KissMeData/095720/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2205	-35	5	-1.56	272958385	123210	45.51	2245	2250	2205	2910	1570	2240	2215.47	5.18	-14917	2310	2275	2210	2175	2110	2292	2192	587	670	500	1650	5	1	115505985	2547	-8.23	0.78	12	0.11	-268.00	2842.00	3270	20230524	-32.57	2055	20240419	7.30	2780	-20.68	20240221	2055	7.30	20240419	3120	-29.33	20230601	2055	7.30	20240419	1.39	N	095720	500	587 억	5985146	N	N	652	N	N
3	20240531	150749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2215	-25	5	-1.12	244271520	110219	40.71	2245	2250	2205	2910	1570	2240	2216.24	5.18	-8325	2310	2275	2210	2175	2110	2292	2192	587	670	500	1650	5	1	115505985	2558	-8.26	0.78	12	0.10	-268.00	2842.00	3270	20230524	-32.26	2055	20240419	7.79	2780	-20.32	20240221	2055	7.79	20240419	3120	-29.01	20230601	2055	7.79	20240419	1.39	N	095720	500	587 억	5985146	N	N	0	N	N
4	20240531	140749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2220	-20	5	-0.89	188648145	85091	31.43	2245	2250	2205	2910	1570	2240	2217.02	5.18	-3832	2310	2275	2210	2175	2110	2292	2192	587	670	500	1650	5	1	115505985	2564	-8.28	0.78	12	0.07	-268.00	2842.00	3270	20230524	-32.11	2055	20240419	8.03	2780	-20.14	20240221	2055	8.03	20240419	3120	-28.85	20230601	2055	8.03	20240419	1.39	N	095720	500	587 억	5985146	N	N	0	N	N
5	20240531	130753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	-30	5	-1.34	166842375	75232	27.79	2245	2250	2205	2910	1570	2240	2217.70	5.18	-3677	2310	2275	2210	2175	2110	2292	2192	587	670	500	1650	5	1	115505985	2553	-8.25	0.78	12	0.07	-268.00	2842.00	3270	20230524	-32.42	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3120	-29.17	20230601	2055	7.54	20240419	1.39	N	095720	500	587 억	5985146	N	N	0	N	N
6	20240531	120758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	-30	5	-1.34	126436475	56916	21.02	2245	2250	2205	2910	1570	2240	2221.46	5.18	-3579	2310	2275	2210	2175	2110	2292	2192	587	670	500	1650	5	1	115505985	2553	-8.25	0.78	12	0.05	-268.00	2842.00	3270	20230524	-32.42	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3120	-29.17	20230601	2055	7.54	20240419	1.39	N	095720	500	587 억	5985146	N	N	0	N	N
7	20240531	110753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	-30	5	-1.34	104311160	46894	17.32	2245	2250	2205	2910	1570	2240	2224.40	5.18	-2692	2310	2275	2210	2175	2110	2292	2192	587	670	500	1650	5	1	115505985	2553	-8.25	0.78	12	0.04	-268.00	2842.00	3270	20230524	-32.42	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3120	-29.17	20230601	2055	7.54	20240419	1.39	N	095720	500	587 억	5985146	N	N	0	N	N
8	20240531	100754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2215	-25	5	-1.12	85546550	38402	14.18	2245	2250	2205	2910	1570	2240	2227.66	5.18	-1295	2310	2275	2210	2175	2110	2292	2192	587	670	500	1650	5	1	115505985	2558	-8.26	0.78	12	0.03	-268.00	2842.00	3270	20230524	-32.26	2055	20240419	7.79	2780	-20.32	20240221	2055	7.79	20240419	3120	-29.01	20230601	2055	7.79	20240419	1.39	N	095720	500	587 억	5985146	N	N	0	N	N
9	20240531	090752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2205	-35	5	-1.56	37680985	16854	6.23	2245	2250	2205	2910	1570	2240	2235.73	5.18	-8131	2310	2275	2210	2175	2110	2292	2192	587	670	500	1650	5	1	115505985	2547	-8.23	0.78	12	0.01	-268.00	2842.00	3270	20230524	-32.57	2055	20240419	7.30	2780	-20.68	20240221	2055	7.30	20240419	3120	-29.33	20230601	2055	7.30	20240419	1.39	N	095720	500	587 억	5985146	N	N	0	N	N
10	20240530	160748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2240	75	2	3.46	588993050	268129	160.22	2150	2245	2145	2810	1520	2165	2196.70	5.14	37527	2198	2181	2163	2146	2128	2190	2155	587	645	500	1600	5	1	115505985	2587	-8.36	0.79	12	0.23	-268.00	2842.00	3270	20230524	-31.50	2055	20240419	9.00	2780	-19.42	20240221	2055	9.00	20240419	3120	-28.21	20230601	2055	9.00	20240419	1.37	N	095720	500	587 억	5942216	N	N	2	N	N
11	20240530	150749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2220	55	2	2.54	478484095	218629	130.64	2150	2220	2145	2810	1520	2165	2188.63	5.14	37114	2198	2181	2163	2146	2128	2190	2155	587	645	500	1600	5	1	115505985	2564	-8.28	0.78	12	0.19	-268.00	2842.00	3270	20230524	-32.11	2055	20240419	8.03	2780	-20.14	20240221	2055	8.03	20240419	3120	-28.85	20230601	2055	8.03	20240419	1.37	N	095720	500	587 억	5942216	N	N	2	N	N
