420	500	137 억	159504	N	N	42	N	N
53	20240620	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-15	5	-0.74	218268400	108406	51.80	2010	2045	2000	2635	1425	2030	2013.43	0.58	3946	2120	2075	2050	2005	1980	2062	1992	138	605	500	1210	5	1	27549644	555	20.77	0.74	12	0.39	97.00	2713.00	4085	20231207	-50.67	1611	20231024	25.08	3825	-47.32	20240229	2000	0.75	20240620	4085	-50.67	20231207	1611	25.08	20231024	4.71	N	011420	500	137 억	159504	N	N	42	N	N
54	20240620	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-5	5	-0.25	207731130	103180	49.30	2010	2045	2000	2635	1425	2030	2013.29	0.58	5328	2120	2075	2050	2005	1980	2062	1992	138	605	500	1210	5	1	27549644	558	20.88	0.75	12	0.37	97.00	2713.00	4085	20231207	-50.43	1611	20231024	25.70	3825	-47.06	20240229	2000	1.25	20240620	4085	-50.43	20231207	1611	25.70	20231024	4.71	N	011420	500	137 억	159504	N	N	42	N	N
55	20240620	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	0	3	0.00	195668010	97199	46.45	2010	2045	2000	2635	1425	2030	2013.07	0.58	5619	2120	2075	2050	2005	1980	2062	1992	138	605	500	1210	5	1	27549644	559	20.93	0.75	12	0.35	97.00	2713.00	4085	20231207	-50.31	1611	20231024	26.01	3825	-46.93	20240229	2000	1.50	20240620	4085	-50.31	20231207	1611	26.01	20231024	4.71	N	011420	500	137 억	159504	N	N	42	N	N
56	20240620	100252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-15	5	-0.74	174625935	86804	41.48	2010	2045	2000	2635	1425	2030	2011.73	0.58	7126	2120	2075	2050	2005	1980	2062	1992	138	605	500	1210	5	1	27549644	555	20.77	0.74	12	0.32	97.00	2713.00	4085	20231207	-50.67	1611	20231024	25.08	3825	-47.32	20240229	2000	0.75	20240620	4085	-50.67	20231207	1611	25.08	20231024	4.71	N	011420	500	137 억	159504	N	N	42	N	N
57	20240620	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-10	5	-0.49	13381595	6650	3.18	2010	2045	2010	2635	1425	2030	2012.27	0.58	-1070	2120	2075	2050	2005	1980	2062	1992	138	605	500	1210	5	1	27549644	557	20.82	0.74	12	0.02	97.00	2713.00	4085	20231207	-50.55	1611	20231024	25.39	3825	-47.19	20240229	2010	0.50	20240620	4085	-50.55	20231207	1611	25.39	20231024	4.71	N	011420	500	137 억	159504	N	N	42	N	N
58	20240619	160250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-55	5	-2.64	414044010	202342	111.14	2070	2095	2025	2710	1460	2085	2046.34	0.63	-15628	2198	2141	2088	2031	1978	2170	2060	138	625	500	1250	5	1	27549644	559	20.93	0.75	12	0.73	97.00	2713.00	4085	20231207	-50.31	1611	20231024	26.01	3825	-46.93	20240229	2025	0.25	20240619	4085	-50.31	20231207	1611	26.01	20231024	4.73	N	011420	500	137 억	174769	N	N	42	N	N
59	20240619	150249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-50	5	-2.40	357193670	174314	95.74	2070	2095	2025	2710	1460	2085	2049.14	0.63	-5433	2198	2141	2088	2031	1978	2170	2060	138	625	500	1250	5	1	27549644	561	20.98	0.75	12	0.63	97.00	2713.00	4085	20231207	-50.18	1611	20231024	26.32	3825	-46.80	20240229	2025	0.49	20240619	4085	-50.18	20231207	1611	26.32	20231024	4.73	N	011420	500	137 억	174769	N	N	35	N	N
60	20240619	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-45	5	-2.16	326899520	159423	87.56	2070	2095	2025	2710	1460	2085	2050.52	0.63	-5429	2198	2141	2088	2031	1978	2170	2060	138	625	500	1250	5	1	27549644	562	21.03	0.75	12	0.58	97.00	2713.00	4085	20231207	-50.06	1611	20231024	26.63	3825	-46.67	20240229	2025	0.74	20240619	4085	-50.06	20231207	1611	26.63	20231024	4.73	N	011420	500	137 억	174769	N	N	35	N	N
61	20240619	130249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-50	5	-2.40	285690630	139160	76.44	2070	2095	2025	2710	1460	2085	2052.97	0.63	-5314	2198	2141	2088	2031	1978	2170	2060	138	625	500	1250	5	1	27549644	561	20.98	0.75	12	0.51	97.00	2713.00	4085	20231207	-50.18	1611	20231024	26.32	3825	-46.80	20240229	2025	0.49	20240619	4085	-50.18	20231207	1611	26.32	20231024	4.73	N	011420	500	137 억	174769	N	N	35	N	N
62	20240619	120249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	-40	5	-1.92	183199420	88831	48.79	2070	2095	2040	2710	1460	2085	2062.34	0.63	-4683	2198	2141	2088	2031	1978	2170	2060	138	625	500	1250	5	1	27549644	563	21.08	0.75	12	0.32	97.00	2713.00	4085	20231207	-49.94	1611	20231024	26.94	3825	-46.54	20240229	2030	0.74	20240531	4085	-49.94	20231207	1611	26.94	20231024	4.73	N	011420	500	137 억	174769	N	N	35	N	N
63	20240619	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	-30	5	-1.44	128832035	62270	34.20	2070	2095	2050	2710	1460	2085	2068.93	0.63	6927	2198	2141	2088	2031	1978	2170	2060	138	625	500	1250	5	1	27549644	566	21.19	0.76	12	0.23	97.00	2713.00	4085	20231207	-49.69	1611	20231024	27.56	3825	-46.27	20240229	2030	1.23	20240531	4085	-49.69	20231207	1611	27.56	20231024	4.73	N	011420	500	137 억	174769	N	N	35	N	N
64	20240619	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	-5	5	-0.24	54246845	26069	14.32	2070	2095	2070	2710	1460	2085	2080.89	0.63	5569	2198	2141	2088	2031	1978	2170	2060	138	625	500	1250	5	1	27549644	573	21.44	0.77	12	0.09	97.00	2713.00	4085	20231207	-49.08	1611	20231024	29.11	3825	-45.62	20240229	2030	2.46	20240531	4085	-49.08	20231207	1611	29.11	20231024	4.73	N	011420	500	137 억	174769	N	N	35	N	N