12	20240530	140749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	35	2	1.62	403630645	184759	110.40	2150	2215	2145	2810	1520	2165	2184.70	5.14	38913	2198	2181	2163	2146	2128	2190	2155	587	645	500	1600	5	1	115505985	2541	-8.21	0.77	12	0.16	-268.00	2842.00	3270	20230524	-32.72	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3120	-29.49	20230601	2055	7.06	20240419	1.37	N	095720	500	587 억	5942216	N	N	2	N	N
13	20240530	130750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2190	25	2	1.15	338550055	155183	92.73	2150	2215	2145	2810	1520	2165	2181.69	5.14	28933	2198	2181	2163	2146	2128	2190	2155	587	645	500	1600	5	1	115505985	2530	-8.17	0.77	12	0.13	-268.00	2842.00	3270	20230524	-33.03	2055	20240419	6.57	2780	-21.22	20240221	2055	6.57	20240419	3120	-29.81	20230601	2055	6.57	20240419	1.37	N	095720	500	587 억	5942216	N	N	2	N	N
14	20240530	120748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	30	2	1.39	274089625	125838	75.19	2150	2215	2145	2810	1520	2165	2178.18	5.14	27083	2198	2181	2163	2146	2128	2190	2155	587	645	500	1600	5	1	115505985	2535	-8.19	0.77	12	0.11	-268.00	2842.00	3270	20230524	-32.87	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3120	-29.65	20230601	2055	6.81	20240419	1.37	N	095720	500	587 억	5942216	N	N	2	N	N
15	20240530	110749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	0	3	0.00	103397435	47911	28.63	2150	2175	2145	2810	1520	2165	2158.02	5.14	15061	2198	2181	2163	2146	2128	2190	2155	587	645	500	1600	5	1	115505985	2501	-8.08	0.76	12	0.04	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3120	-30.61	20230601	2055	5.35	20240419	1.37	N	095720	500	587 억	5942216	N	N	2	N	N
16	20240530	100750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	0	3	0.00	46606620	21568	12.89	2150	2175	2145	2810	1520	2165	2160.79	5.14	2213	2198	2181	2163	2146	2128	2190	2155	587	645	500	1600	5	1	115505985	2501	-8.08	0.76	12	0.02	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3120	-30.61	20230601	2055	5.35	20240419	1.37	N	095720	500	587 억	5942216	N	N	2	N	N
17	20240530	090749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	0	3	0.00	11199860	5201	3.11	2150	2165	2145	2810	1520	2165	2151.81	5.14	343	2198	2181	2163	2146	2128	2190	2155	587	645	500	1600	5	1	115505985	2501	-8.08	0.76	12	0.00	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3120	-30.61	20230601	2055	5.35	20240419	1.37	N	095720	500	587 억	5942216	N	N	2	N	N
18	20240529	160742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	0	3	0.00	358498525	166295	21.28	2145	2180	2145	2810	1520	2165	2155.80	5.11	27427	2305	2235	2190	2120	2075	2212	2097	587	645	500	1600	5	1	115505985	2501	-8.08	0.76	12	0.14	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3120	-30.61	20230601	2055	5.35	20240419	1.38	N	095720	500	587 억	5907751	N	N	2	N	N
19	20240529	150741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-10	5	-0.46	344673815	159901	20.46	2145	2180	2145	2810	1520	2165	2155.55	5.11	27436	2305	2235	2190	2120	2075	2212	2097	587	645	500	1600	5	1	115505985	2489	-8.04	0.76	12	0.14	-268.00	2842.00	3270	20230524	-34.10	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3120	-30.93	20230601	2055	4.87	20240419	1.38	N	095720	500	587 억	5907751	N	N	0	N	N
20	20240529	140742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-10	5	-0.46	330129085	153164	19.60	2145	2180	2145	2810	1520	2165	2155.40	5.11	27915	2305	2235	2190	2120	2075	2212	2097	587	645	500	1600	5	1	115505985	2489	-8.04	0.76	12	0.13	-268.00	2842.00	3270	20230524	-34.10	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3120	-30.93	20230601	2055	4.87	20240419	1.38	N	095720	500	587 억	5907751	N	N	0	N	N
21	20240529	130745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-10	5	-0.46	302805430	140495	17.98	2145	2180	2145	2810	1520	2165	2155.28	5.11	23420	2305	2235	2190	2120	2075	2212	2097	587	645	500	1600	5	1	115505985	2489	-8.04	0.76	12	0.12	-268.00	2842.00	3270	20230524	-34.10	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3120	-30.93	20230601	2055	4.87	20240419	1.38	N	095720	500	587 억	5907751	N	N	0	N	N
22	20240529	120747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-10	5	-0.46	252185175	116989	14.97	2145	2180	2145	2810	1520	2165	2155.63	5.11	23836	2305	2235	2190	2120	2075	2212	2097	587	645	500	1600	5	1	115505985	2489	-8.04	0.76	12	0.10	-268.00	2842.00	3270	20230524	-34.10	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3120	-30.93	20230601	2055	4.87	20240419	1.38	N	095720	500	587 억	5907751	N	N	0	N	N