65	20240619	090255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	10	2	0.48	23020620	11090	6.09	2070	2095	2070	2710	1460	2085	2075.80	0.63	5600	2198	2141	2088	2031	1978	2170	2060	138	625	500	1250	5	1	27549644	577	21.60	0.77	12	0.04	97.00	2713.00	4085	20231207	-48.71	1611	20231024	30.04	3825	-45.23	20240229	2030	3.20	20240531	4085	-48.71	20231207	1611	30.04	20231024	4.73	N	011420	500	137 억	174769	N	N	35	N	N
66	20240618	160249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	30	2	1.46	373965590	180912	177.87	2040	2145	2035	2670	1440	2055	2067.08	0.70	-10816	2115	2085	2070	2040	2025	2077	2032	138	615	500	1230	5	1	27549644	574	21.49	0.77	12	0.66	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	2030	2.71	20240531	4085	-48.96	20231207	1611	29.42	20231024	4.78	N	011420	500	137 억	191992	N	N	35	N	N
67	20240618	150247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	25	2	1.22	336919200	163084	160.34	2040	2145	2035	2670	1440	2055	2065.92	0.70	-14954	2115	2085	2070	2040	2025	2077	2032	138	615	500	1230	5	1	27549644	573	21.44	0.77	12	0.59	97.00	2713.00	4085	20231207	-49.08	1611	20231024	29.11	3825	-45.62	20240229	2030	2.46	20240531	4085	-49.08	20231207	1611	29.11	20231024	4.78	N	011420	500	137 억	191992	N	N	21	N	N
68	20240618	140248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	10	2	0.49	294488095	142605	140.20	2040	2145	2035	2670	1440	2055	2065.06	0.70	-14204	2115	2085	2070	2040	2025	2077	2032	138	615	500	1230	5	1	27549644	569	21.29	0.76	12	0.52	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	2030	1.72	20240531	4085	-49.45	20231207	1611	28.18	20231024	4.78	N	011420	500	137 억	191992	N	N	21	N	N
69	20240618	130249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	0	3	0.00	172786720	84394	82.97	2040	2075	2035	2670	1440	2055	2047.38	0.70	-18750	2115	2085	2070	2040	2025	2077	2032	138	615	500	1230	5	1	27549644	566	21.19	0.76	12	0.31	97.00	2713.00	4085	20231207	-49.69	1611	20231024	27.56	3825	-46.27	20240229	2030	1.23	20240531	4085	-49.69	20231207	1611	27.56	20231024	4.78	N	011420	500	137 억	191992	N	N	21	N	N
70	20240618	120249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	5	2	0.24	134504430	65732	64.62	2040	2075	2035	2670	1440	2055	2046.25	0.70	-17875	2115	2085	2070	2040	2025	2077	2032	138	615	500	1230	5	1	27549644	568	21.24	0.76	12	0.24	97.00	2713.00	4085	20231207	-49.57	1611	20231024	27.87	3825	-46.14	20240229	2030	1.48	20240531	4085	-49.57	20231207	1611	27.87	20231024	4.78	N	011420	500	137 억	191992	N	N	21	N	N
71	20240618	110248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	5	2	0.24	124113675	60669	59.65	2040	2075	2035	2670	1440	2055	2045.75	0.70	-18452	2115	2085	2070	2040	2025	2077	2032	138	615	500	1230	5	1	27549644	568	21.24	0.76	12	0.22	97.00	2713.00	4085	20231207	-49.57	1611	20231024	27.87	3825	-46.14	20240229	2030	1.48	20240531	4085	-49.57	20231207	1611	27.87	20231024	4.78	N	011420	500	137 억	191992	N	N	21	N	N
72	20240618	100248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	-5	5	-0.24	56788190	27774	27.31	2040	2060	2040	2670	1440	2055	2044.65	0.70	-3339	2115	2085	2070	2040	2025	2077	2032	138	615	500	1230	5	1	27549644	565	21.13	0.76	12	0.10	97.00	2713.00	4085	20231207	-49.82	1611	20231024	27.25	3825	-46.41	20240229	2030	0.99	20240531	4085	-49.82	20231207	1611	27.25	20231024	4.78	N	011420	500	137 억	191992	N	N	21	N	N
73	20240618	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	0	3	0.00	28519685	13972	13.74	2040	2055	2040	2670	1440	2055	2041.20	0.70	1956	2115	2085	2070	2040	2025	2077	2032	138	615	500	1230	5	1	27549644	566	21.19	0.76	12	0.05	97.00	2713.00	4085	20231207	-49.69	1611	20231024	27.56	3825	-46.27	20240229	2030	1.23	20240531	4085	-49.69	20231207	1611	27.56	20231024	4.78	N	011420	500	137 억	191992	N	N	21	N	N
74	20240617	160247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	-25	5	-1.20	209251135	101170	76.01	2095	2100	2055	2700	1460	2080	2068.50	0.72	-5495	2176	2127	2101	2052	2026	2115	2040	138	620	500	1240	5	1	27549644	566	21.19	0.76	12	0.37	97.00	2713.00	4085	20231207	-49.69	1611	20231024	27.56	3825	-46.27	20240229	2030	1.23	20240531	4085	-49.69	20231207	1611	27.56	20231024	4.73	N	011420	500	137 억	197355	N	N	21	N	N
75	20240617	150251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	-10	5	-0.48	187549840	90615	68.08	2095	2100	2055	2700	1460	2080	2069.74	0.72	-4749	2176	2127	2101	2052	2026	2115	2040	138	620	500	1240	5	1	27549644	570	21.34	0.76	12	0.33	97.00	2713.00	4085	20231207	-49.33	1611	20231024	28.49	3825	-45.88	20240229	2030	1.97	20240531	4085	-49.33	20231207	1611	28.49	20231024	4.73	N	011420	500	137 억	197355	N	N	5	N	N