23	20240529	110744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	0	3	0.00	229070415	106283	13.60	2145	2180	2145	2810	1520	2165	2155.29	5.11	22947	2305	2235	2190	2120	2075	2212	2097	587	645	500	1600	5	1	115505985	2501	-8.08	0.76	12	0.09	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3120	-30.61	20230601	2055	5.35	20240419	1.38	N	095720	500	587 억	5907751	N	N	0	N	N
24	20240529	100742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-10	5	-0.46	109743930	50972	6.52	2145	2170	2145	2810	1520	2165	2153.02	5.11	2834	2305	2235	2190	2120	2075	2212	2097	587	645	500	1600	5	1	115505985	2489	-8.04	0.76	12	0.04	-268.00	2842.00	3270	20230524	-34.10	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3120	-30.93	20230601	2055	4.87	20240419	1.38	N	095720	500	587 억	5907751	N	N	0	N	N
25	20240529	090739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	0	3	0.00	52115720	24231	3.10	2145	2170	2145	2810	1520	2165	2150.79	5.11	954	2305	2235	2190	2120	2075	2212	2097	587	645	500	1600	5	1	115505985	2501	-8.08	0.76	12	0.02	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3120	-30.61	20230601	2055	5.35	20240419	1.38	N	095720	500	587 억	5907751	N	N	0	N	N
26	20240528	160737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	-10	5	-0.46	1716471920	779781	412.35	2175	2260	2145	2825	1525	2175	2201.27	5.24	-131240	2235	2205	2190	2160	2145	2197	2152	587	650	500	1600	5	1	115505985	2501	-8.08	0.76	12	0.68	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3120	-30.61	20230601	2055	5.35	20240419	1.40	N	095720	500	587 억	6051633	N	N	0	N	N
27	20240528	150740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	-10	5	-0.46	1653143135	750459	396.85	2175	2260	2145	2825	1525	2175	2202.84	5.24	-132797	2235	2205	2190	2160	2145	2197	2152	587	650	500	1600	5	1	115505985	2501	-8.08	0.76	12	0.65	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3120	-30.61	20230601	2055	5.35	20240419	1.40	N	095720	500	587 억	6051633	N	N	0	N	N
28	20240528	140741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	-10	5	-0.46	1599015385	725416	383.60	2175	2260	2145	2825	1525	2175	2204.27	5.24	-135786	2235	2205	2190	2160	2145	2197	2152	587	650	500	1600	5	1	115505985	2501	-8.08	0.76	12	0.63	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3120	-30.61	20230601	2055	5.35	20240419	1.40	N	095720	500	587 억	6051633	N	N	0	N	N
29	20240528	130738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	-10	5	-0.46	177298300	81672	43.19	2175	2190	2155	2825	1525	2175	2170.86	5.24	-10168	2235	2205	2190	2160	2145	2197	2152	587	650	500	1600	5	1	115505985	2501	-8.08	0.76	12	0.07	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3120	-30.61	20230601	2055	5.35	20240419	1.40	N	095720	500	587 억	6051633	N	N	0	N	N
30	20240528	120739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	-10	5	-0.46	149640680	68920	36.45	2175	2190	2155	2825	1525	2175	2171.22	5.24	-6332	2235	2205	2190	2160	2145	2197	2152	587	650	500	1600	5	1	115505985	2501	-8.08	0.76	12	0.06	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3120	-30.61	20230601	2055	5.35	20240419	1.40	N	095720	500	587 억	6051633	N	N	0	N	N
31	20240528	110723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2180	5	2	0.23	66647190	30582	16.17	2175	2190	2175	2825	1525	2175	2179.30	5.24	-7588	2235	2205	2190	2160	2145	2197	2152	587	650	500	1600	5	1	115505985	2518	-8.13	0.77	12	0.03	-268.00	2842.00	3270	20230524	-33.33	2055	20240419	6.08	2780	-21.58	20240221	2055	6.08	20240419	3120	-30.13	20230601	2055	6.08	20240419	1.40	N	095720	500	587 억	6051633	N	N	0	N	N
32	20240528	100739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2175	0	3	0.00	55651590	25534	13.50	2175	2190	2175	2825	1525	2175	2179.51	5.24	-6183	2235	2205	2190	2160	2145	2197	2152	587	650	500	1600	5	1	115505985	2512	-8.12	0.77	12	0.02	-268.00	2842.00	3270	20230524	-33.49	2055	20240419	5.84	2780	-21.76	20240221	2055	5.84	20240419	3120	-30.29	20230601	2055	5.84	20240419	1.40	N	095720	500	587 억	6051633	N	N	0	N	N
33	20240528	090741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2175	0	3	0.00	11897795	5470	2.89	2175	2180	2175	2825	1525	2175	2175.10	5.24	-833	2235	2205	2190	2160	2145	2197	2152	587	650	500	1600	5	1	115505985	2512	-8.12	0.77	12	0.00	-268.00	2842.00	3270	20230524	-33.49	2055	20240419	5.84	2780	-21.76	20240221	2055	5.84	20240419	3120	-30.29	20230601	2055	5.84	20240419	1.40	N	095720	500	587 억	6051633	N	N	0	N	N