76	20240617	140247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	-5	5	-0.24	131357100	63355	47.60	2095	2100	2065	2700	1460	2080	2073.35	0.72	-1636	2176	2127	2101	2052	2026	2115	2040	138	620	500	1240	5	1	27549644	572	21.39	0.76	12	0.23	97.00	2713.00	4085	20231207	-49.20	1611	20231024	28.80	3825	-45.75	20240229	2030	2.22	20240531	4085	-49.20	20231207	1611	28.80	20231024	4.73	N	011420	500	137 억	197355	N	N	5	N	N
77	20240617	130247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	-5	5	-0.24	115143415	55523	41.71	2095	2100	2065	2700	1460	2080	2073.80	0.72	-1636	2176	2127	2101	2052	2026	2115	2040	138	620	500	1240	5	1	27549644	572	21.39	0.76	12	0.20	97.00	2713.00	4085	20231207	-49.20	1611	20231024	28.80	3825	-45.75	20240229	2030	2.22	20240531	4085	-49.20	20231207	1611	28.80	20231024	4.73	N	011420	500	137 억	197355	N	N	5	N	N
78	20240617	120246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	-10	5	-0.48	104904090	50577	38.00	2095	2100	2065	2700	1460	2080	2074.15	0.72	-1317	2176	2127	2101	2052	2026	2115	2040	138	620	500	1240	5	1	27549644	570	21.34	0.76	12	0.18	97.00	2713.00	4085	20231207	-49.33	1611	20231024	28.49	3825	-45.88	20240229	2030	1.97	20240531	4085	-49.33	20231207	1611	28.49	20231024	4.73	N	011420	500	137 억	197355	N	N	5	N	N
79	20240617	110245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	-5	5	-0.24	64769175	31198	23.44	2095	2100	2070	2700	1460	2080	2076.07	0.72	-293	2176	2127	2101	2052	2026	2115	2040	138	620	500	1240	5	1	27549644	572	21.39	0.76	12	0.11	97.00	2713.00	4085	20231207	-49.20	1611	20231024	28.80	3825	-45.75	20240229	2030	2.22	20240531	4085	-49.20	20231207	1611	28.80	20231024	4.73	N	011420	500	137 억	197355	N	N	5	N	N
80	20240617	100247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	-5	5	-0.24	32862465	15806	11.87	2095	2100	2070	2700	1460	2080	2079.11	0.72	1703	2176	2127	2101	2052	2026	2115	2040	138	620	500	1240	5	1	27549644	572	21.39	0.76	12	0.06	97.00	2713.00	4085	20231207	-49.20	1611	20231024	28.80	3825	-45.75	20240229	2030	2.22	20240531	4085	-49.20	20231207	1611	28.80	20231024	4.73	N	011420	500	137 억	197355	N	N	5	N	N
81	20240617	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	10	2	0.48	2769350	1322	0.99	2095	2100	2090	2700	1460	2080	2094.82	0.72	-226	2176	2127	2101	2052	2026	2115	2040	138	620	500	1240	5	1	27549644	576	21.55	0.77	12	0.00	97.00	2713.00	4085	20231207	-48.84	1611	20231024	29.73	3825	-45.36	20240229	2030	2.96	20240531	4085	-48.84	20231207	1611	29.73	20231024	4.73	N	011420	500	137 억	197355	N	N	5	N	N
82	20240614	160229	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	-45	5	-2.12	271539450	129382	79.44	2125	2150	2075	2760	1490	2125	2098.74	0.75	-9805	2181	2152	2136	2107	2091	2145	2100	138	635	500	1270	5	1	27549644	573	21.44	0.77	12	0.47	97.00	2713.00	4085	20231207	-49.08	1611	20231024	29.11	3825	-45.62	20240229	2030	2.46	20240531	4085	-49.08	20231207	1611	29.11	20231024	4.88	N	011420	500	137 억	207080	N	N	5	N	N
83	20240614	150229	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	-30	5	-1.41	260081780	123876	76.06	2125	2150	2075	2760	1490	2125	2099.53	0.75	-9658	2181	2152	2136	2107	2091	2145	2100	138	635	500	1270	5	1	27549644	577	21.60	0.77	12	0.45	97.00	2713.00	4085	20231207	-48.71	1611	20231024	30.04	3825	-45.23	20240229	2030	3.20	20240531	4085	-48.71	20231207	1611	30.04	20231024	4.88	N	011420	500	137 억	207080	N	N	9	N	N
84	20240614	140229	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	-25	5	-1.18	227050925	108070	66.35	2125	2150	2075	2760	1490	2125	2100.96	0.75	-7730	2181	2152	2136	2107	2091	2145	2100	138	635	500	1270	5	1	27549644	579	21.65	0.77	12	0.39	97.00	2713.00	4085	20231207	-48.59	1611	20231024	30.35	3825	-45.10	20240229	2030	3.45	20240531	4085	-48.59	20231207	1611	30.35	20231024	4.88	N	011420	500	137 억	207080	N	N	9	N	N
85	20240614	130229	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	-35	5	-1.65	198675765	94455	58.00	2125	2150	2075	2760	1490	2125	2103.39	0.75	-6978	2181	2152	2136	2107	2091	2145	2100	138	635	500	1270	5	1	27549644	576	21.55	0.77	12	0.34	97.00	2713.00	4085	20231207	-48.84	1611	20231024	29.73	3825	-45.36	20240229	2030	2.96	20240531	4085	-48.84	20231207	1611	29.73	20231024	4.88	N	011420	500	137 억	207080	N	N	9	N	N
86	20240614	120230	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-40	5	-1.88	186577330	88652	54.43	2125	2150	2075	2760	1490	2125	2104.60	0.75	-7527	2181	2152	2136	2107	2091	2145	2100	138	635	500	1270	5	1	27549644	574	21.49	0.77	12	0.32	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	2030	2.71	20240531	4085	-48.96	20231207	1611	29.42	20231024	4.88	N	011420	500	137 억	207080	N	N	9	N	N
87	20240614	110243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-40	5	-1.88	160128040	75997	46.66	2125	2150	2075	2760	1490	2125	2107.03	0.75	-8037	2181	2152	2136	2107	2091	2145	2100	138	635	500	1270	5	1	27549644	574	21.49	0.77	12	0.28	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	2030	2.71	20240531	4085	-48.96	20231207	1611	29.42	20231024	4.88	N	011420	500	137 억	207080	N	N	9	N	N
88	20240614	100244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-40	5	-1.88	114302540	53984	33.15	2125	2150	2085	2760	1490	2125	2117.34	0.75	-6263	2181	2152	2136	2107	2091	2145	2100	138	635	500	1270	5	1	27549644	574	21.49	0.77	12	0.20	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	2030	2.71	20240531	4085	-48.96	20231207	1611	29.42	20231024	4.88	N	011420	500	137 억	207080	N	N	9	N	N
89	20240614	090245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2130	5	2	0.24	682170	321	0.20	2125	2130	2115	2760	1490	2125	2125.14	0.75	-144	2181	2152	2136	2107	2091	2145	2100	138	635	500	1270	5	1	27549644	587	21.96	0.79	12	0.00	97.00	2713.00	4085	20231207	-47.86	1611	20231024	32.22	3825	-44.31	20240229	2030	4.93	20240531	4085	-47.86	20231207	1611	32.22	20231024	4.88	N	011420	500	137 억	207080	N	N	9	N	N
90	20240613	160241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	-25	5	-1.16	340851930	159513	53.92	2135	2165	2120	2795	1505	2150	2136.89	0.71	10813	2236	2192	2136	2092	2036	2215	2115	138	645	500	1290	5	1	27549644	585	21.91	0.78	12	0.58	97.00	2713.00	4085	20231207	-47.98	1611	20231024	31.91	3825	-44.44	20240229	2030	4.68	20240531	4085	-47.98	20231207	1611	31.91	20231024	4.89	N	011420	500	137 억	194386	N	N	9	N	N
91	20240613	150246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	-10	5	-0.47	312968145	146395	49.48	2135	2165	2120	2795	1505	2150	2137.83	0.71	16652	2236	2192	2136	2092	2036	2215	2115	138	645	500	1290	5	1	27549644	590	22.06	0.79	12	0.53	97.00	2713.00	4085	20231207	-47.61	1611	20231024	32.84	3825	-44.05	20240229	2030	5.42	20240531	4085	-47.61	20231207	1611	32.84	20231024	4.89	N	011420	500	137 억	194386	N	N	4	N	N
92	20240613	140243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2130	-20	5	-0.93	274007455	128083	43.29	2135	2165	2125	2795	1505	2150	2139.30	0.71	21672	2236	2192	2136	2092	2036	2215	2115	138	645	500	1290	5	1	27549644	587	21.96	0.79	12	0.46	97.00	2713.00	4085	20231207	-47.86	1611	20231024	32.22	3825	-44.31	20240229	2030	4.93	20240531	4085	-47.86	20231207	1611	32.22	20231024	4.89	N	011420	500	137 억	194386	N	N	4	N	N
93	20240613	130243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2135	-15	5	-0.70	248608290	116157	39.26	2135	2165	2125	2795	1505	2150	2140.28	0.71	26287	2236	2192	2136	2092	2036	2215	2115	138	645	500	1290	5	1	27549644	588	22.01	0.79	12	0.42	97.00	2713.00	4085	20231207	-47.74	1611	20231024	32.53	3825	-44.18	20240229	2030	5.17	20240531	4085	-47.74	20231207	1611	32.53	20231024	4.89	N	011420	500	137 억	194386	N	N	4	N	N
94	20240613	120243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2145	-5	5	-0.23	223858665	104579	35.35	2135	2165	2125	2795	1505	2150	2140.57	0.71	25663	2236	2192	2136	2092	2036	2215	2115	138	645	500	1290	5	1	27549644	591	22.11	0.79	12	0.38	97.00	2713.00	4085	20231207	-47.49	1611	20231024	33.15	3825	-43.92	20240229	2030	5.67	20240531	4085	-47.49	20231207	1611	33.15	20231024	4.89	N	011420	500	137 억	194386	N	N	4	N	N
95	20240613	110241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2150	0	3	0.00	211895880	98994	33.46	2135	2165	2125	2795	1505	2150	2140.49	0.71	26720	2236	2192	2136	2092	2036	2215	2115	138	645	500	1290	5	1	27549644	592	22.16	0.79	12	0.36	97.00	2713.00	4085	20231207	-47.37	1611	20231024	33.46	3825	-43.79	20240229	2030	5.91	20240531	4085	-47.37	20231207	1611	33.46	20231024	4.89	N	011420	500	137 억	194386	N	N	4	N	N
96	20240613	100242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	-10	5	-0.47	180816695	84452	28.55	2135	2165	2125	2795	1505	2150	2141.06	0.71	28776	2236	2192	2136	2092	2036	2215	2115	138	645	500	1290	5	1	27549644	590	22.06	0.79	12	0.31	97.00	2713.00	4085	20231207	-47.61	1611	20231024	32.84	3825	-44.05	20240229	2030	5.42	20240531	4085	-47.61	20231207	1611	32.84	20231024	4.89	N	011420	500	137 억	194386	N	N	4	N	N
97	20240613	090245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	10	2	0.47	3564105	1662	0.56	2135	2160	2135	2795	1505	2150	2144.47	0.71	796	2236	2192	2136	2092	2036	2215	2115	138	645	500	1290	5	1	27549644	595	22.27	0.80	12	0.01	97.00	2713.00	4085	20231207	-47.12	1611	20231024	34.08	3825	-43.53	20240229	2030	6.40	20240531	4085	-47.12	20231207	1611	34.08	20231024	4.89	N	011420	500	137 억	194386	N	N	4	N	N
98	20240612	160239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2150	60	2	2.87	624365700	292266	147.10	2090	2180	2080	2715	1465	2090	2136.29	0.46	66280	2143	2116	2103	2076	2063	2110	2070	138	625	500	1250	5	1	27549644	592	22.16	0.79	12	1.06	97.00	2713.00	4085	20231207	-47.37	1611	20231024	33.46	3825	-43.79	20240229	2030	5.91	20240531	4085	-47.37	20231207	1611	33.46	20231024	4.82	N	011420	500	137 억	128035	N	N	4	N	N
99	20240612	150246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	70	2	3.35	570524300	267241	134.51	2090	2180	2080	2715	1465	2090	2134.87	0.46	62532	2143	2116	2103	2076	2063	2110	2070	138	625	500	1250	5	1	27549644	595	22.27	0.80	12	0.97	97.00	2713.00	4085	20231207	-47.12	1611	20231024	34.08	3825	-43.53	20240229	2030	6.40	20240531	4085	-47.12	20231207	1611	34.08	20231024	4.82	N	011420	500	137 억	128035	N	N	3	N	N