34	20240527	160729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2175	-35	5	-1.58	376845935	172303	81.36	2195	2220	2175	2870	1550	2210	2187.18	5.26	-27627	2253	2231	2203	2181	2153	2242	2192	587	660	500	1630	5	1	115505985	2512	-8.12	0.77	12	0.15	-268.00	2842.00	3270	20230524	-33.49	2055	20240419	5.84	2780	-21.76	20240221	2055	5.84	20240419	3120	-30.29	20230601	2055	5.84	20240419	1.38	N	095720	500	587 억	6079021	N	N	0	N	N
35	20240527	150740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2180	-30	5	-1.36	344045855	157239	74.25	2195	2220	2180	2870	1550	2210	2188.04	5.26	-26787	2253	2231	2203	2181	2153	2242	2192	587	660	500	1630	5	1	115505985	2518	-8.13	0.77	12	0.14	-268.00	2842.00	3270	20230524	-33.33	2055	20240419	6.08	2780	-21.58	20240221	2055	6.08	20240419	3120	-30.13	20230601	2055	6.08	20240419	1.38	N	095720	500	587 억	6079021	N	N	0	N	N
36	20240527	140738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2185	-25	5	-1.13	288427410	131762	62.22	2195	2220	2180	2870	1550	2210	2189.00	5.26	-24695	2253	2231	2203	2181	2153	2242	2192	587	660	500	1630	5	1	115505985	2524	-8.15	0.77	12	0.11	-268.00	2842.00	3270	20230524	-33.18	2055	20240419	6.33	2780	-21.40	20240221	2055	6.33	20240419	3120	-29.97	20230601	2055	6.33	20240419	1.38	N	095720	500	587 억	6079021	N	N	0	N	N
37	20240527	130737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2185	-25	5	-1.13	256473490	117133	55.31	2195	2220	2180	2870	1550	2210	2189.59	5.26	-19708	2253	2231	2203	2181	2153	2242	2192	587	660	500	1630	5	1	115505985	2524	-8.15	0.77	12	0.10	-268.00	2842.00	3270	20230524	-33.18	2055	20240419	6.33	2780	-21.40	20240221	2055	6.33	20240419	3120	-29.97	20230601	2055	6.33	20240419	1.38	N	095720	500	587 억	6079021	N	N	0	N	N
38	20240527	120738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2190	-20	5	-0.90	207835140	94857	44.79	2195	2220	2180	2870	1550	2210	2191.04	5.26	-13048	2253	2231	2203	2181	2153	2242	2192	587	660	500	1630	5	1	115505985	2530	-8.17	0.77	12	0.08	-268.00	2842.00	3270	20230524	-33.03	2055	20240419	6.57	2780	-21.22	20240221	2055	6.57	20240419	3120	-29.81	20230601	2055	6.57	20240419	1.38	N	095720	500	587 억	6079021	N	N	0	N	N
39	20240527	110737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2180	-30	5	-1.36	179125300	81731	38.59	2195	2220	2180	2870	1550	2210	2191.64	5.26	-11572	2253	2231	2203	2181	2153	2242	2192	587	660	500	1630	5	1	115505985	2518	-8.13	0.77	12	0.07	-268.00	2842.00	3270	20230524	-33.33	2055	20240419	6.08	2780	-21.58	20240221	2055	6.08	20240419	3120	-30.13	20230601	2055	6.08	20240419	1.38	N	095720	500	587 억	6079021	N	N	0	N	N
40	20240527	100736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	-15	5	-0.68	116702715	53211	25.13	2195	2220	2180	2870	1550	2210	2193.21	5.26	-5255	2253	2231	2203	2181	2153	2242	2192	587	660	500	1630	5	1	115505985	2535	-8.19	0.77	12	0.05	-268.00	2842.00	3270	20230524	-32.87	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3120	-29.65	20230601	2055	6.81	20240419	1.38	N	095720	500	587 억	6079021	N	N	0	N	N
41	20240527	090736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	-10	5	-0.45	38794650	17643	8.33	2195	2220	2190	2870	1550	2210	2198.87	5.26	898	2253	2231	2203	2181	2153	2242	2192	587	660	500	1630	5	1	115505985	2541	-8.21	0.77	12	0.02	-268.00	2842.00	3270	20230524	-32.72	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3120	-29.49	20230601	2055	7.06	20240419	1.38	N	095720	500	587 억	6079021	N	N	0	N	N
42	20240524	160658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	15	2	0.68	453367100	206571	57.31	2180	2225	2175	2850	1540	2195	2194.51	5.26	2169	2255	2225	2200	2170	2145	2212	2157	587	655	500	1620	5	1	115505985	2553	-8.25	0.78	12	0.18	-268.00	2842.00	3270	20230524	-32.42	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3270	-32.42	20230524	2055	7.54	20240419	1.40	N	095720	500	587 억	6078062	N	N	0	N	N
43	20240524	150658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2190	-5	5	-0.23	425495260	193913	53.80	2180	2225	2175	2850	1540	2195	2194.26	5.26	4963	2255	2225	2200	2170	2145	2212	2157	587	655	500	1620	5	1	115505985	2530	-8.17	0.77	12	0.17	-268.00	2842.00	3270	20230524	-33.03	2055	20240419	6.57	2780	-21.22	20240221	2055	6.57	20240419	3270	-33.03	20230524	2055	6.57	20240419	1.40	N	095720	500	587 억	6078062	N	N	0	N	N