100	20240612	140241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2130	40	2	1.91	369834945	174017	87.58	2090	2175	2080	2715	1465	2090	2125.28	0.46	46655	2143	2116	2103	2076	2063	2110	2070	138	625	500	1250	5	1	27549644	587	21.96	0.79	12	0.63	97.00	2713.00	4085	20231207	-47.86	1611	20231024	32.22	3825	-44.31	20240229	2030	4.93	20240531	4085	-47.86	20231207	1611	32.22	20231024	4.82	N	011420	500	137 억	128035	N	N	3	N	N
101	20240612	130242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	35	2	1.67	353226940	166199	83.65	2090	2175	2080	2715	1465	2090	2125.33	0.46	43032	2143	2116	2103	2076	2063	2110	2070	138	625	500	1250	5	1	27549644	585	21.91	0.78	12	0.60	97.00	2713.00	4085	20231207	-47.98	1611	20231024	31.91	3825	-44.44	20240229	2030	4.68	20240531	4085	-47.98	20231207	1611	31.91	20231024	4.82	N	011420	500	137 억	128035	N	N	3	N	N
102	20240612	120240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2115	25	2	1.20	294413205	138384	69.65	2090	2175	2080	2715	1465	2090	2127.51	0.46	29347	2143	2116	2103	2076	2063	2110	2070	138	625	500	1250	5	1	27549644	583	21.80	0.78	12	0.50	97.00	2713.00	4085	20231207	-48.23	1611	20231024	31.28	3825	-44.71	20240229	2030	4.19	20240531	4085	-48.23	20231207	1611	31.28	20231024	4.82	N	011420	500	137 억	128035	N	N	3	N	N
103	20240612	110240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2130	40	2	1.91	250646285	117558	59.17	2090	2175	2080	2715	1465	2090	2132.11	0.46	28382	2143	2116	2103	2076	2063	2110	2070	138	625	500	1250	5	1	27549644	587	21.96	0.79	12	0.43	97.00	2713.00	4085	20231207	-47.86	1611	20231024	32.22	3825	-44.31	20240229	2030	4.93	20240531	4085	-47.86	20231207	1611	32.22	20231024	4.82	N	011420	500	137 억	128035	N	N	3	N	N
104	20240612	100241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	35	2	1.67	202103170	94749	47.69	2090	2175	2080	2715	1465	2090	2133.04	0.46	14334	2143	2116	2103	2076	2063	2110	2070	138	625	500	1250	5	1	27549644	585	21.91	0.78	12	0.34	97.00	2713.00	4085	20231207	-47.98	1611	20231024	31.91	3825	-44.44	20240229	2030	4.68	20240531	4085	-47.98	20231207	1611	31.91	20231024	4.82	N	011420	500	137 억	128035	N	N	3	N	N
105	20240612	090241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	-10	5	-0.48	7720290	3700	1.86	2090	2105	2080	2715	1465	2090	2086.56	0.46	-241	2143	2116	2103	2076	2063	2110	2070	138	625	500	1250	5	1	27549644	573	21.44	0.77	12	0.01	97.00	2713.00	4085	20231207	-49.08	1611	20231024	29.11	3825	-45.62	20240229	2030	2.46	20240531	4085	-49.08	20231207	1611	29.11	20231024	4.82	N	011420	500	137 억	128035	N	N	3	N	N
106	20240610	160239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	10	2	0.47	2726305595	1244707	1021.39	2105	2315	2075	2745	1485	2115	2190.49	0.83	-94437	2155	2135	2105	2085	2055	2145	2095	138	630	500	1260	5	1	27549644	585	21.91	0.78	12	4.52	97.00	2713.00	4085	20231207	-47.98	1611	20231024	31.91	3825	-44.44	20240229	2030	4.68	20240531	4085	-47.98	20231207	1611	31.91	20231024	4.96	N	011420	500	137 억	229436	N	N	21	N	N
107	20240610	150240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2120	5	2	0.24	2640534090	1204254	988.20	2105	2315	2075	2745	1485	2115	2192.67	0.83	-97847	2155	2135	2105	2085	2055	2145	2095	138	630	500	1260	5	1	27549644	584	21.86	0.78	12	4.37	97.00	2713.00	4085	20231207	-48.10	1611	20231024	31.60	3825	-44.58	20240229	2030	4.43	20240531	4085	-48.10	20231207	1611	31.60	20231024	4.96	N	011420	500	137 억	229436	N	N	5	N	N
108	20240610	140239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2115	0	3	0.00	2567911215	1170002	960.09	2105	2315	2075	2745	1485	2115	2194.79	0.83	-109322	2155	2135	2105	2085	2055	2145	2095	138	630	500	1260	5	1	27549644	583	21.80	0.78	12	4.25	97.00	2713.00	4085	20231207	-48.23	1611	20231024	31.28	3825	-44.71	20240229	2030	4.19	20240531	4085	-48.23	20231207	1611	31.28	20231024	4.96	N	011420	500	137 억	229436	N	N	5	N	N
109	20240610	130239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2115	0	3	0.00	2545913385	1159568	951.53	2105	2315	2075	2745	1485	2115	2195.57	0.83	-109919	2155	2135	2105	2085	2055	2145	2095	138	630	500	1260	5	1	27549644	583	21.80	0.78	12	4.21	97.00	2713.00	4085	20231207	-48.23	1611	20231024	31.28	3825	-44.71	20240229	2030	4.19	20240531	4085	-48.23	20231207	1611	31.28	20231024	4.96	N	011420	500	137 억	229436	N	N	5	N	N
110	20240610	120239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	10	2	0.47	2401039880	1090733	895.04	2105	2315	2075	2745	1485	2115	2201.31	0.83	-117167	2155	2135	2105	2085	2055	2145	2095	138	630	500	1260	5	1	27549644	585	21.91	0.78	12	3.96	97.00	2713.00	4085	20231207	-47.98	1611	20231024	31.91	3825	-44.44	20240229	2030	4.68	20240531	4085	-47.98	20231207	1611	31.91	20231024	4.96	N	011420	500	137 억	229436	N	N	5	N	N
111	20240610	110240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	25	2	1.18	2340378890	1062188	871.62	2105	2315	2075	2745	1485	2115	2203.36	0.83	-121564	2155	2135	2105	2085	2055	2145	2095	138	630	500	1260	5	1	27549644	590	22.06	0.79	12	3.86	97.00	2713.00	4085	20231207	-47.61	1611	20231024	32.84	3825	-44.05	20240229	2030	5.42	20240531	4085	-47.61	20231207	1611	32.84	20231024	4.96	N	011420	500	137 억	229436	N	N	5	N	N
112	20240610	100240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2145	30	2	1.42	2206482855	999569	820.23	2105	2315	2075	2745	1485	2115	2207.43	0.83	-115764	2155	2135	2105	2085	2055	2145	2095	138	630	500	1260	5	1	27549644	591	22.11	0.79	12	3.63	97.00	2713.00	4085	20231207	-47.49	1611	20231024	33.15	3825	-43.92	20240229	2030	5.67	20240531	4085	-47.49	20231207	1611	33.15	20231024	4.96	N	011420	500	137 억	229436	N	N	5	N	N
113	20240610	090244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	-20	5	-0.95	9438075	4500	3.69	2105	2110	2080	2745	1485	2115	2097.35	0.83	-1070	2155	2135	2105	2085	2055	2145	2095	138	630	500	1260	5	1	27549644	577	21.60	0.77	12	0.02	97.00	2713.00	4085	20231207	-48.71	1611	20231024	30.04	3825	-45.23	20240229	2030	3.20	20240531	4085	-48.71	20231207	1611	30.04	20231024	4.96	N	011420	500	137 억	229436	N	N	5	N	N
114	20240607	160246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2115	30	2	1.44	250376740	119526	64.45	2085	2125	2075	2710	1460	2085	2094.74	0.86	-9556	2141	2112	2086	2057	2031	2127	2072	138	625	500	1250	5	1	27549644	583	21.80	0.78	12	0.43	97.00	2713.00	4085	20231207	-48.23	1611	20231024	31.28	3825	-44.71	20240229	2030	4.19	20240531	4085	-48.23	20231207	1611	31.28	20231024	5.20	N	011420	500	137 억	238210	N	N	5	N	N
115	20240607	150248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	5	2	0.24	213818975	102178	55.10	2085	2125	2075	2710	1460	2085	2092.61	0.86	-5447	2141	2112	2086	2057	2031	2127	2072	138	625	500	1250	5	1	27549644	576	21.55	0.77	12	0.37	97.00	2713.00	4085	20231207	-48.84	1611	20231024	29.73	3825	-45.36	20240229	2030	2.96	20240531	4085	-48.84	20231207	1611	29.73	20231024	5.20	N	011420	500	137 억	238210	N	N	5	N	N
116	20240607	140245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	-5	5	-0.24	155583865	74349	40.09	2085	2125	2075	2710	1460	2085	2092.62	0.86	-3942	2141	2112	2086	2057	2031	2127	2072	138	625	500	1250	5	1	27549644	573	21.44	0.77	12	0.27	97.00	2713.00	4085	20231207	-49.08	1611	20231024	29.11	3825	-45.62	20240229	2030	2.46	20240531	4085	-49.08	20231207	1611	29.11	20231024	5.20	N	011420	500	137 억	238210	N	N	5	N	N
117	20240607	130247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	0	3	0.00	138666565	66225	35.71	2085	2125	2080	2710	1460	2085	2093.87	0.86	-3551	2141	2112	2086	2057	2031	2127	2072	138	625	500	1250	5	1	27549644	574	21.49	0.77	12	0.24	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	2030	2.71	20240531	4085	-48.96	20231207	1611	29.42	20231024	5.20	N	011420	500	137 억	238210	N	N	5	N	N
118	20240607	120246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	10	2	0.48	111388780	53148	28.66	2085	2125	2085	2710	1460	2085	2095.82	0.86	-4213	2141	2112	2086	2057	2031	2127	2072	138	625	500	1250	5	1	27549644	577	21.60	0.77	12	0.19	97.00	2713.00	4085	20231207	-48.71	1611	20231024	30.04	3825	-45.23	20240229	2030	3.20	20240531	4085	-48.71	20231207	1611	30.04	20231024	5.20	N	011420	500	137 억	238210	N	N	5	N	N
119	20240607	110246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	15	2	0.72	96002850	45802	24.70	2085	2125	2085	2710	1460	2085	2096.04	0.86	-2115	2141	2112	2086	2057	2031	2127	2072	138	625	500	1250	5	1	27549644	579	21.65	0.77	12	0.17	97.00	2713.00	4085	20231207	-48.59	1611	20231024	30.35	3825	-45.10	20240229	2030	3.45	20240531	4085	-48.59	20231207	1611	30.35	20231024	5.20	N	011420	500	137 억	238210	N	N	5	N	N
120	20240607	100245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2110	25	2	1.20	64645810	30823	16.62	2085	2125	2085	2710	1460	2085	2097.32	0.86	107	2141	2112	2086	2057	2031	2127	2072	138	625	500	1250	5	1	27549644	581	21.75	0.78	12	0.11	97.00	2713.00	4085	20231207	-48.35	1611	20231024	30.97	3825	-44.84	20240229	2030	3.94	20240531	4085	-48.35	20231207	1611	30.97	20231024	5.20	N	011420	500	137 억	238210	N	N	5	N	N
121	20240607	090243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2105	20	2	0.96	1453015	692	0.37	2085	2125	2085	2710	1460	2085	2099.73	0.86	48	2141	2112	2086	2057	2031	2127	2072	138	625	500	1250	5	1	27549644	580	21.70	0.78	12	0.00	97.00	2713.00	4085	20231207	-48.47	1611	20231024	30.66	3825	-44.97	20240229	2030	3.69	20240531	4085	-48.47	20231207	1611	30.66	20231024	5.20	N	011420	500	137 억	238210	N	N	5	N	N
122	20240605	160243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	25	2	1.21	380920970	182325	66.83	2060	2115	2060	2675	1445	2060	2089.24	0.73	33935	2206	2132	2096	2022	1986	2115	2005	138	615	500	1230	5	1	27549644	574	21.49	0.77	12	0.66	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	2030	2.71	20240531	4085	-48.96	20231207	1611	29.42	20231024	5.31	N	011420	500	137 억	201971	N	N	5	N	N