44	20240524	140701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	0	3	0.00	320178680	145828	40.46	2180	2225	2175	2850	1540	2195	2195.59	5.26	-9870	2255	2225	2200	2170	2145	2212	2157	587	655	500	1620	5	1	115505985	2535	-8.19	0.77	12	0.13	-268.00	2842.00	3270	20230524	-32.87	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3270	-32.87	20230524	2055	6.81	20240419	1.40	N	095720	500	587 억	6078062	N	N	0	N	N
45	20240524	130658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2185	-10	5	-0.46	272321710	123978	34.40	2180	2225	2175	2850	1540	2195	2196.53	5.26	-10475	2255	2225	2200	2170	2145	2212	2157	587	655	500	1620	5	1	115505985	2524	-8.15	0.77	12	0.11	-268.00	2842.00	3270	20230524	-33.18	2055	20240419	6.33	2780	-21.40	20240221	2055	6.33	20240419	3270	-33.18	20230524	2055	6.33	20240419	1.40	N	095720	500	587 억	6078062	N	N	0	N	N
46	20240524	120700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	0	3	0.00	235750205	107254	29.76	2180	2225	2175	2850	1540	2195	2198.06	5.26	-10648	2255	2225	2200	2170	2145	2212	2157	587	655	500	1620	5	1	115505985	2535	-8.19	0.77	12	0.09	-268.00	2842.00	3270	20230524	-32.87	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3270	-32.87	20230524	2055	6.81	20240419	1.40	N	095720	500	587 억	6078062	N	N	0	N	N
47	20240524	110657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2205	10	2	0.46	184107315	83708	23.22	2180	2225	2175	2850	1540	2195	2199.40	5.26	-8573	2255	2225	2200	2170	2145	2212	2157	587	655	500	1620	5	1	115505985	2547	-8.23	0.78	12	0.07	-268.00	2842.00	3270	20230524	-32.57	2055	20240419	7.30	2780	-20.68	20240221	2055	7.30	20240419	3270	-32.57	20230524	2055	7.30	20240419	1.40	N	095720	500	587 억	6078062	N	N	0	N	N
48	20240524	100703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2210	15	2	0.68	143116150	65170	18.08	2180	2225	2175	2850	1540	2195	2196.04	5.26	-3389	2255	2225	2200	2170	2145	2212	2157	587	655	500	1620	5	1	115505985	2553	-8.25	0.78	12	0.06	-268.00	2842.00	3270	20230524	-32.42	2055	20240419	7.54	2780	-20.50	20240221	2055	7.54	20240419	3270	-32.42	20230524	2055	7.54	20240419	1.40	N	095720	500	587 억	6078062	N	N	0	N	N
49	20240524	090659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2190	-5	5	-0.23	32124895	14710	4.08	2180	2195	2175	2850	1540	2195	2183.88	5.26	6367	2255	2225	2200	2170	2145	2212	2157	587	655	500	1620	5	1	115505985	2530	-8.17	0.77	12	0.01	-268.00	2842.00	3270	20230524	-33.03	2055	20240419	6.57	2780	-21.22	20240221	2055	6.57	20240419	3270	-33.03	20230524	2055	6.57	20240419	1.40	N	095720	500	587 억	6078062	N	N	0	N	N
50	20240523	160656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	-25	5	-1.13	773193205	351738	31.56	2200	2230	2175	2885	1555	2220	2198.22	5.28	-20919	2326	2272	2246	2192	2166	2260	2180	587	665	500	1640	5	1	115505985	2535	-8.19	0.77	12	0.30	-268.00	2842.00	3270	20230524	-32.87	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3270	-32.87	20230524	2055	6.81	20240419	1.26	N	095720	500	587 억	6099475	N	N	0	N	N
51	20240523	150701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	-25	5	-1.13	678788185	308730	27.70	2200	2230	2175	2885	1555	2220	2198.65	5.28	-19042	2326	2272	2246	2192	2166	2260	2180	587	665	500	1640	5	1	115505985	2535	-8.19	0.77	12	0.27	-268.00	2842.00	3270	20230524	-32.87	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3270	-32.87	20230524	2055	6.81	20240419	1.26	N	095720	500	587 억	6099475	N	N	0	N	N
52	20240523	140702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	-20	5	-0.90	606608260	275793	24.75	2200	2230	2175	2885	1555	2220	2199.51	5.28	-18783	2326	2272	2246	2192	2166	2260	2180	587	665	500	1640	5	1	115505985	2541	-8.21	0.77	12	0.24	-268.00	2842.00	3270	20230524	-32.72	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3270	-32.72	20230524	2055	7.06	20240419	1.26	N	095720	500	587 억	6099475	N	N	0	N	N
53	20240523	130700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2195	-25	5	-1.13	555453340	252481	22.65	2200	2230	2175	2885	1555	2220	2199.98	5.28	-16931	2326	2272	2246	2192	2166	2260	2180	587	665	500	1640	5	1	115505985	2535	-8.19	0.77	12	0.22	-268.00	2842.00	3270	20230524	-32.87	2055	20240419	6.81	2780	-21.04	20240221	2055	6.81	20240419	3270	-32.87	20230524	2055	6.81	20240419	1.26	N	095720	500	587 억	6099475	N	N	0	N	N
54	20240523	120656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2215	-5	5	-0.23	499791340	227199	20.39	2200	2230	2175	2885	1555	2220	2199.80	5.28	-14256	2326	2272	2246	2192	2166	2260	2180	587	665	500	1640	5	1	115505985	2558	-8.26	0.78	12	0.20	-268.00	2842.00	3270	20230524	-32.26	2055	20240419	7.79	2780	-20.32	20240221	2055	7.79	20240419	3270	-32.26	20230524	2055	7.79	20240419	1.26	N	095720	500	587 억	6099475	N	N	0	N	N