123	20240605	150244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	35	2	1.70	341261705	163313	59.86	2060	2115	2060	2675	1445	2060	2089.62	0.73	29872	2206	2132	2096	2022	1986	2115	2005	138	615	500	1230	5	1	27549644	577	21.60	0.77	12	0.59	97.00	2713.00	4085	20231207	-48.71	1611	20231024	30.04	3825	-45.23	20240229	2030	3.20	20240531	4085	-48.71	20231207	1611	30.04	20231024	5.31	N	011420	500	137 억	201971	N	N	0	N	N
124	20240605	140243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	30	2	1.46	258007895	123572	45.30	2060	2115	2060	2675	1445	2060	2087.92	0.73	7688	2206	2132	2096	2022	1986	2115	2005	138	615	500	1230	5	1	27549644	576	21.55	0.77	12	0.45	97.00	2713.00	4085	20231207	-48.84	1611	20231024	29.73	3825	-45.36	20240229	2030	2.96	20240531	4085	-48.84	20231207	1611	29.73	20231024	5.31	N	011420	500	137 억	201971	N	N	0	N	N
125	20240605	130245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	25	2	1.21	229474395	109873	40.27	2060	2115	2060	2675	1445	2060	2088.54	0.73	7967	2206	2132	2096	2022	1986	2115	2005	138	615	500	1230	5	1	27549644	574	21.49	0.77	12	0.40	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	2030	2.71	20240531	4085	-48.96	20231207	1611	29.42	20231024	5.31	N	011420	500	137 억	201971	N	N	0	N	N
126	20240605	120244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	25	2	1.21	213715700	102286	37.49	2060	2115	2060	2675	1445	2060	2089.39	0.73	7977	2206	2132	2096	2022	1986	2115	2005	138	615	500	1230	5	1	27549644	574	21.49	0.77	12	0.37	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	2030	2.71	20240531	4085	-48.96	20231207	1611	29.42	20231024	5.31	N	011420	500	137 억	201971	N	N	0	N	N
127	20240605	110244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	35	2	1.70	196605225	94106	34.49	2060	2115	2060	2675	1445	2060	2089.19	0.73	9881	2206	2132	2096	2022	1986	2115	2005	138	615	500	1230	5	1	27549644	577	21.60	0.77	12	0.34	97.00	2713.00	4085	20231207	-48.71	1611	20231024	30.04	3825	-45.23	20240229	2030	3.20	20240531	4085	-48.71	20231207	1611	30.04	20231024	5.31	N	011420	500	137 억	201971	N	N	0	N	N
128	20240605	100245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2105	45	2	2.18	165841610	79484	29.14	2060	2115	2060	2675	1445	2060	2086.48	0.73	12222	2206	2132	2096	2022	1986	2115	2005	138	615	500	1230	5	1	27549644	580	21.70	0.78	12	0.29	97.00	2713.00	4085	20231207	-48.47	1611	20231024	30.66	3825	-44.97	20240229	2030	3.69	20240531	4085	-48.47	20231207	1611	30.66	20231024	5.31	N	011420	500	137 억	201971	N	N	0	N	N
129	20240605	090243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	20	2	0.97	62115025	29922	10.97	2060	2115	2060	2675	1445	2060	2075.90	0.73	8889	2206	2132	2096	2022	1986	2115	2005	138	615	500	1230	5	1	27549644	573	21.44	0.77	12	0.11	97.00	2713.00	4085	20231207	-49.08	1611	20231024	29.11	3825	-45.62	20240229	2030	2.46	20240531	4085	-49.08	20231207	1611	29.11	20231024	5.31	N	011420	500	137 억	201971	N	N	0	N	N
130	20240604	160241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-100	5	-4.63	567279495	270688	47.99	2150	2170	2060	2805	1515	2160	2094.72	0.83	-24092	2246	2202	2116	2072	1986	2225	2095	138	645	500	1290	5	1	27549644	568	21.24	0.76	12	0.98	97.00	2713.00	4085	20231207	-49.57	1611	20231024	27.87	3825	-46.14	20240229	2030	1.48	20240531	4085	-49.57	20231207	1611	27.87	20231024	5.32	N	011420	500	137 억	227889	N	N	0	N	N
131	20240604	150243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	-90	5	-4.17	515861915	245782	43.57	2150	2170	2060	2805	1515	2160	2097.83	0.83	-18223	2246	2202	2116	2072	1986	2225	2095	138	645	500	1290	5	1	27549644	570	21.34	0.76	12	0.89	97.00	2713.00	4085	20231207	-49.33	1611	20231024	28.49	3825	-45.88	20240229	2030	1.97	20240531	4085	-49.33	20231207	1611	28.49	20231024	5.32	N	011420	500	137 억	227889	N	N	0	N	N
132	20240604	140243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	-65	5	-3.01	415736365	197420	35.00	2150	2170	2065	2805	1515	2160	2104.71	0.83	-6863	2246	2202	2116	2072	1986	2225	2095	138	645	500	1290	5	1	27549644	577	21.60	0.77	12	0.72	97.00	2713.00	4085	20231207	-48.71	1611	20231024	30.04	3825	-45.23	20240229	2030	3.20	20240531	4085	-48.71	20231207	1611	30.04	20231024	5.32	N	011420	500	137 억	227889	N	N	0	N	N
133	20240604	130242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-75	5	-3.47	396538910	188243	33.37	2150	2170	2065	2805	1515	2160	2105.35	0.83	-4813	2246	2202	2116	2072	1986	2225	2095	138	645	500	1290	5	1	27549644	574	21.49	0.77	12	0.68	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	2030	2.71	20240531	4085	-48.96	20231207	1611	29.42	20231024	5.32	N	011420	500	137 억	227889	N	N	0	N	N
134	20240604	120241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	-70	5	-3.24	370918280	175961	31.19	2150	2170	2065	2805	1515	2160	2106.73	0.83	-1458	2246	2202	2116	2072	1986	2225	2095	138	645	500	1290	5	1	27549644	576	21.55	0.77	12	0.64	97.00	2713.00	4085	20231207	-48.84	1611	20231024	29.73	3825	-45.36	20240229	2030	2.96	20240531	4085	-48.84	20231207	1611	29.73	20231024	5.32	N	011420	500	137 억	227889	N	N	0	N	N