55	20240523	110656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2200	-20	5	-0.90	441478200	200743	18.01	2200	2230	2175	2885	1555	2220	2199.22	5.28	-9941	2326	2272	2246	2192	2166	2260	2180	587	665	500	1640	5	1	115505985	2541	-8.21	0.77	12	0.17	-268.00	2842.00	3270	20230524	-32.72	2055	20240419	7.06	2780	-20.86	20240221	2055	7.06	20240419	3270	-32.72	20230524	2055	7.06	20240419	1.26	N	095720	500	587 억	6099475	N	N	0	N	N
56	20240523	100657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2225	5	2	0.23	350333130	159431	14.30	2200	2230	2175	2885	1555	2220	2197.40	5.28	-6802	2326	2272	2246	2192	2166	2260	2180	587	665	500	1640	5	1	115505985	2570	-8.30	0.78	12	0.14	-268.00	2842.00	3270	20230524	-31.96	2055	20240419	8.27	2780	-19.96	20240221	2055	8.27	20240419	3270	-31.96	20230524	2055	8.27	20240419	1.26	N	095720	500	587 억	6099475	N	N	0	N	N
57	20240523	090701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2205	-15	5	-0.68	104570525	47564	4.27	2200	2220	2190	2885	1555	2220	2198.52	5.28	-2144	2326	2272	2246	2192	2166	2260	2180	587	665	500	1640	5	1	115505985	2547	-8.23	0.78	12	0.04	-268.00	2842.00	3270	20230524	-32.57	2055	20240419	7.30	2780	-20.68	20240221	2055	7.30	20240419	3270	-32.57	20230524	2055	7.30	20240419	1.26	N	095720	500	587 억	6099475	N	N	0	N	N
58	20240522	160651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2220	-85	5	-3.69	2466278390	1100707	6.84	2290	2300	2220	2995	1615	2305	2240.59	5.15	131701	2771	2537	2336	2102	1901	2655	2220	587	690	500	1700	5	1	115505985	2564	-8.28	0.78	12	0.95	-268.00	2842.00	3270	20230524	-32.11	2055	20240419	8.03	2780	-20.14	20240221	2055	8.03	20240419	3270	-32.11	20230524	2055	8.03	20240419	1.27	N	095720	500	587 억	5947648	N	N	80	N	N
59	20240522	150655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2235	-70	5	-3.04	2322785480	1036177	6.44	2290	2300	2220	2995	1615	2305	2241.64	5.15	132138	2771	2537	2336	2102	1901	2655	2220	587	690	500	1700	5	1	115505985	2582	-8.34	0.79	12	0.90	-268.00	2842.00	3270	20230524	-31.65	2055	20240419	8.76	2780	-19.60	20240221	2055	8.76	20240419	3270	-31.65	20230524	2055	8.76	20240419	1.27	N	095720	500	587 억	5947648	N	N	80	N	N
60	20240522	140656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2235	-70	5	-3.04	2199081495	980661	6.10	2290	2300	2220	2995	1615	2305	2242.40	5.15	136967	2771	2537	2336	2102	1901	2655	2220	587	690	500	1700	5	1	115505985	2582	-8.34	0.79	12	0.85	-268.00	2842.00	3270	20230524	-31.65	2055	20240419	8.76	2780	-19.60	20240221	2055	8.76	20240419	3270	-31.65	20230524	2055	8.76	20240419	1.27	N	095720	500	587 억	5947648	N	N	80	N	N
61	20240522	130652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2230	-75	5	-3.25	2066436860	921124	5.73	2290	2300	2220	2995	1615	2305	2243.34	5.15	142747	2771	2537	2336	2102	1901	2655	2220	587	690	500	1700	5	1	115505985	2576	-8.32	0.78	12	0.80	-268.00	2842.00	3270	20230524	-31.80	2055	20240419	8.52	2780	-19.78	20240221	2055	8.52	20240419	3270	-31.80	20230524	2055	8.52	20240419	1.27	N	095720	500	587 억	5947648	N	N	80	N	N
62	20240522	120737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2235	-70	5	-3.04	1927180910	858539	5.34	2290	2300	2220	2995	1615	2305	2244.67	5.15	129858	2771	2537	2336	2102	1901	2655	2220	587	690	500	1700	5	1	115505985	2582	-8.34	0.79	12	0.74	-268.00	2842.00	3270	20230524	-31.65	2055	20240419	8.76	2780	-19.60	20240221	2055	8.76	20240419	3270	-31.65	20230524	2055	8.76	20240419	1.27	N	095720	500	587 억	5947648	N	N	80	N	N
63	20240522	110657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2245	-60	5	-2.60	1775626885	790760	4.92	2290	2300	2220	2995	1615	2305	2245.41	5.15	135459	2771	2537	2336	2102	1901	2655	2220	587	690	500	1700	5	1	115505985	2593	-8.38	0.79	12	0.68	-268.00	2842.00	3270	20230524	-31.35	2055	20240419	9.25	2780	-19.24	20240221	2055	9.25	20240419	3270	-31.35	20230524	2055	9.25	20240419	1.27	N	095720	500	587 억	5947648	N	N	80	N	N
64	20240522	100656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2235	-70	5	-3.04	1659246050	738712	4.59	2290	2300	2220	2995	1615	2305	2246.08	5.15	130958	2771	2537	2336	2102	1901	2655	2220	587	690	500	1700	5	1	115505985	2582	-8.34	0.79	12	0.64	-268.00	2842.00	3270	20230524	-31.65	2055	20240419	8.76	2780	-19.60	20240221	2055	8.76	20240419	3270	-31.65	20230524	2055	8.76	20240419	1.27	N	095720	500	587 억	5947648	N	N	80	N	N