135	20240604	110241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-75	5	-3.47	314676375	148853	26.39	2150	2170	2080	2805	1515	2160	2112.72	0.83	2862	2246	2202	2116	2072	1986	2225	2095	138	645	500	1290	5	1	27549644	574	21.49	0.77	12	0.54	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	2030	2.71	20240531	4085	-48.96	20231207	1611	29.42	20231024	5.32	N	011420	500	137 억	227889	N	N	0	N	N
136	20240604	100241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2120	-40	5	-1.85	182302045	85622	15.18	2150	2170	2100	2805	1515	2160	2127.62	0.83	570	2246	2202	2116	2072	1986	2225	2095	138	645	500	1290	5	1	27549644	584	21.86	0.78	12	0.31	97.00	2713.00	4085	20231207	-48.10	1611	20231024	31.60	3825	-44.58	20240229	2030	4.43	20240531	4085	-48.10	20231207	1611	31.60	20231024	5.32	N	011420	500	137 억	227889	N	N	0	N	N
137	20240604	090244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2150	-10	5	-0.46	76417015	35506	6.29	2150	2170	2140	2805	1515	2160	2151.23	0.83	-4982	2246	2202	2116	2072	1986	2225	2095	138	645	500	1290	5	1	27549644	592	22.16	0.79	12	0.13	97.00	2713.00	4085	20231207	-47.37	1611	20231024	33.46	3825	-43.79	20240229	2030	5.91	20240531	4085	-47.37	20231207	1611	33.46	20231024	5.32	N	011420	500	137 억	227889	N	N	0	N	N
138	20240603	160240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	125	2	6.14	1148650175	550415	184.68	2030	2160	2030	2645	1425	2035	2086.35	0.81	2474	2091	2062	2046	2017	2001	2055	2010	138	610	500	1220	5	1	27549644	595	22.27	0.80	12	2.00	97.00	2713.00	4085	20231207	-47.12	1611	20231024	34.08	3825	-43.53	20240229	2030	6.40	20240603	4085	-47.12	20231207	1611	34.08	20231024	5.57	N	011420	500	137 억	222470	N	N	0	N	N
139	20240603	150240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	65	2	3.19	891290855	430114	144.32	2030	2105	2030	2645	1425	2035	2072.22	0.81	-929	2091	2062	2046	2017	2001	2055	2010	138	610	500	1220	5	1	27549644	579	21.65	0.77	12	1.56	97.00	2713.00	4085	20231207	-48.59	1611	20231024	30.35	3825	-45.10	20240229	2030	3.45	20240603	4085	-48.59	20231207	1611	30.35	20231024	5.57	N	011420	500	137 억	222470	N	N	0	N	N
140	20240603	140240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	45	2	2.21	786592800	380166	127.56	2030	2100	2030	2645	1425	2035	2069.08	0.81	-23053	2091	2062	2046	2017	2001	2055	2010	138	610	500	1220	5	1	27549644	573	21.44	0.77	12	1.38	97.00	2713.00	4085	20231207	-49.08	1611	20231024	29.11	3825	-45.62	20240229	2030	2.46	20240603	4085	-49.08	20231207	1611	29.11	20231024	5.57	N	011420	500	137 억	222470	N	N	0	N	N
141	20240603	130240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	45	2	2.21	751172740	363153	121.85	2030	2100	2030	2645	1425	2035	2068.47	0.81	-28551	2091	2062	2046	2017	2001	2055	2010	138	610	500	1220	5	1	27549644	573	21.44	0.77	12	1.32	97.00	2713.00	4085	20231207	-49.08	1611	20231024	29.11	3825	-45.62	20240229	2030	2.46	20240603	4085	-49.08	20231207	1611	29.11	20231024	5.57	N	011420	500	137 억	222470	N	N	0	N	N
142	20240603	120239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	35	2	1.72	713374335	344888	115.72	2030	2100	2030	2645	1425	2035	2068.42	0.81	-38308	2091	2062	2046	2017	2001	2055	2010	138	610	500	1220	5	1	27549644	570	21.34	0.76	12	1.25	97.00	2713.00	4085	20231207	-49.33	1611	20231024	28.49	3825	-45.88	20240229	2030	1.97	20240603	4085	-49.33	20231207	1611	28.49	20231024	5.57	N	011420	500	137 억	222470	N	N	0	N	N
143	20240603	110239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	25	2	1.23	677018395	327253	109.80	2030	2100	2030	2645	1425	2035	2068.79	0.81	-40361	2091	2062	2046	2017	2001	2055	2010	138	610	500	1220	5	1	27549644	568	21.24	0.76	12	1.19	97.00	2713.00	4085	20231207	-49.57	1611	20231024	27.87	3825	-46.14	20240229	2030	1.48	20240603	4085	-49.57	20231207	1611	27.87	20231024	5.57	N	011420	500	137 억	222470	N	N	0	N	N
144	20240603	100238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	55	2	2.70	393905750	190531	63.93	2030	2090	2030	2645	1425	2035	2067.41	0.81	-22996	2091	2062	2046	2017	2001	2055	2010	138	610	500	1220	5	1	27549644	576	21.55	0.77	12	0.69	97.00	2713.00	4085	20231207	-48.84	1611	20231024	29.73	3825	-45.36	20240229	2030	2.96	20240603	4085	-48.84	20231207	1611	29.73	20231024	5.57	N	011420	500	137 억	222470	N	N	0	N	N
145	20240603	090238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	0	3	0.00	12543370	6158	2.07	2030	2050	2030	2645	1425	2035	2036.92	0.81	-2320	2091	2062	2046	2017	2001	2055	2010	138	610	500	1220	5	1	27549644	561	20.98	0.75	12	0.02	97.00	2713.00	4085	20231207	-50.18	1611	20231024	26.32	3825	-46.80	20240229	2030	0.25	20240603	4085	-50.18	20231207	1611	26.32	20231024	5.57	N	011420	500	137 억	222470	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History