65	20240522	090656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2255	-50	5	-2.17	600242405	265262	1.65	2290	2300	2240	2995	1615	2305	2262.71	5.15	35098	2771	2537	2336	2102	1901	2655	2220	587	690	500	1700	5	1	115505985	2605	-8.41	0.79	12	0.23	-268.00	2842.00	3270	20230524	-31.04	2055	20240419	9.73	2780	-18.88	20240221	2055	9.73	20240419	3270	-31.04	20230524	2055	9.73	20240419	1.27	N	095720	500	587 억	5947648	N	N	80	N	N
66	20240521	160648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2305	135	2	6.22	38305391305	15941473	1124.42	2160	2570	2135	2820	1520	2170	2403.23	5.22	-68860	2400	2285	2215	2100	2030	2342	2157	587	650	500	1600	5	1	115505985	2662	-8.60	0.81	12	13.80	-268.00	2842.00	3270	20230524	-29.51	2055	20240419	12.17	2780	-17.09	20240221	2055	12.17	20240419	3270	-29.51	20230524	2055	12.17	20240419	1.24	N	095720	500	587 억	6035185	N	N	80	N	N
67	20240521	150654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2335	165	2	7.60	36010685870	14946797	1054.27	2160	2570	2135	2820	1520	2170	2409.26	5.22	-54177	2400	2285	2215	2100	2030	2342	2157	587	650	500	1600	5	1	115505985	2697	-8.71	0.82	12	12.94	-268.00	2842.00	3270	20230524	-28.59	2055	20240419	13.63	2780	-16.01	20240221	2055	13.63	20240419	3270	-28.59	20230524	2055	13.63	20240419	1.24	N	095720	500	587 억	6035185	N	N	192	N	N
68	20240521	140651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2330	160	2	7.37	17771458310	7455390	525.86	2160	2570	2135	2820	1520	2170	2383.71	5.22	-42638	2400	2285	2215	2100	2030	2342	2157	587	650	500	1600	5	1	115505985	2691	-8.69	0.82	12	6.45	-268.00	2842.00	3270	20230524	-28.75	2055	20240419	13.38	2780	-16.19	20240221	2055	13.38	20240419	3270	-28.75	20230524	2055	13.38	20240419	1.24	N	095720	500	587 억	6035185	N	N	192	N	N
69	20240521	130652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2255	85	2	3.92	16365162845	6847998	483.02	2160	2570	2135	2820	1520	2170	2389.77	5.22	-47299	2400	2285	2215	2100	2030	2342	2157	587	650	500	1600	5	1	115505985	2605	-8.41	0.79	12	5.93	-268.00	2842.00	3270	20230524	-31.04	2055	20240419	9.73	2780	-18.88	20240221	2055	9.73	20240419	3270	-31.04	20230524	2055	9.73	20240419	1.24	N	095720	500	587 억	6035185	N	N	192	N	N
70	20240521	120652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2285	115	2	5.30	15531375625	6481743	457.19	2160	2570	2135	2820	1520	2170	2396.17	5.22	-40896	2400	2285	2215	2100	2030	2342	2157	587	650	500	1600	5	1	115505985	2639	-8.53	0.80	12	5.61	-268.00	2842.00	3270	20230524	-30.12	2055	20240419	11.19	2780	-17.81	20240221	2055	11.19	20240419	3270	-30.12	20230524	2055	11.19	20240419	1.24	N	095720	500	587 억	6035185	N	N	192	N	N
71	20240521	110653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2275	105	2	4.84	14400585255	5982642	421.98	2160	2570	2135	2820	1520	2170	2407.06	5.22	-29658	2400	2285	2215	2100	2030	2342	2157	587	650	500	1600	5	1	115505985	2628	-8.49	0.80	12	5.18	-268.00	2842.00	3270	20230524	-30.43	2055	20240419	10.71	2780	-18.17	20240221	2055	10.71	20240419	3270	-30.43	20230524	2055	10.71	20240419	1.24	N	095720	500	587 억	6035185	N	N	192	N	N
72	20240521	100652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2375	205	2	9.45	1139185975	505433	35.65	2160	2375	2135	2820	1520	2170	2253.88	5.22	-241	2400	2285	2215	2100	2030	2342	2157	587	650	500	1600	5	1	115505985	2743	-8.86	0.84	12	0.44	-268.00	2842.00	3270	20230524	-27.37	2055	20240419	15.57	2780	-14.57	20240221	2055	15.57	20240419	3270	-27.37	20230524	2055	15.57	20240419	1.24	N	095720	500	587 억	6035185	Y	N	192	N	N
73	20240521	090648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-15	5	-0.69	43052590	19996	1.41	2160	2175	2140	2820	1520	2170	2153.06	5.22	1843	2400	2285	2215	2100	2030	2342	2157	587	650	500	1600	5	1	115505985	2489	-8.04	0.76	12	0.02	-268.00	2842.00	3270	20230524	-34.10	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3270	-34.10	20230524	2055	4.87	20240419	1.24	N	095720	500	587 억	6035185	N	N	192	N	N
74	20240517	160653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2175	30	2	1.40	358601620	165230	210.22	2170	2210	2145	2785	1505	2145	2170.31	5.21	14883	2191	2167	2146	2122	2101	2157	2112	587	640	500	1580	5	1	115505985	2512	-8.12	0.77	12	0.14	-268.00	2842.00	3270	20230524	-33.49	2055	20240419	5.84	2780	-21.76	20240221	2055	5.84	20240419	3270	-33.49	20230524	2055	5.84	20240419	1.21	N	095720	500	587 억	6017163	N	N	142	N	N
75	20240517	150655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2160	15	2	0.70	326283040	150310	191.23	2170	2210	2145	2785	1505	2145	2170.73	5.21	16440	2191	2167	2146	2122	2101	2157	2112	587	640	500	1580	5	1	115505985	2495	-8.06	0.76	12	0.13	-268.00	2842.00	3270	20230524	-33.94	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3270	-33.94	20230524	2055	5.11	20240419	1.21	N	095720	500	587 억	6017163	N	N	107	N	N
76	20240517	140649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	20	2	0.93	306922295	141337	179.82	2170	2210	2145	2785	1505	2145	2171.56	5.21	17804	2191	2167	2146	2122	2101	2157	2112	587	640	500	1580	5	1	115505985	2501	-8.08	0.76	12	0.12	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3270	-33.79	20230524	2055	5.35	20240419	1.21	N	095720	500	587 억	6017163	N	N	107	N	N
77	20240517	130644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	20	2	0.93	281514640	129589	164.87	2170	2210	2145	2785	1505	2145	2172.37	5.21	22357	2191	2167	2146	2122	2101	2157	2112	587	640	500	1580	5	1	115505985	2501	-8.08	0.76	12	0.11	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3270	-33.79	20230524	2055	5.35	20240419	1.21	N	095720	500	587 억	6017163	N	N	107	N	N
78	20240517	120645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2160	15	2	0.70	267762850	123245	156.80	2170	2210	2145	2785	1505	2145	2172.61	5.21	24296	2191	2167	2146	2122	2101	2157	2112	587	640	500	1580	5	1	115505985	2495	-8.06	0.76	12	0.11	-268.00	2842.00	3270	20230524	-33.94	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3270	-33.94	20230524	2055	5.11	20240419	1.21	N	095720	500	587 억	6017163	N	N	107	N	N
79	20240517	110645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2170	25	2	1.17	248307685	114267	145.38	2170	2210	2145	2785	1505	2145	2173.05	5.21	26470	2191	2167	2146	2122	2101	2157	2112	587	640	500	1580	5	1	115505985	2506	-8.10	0.76	12	0.10	-268.00	2842.00	3270	20230524	-33.64	2055	20240419	5.60	2780	-21.94	20240221	2055	5.60	20240419	3270	-33.64	20230524	2055	5.60	20240419	1.21	N	095720	500	587 억	6017163	N	N	107	N	N
80	20240517	100641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2170	25	2	1.17	171173115	78745	100.18	2170	2210	2145	2785	1505	2145	2173.76	5.21	18645	2191	2167	2146	2122	2101	2157	2112	587	640	500	1580	5	1	115505985	2506	-8.10	0.76	12	0.07	-268.00	2842.00	3270	20230524	-33.64	2055	20240419	5.60	2780	-21.94	20240221	2055	5.60	20240419	3270	-33.64	20230524	2055	5.60	20240419	1.21	N	095720	500	587 억	6017163	N	N	107	N	N
81	20240517	090645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2170	25	2	1.17	70316355	32229	41.00	2170	2210	2170	2785	1505	2145	2181.77	5.21	11408	2191	2167	2146	2122	2101	2157	2112	587	640	500	1580	5	1	115505985	2506	-8.10	0.76	12	0.03	-268.00	2842.00	3270	20230524	-33.64	2055	20240419	5.60	2780	-21.94	20240221	2055	5.60	20240419	3270	-33.64	20230524	2055	5.60	20240419	1.21	N	095720	500	587 억	6017163	N	N	107	N	N
82	20240516	160641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	-20	5	-0.92	161667020	75092	82.74	2170	2170	2125	2810	1520	2165	2152.92	5.23	-26230	2211	2187	2141	2117	2071	2200	2130	587	645	500	1600	5	1	115505985	2478	-8.00	0.75	12	0.07	-268.00	2842.00	3270	20230524	-34.40	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3270	-34.40	20230524	2055	4.38	20240419	1.21	N	095720	500	587 억	6043295	N	N	107	N	N
83	20240516	150639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	-15	5	-0.69	142364550	66115	72.85	2170	2170	2125	2810	1520	2165	2153.29	5.23	-23459	2211	2187	2141	2117	2071	2200	2130	587	645	500	1600	5	1	115505985	2483	-8.02	0.76	12	0.06	-268.00	2842.00	3270	20230524	-34.25	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3270	-34.25	20230524	2055	4.62	20240419	1.21	N	095720	500	587 억	6043295	N	N	49	N	N
84	20240516	140644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-10	5	-0.46	134748815	62573	68.95	2170	2170	2125	2810	1520	2165	2153.47	5.23	-22739	2211	2187	2141	2117	2071	2200	2130	587	645	500	1600	5	1	115505985	2489	-8.04	0.76	12	0.05	-268.00	2842.00	3270	20230524	-34.10	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3270	-34.10	20230524	2055	4.87	20240419	1.21	N	095720	500	587 억	6043295	N	N	49	N	N
85	20240516	130640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	-15	5	-0.69	123132505	57171	62.99	2170	2170	2125	2810	1520	2165	2153.76	5.23	-19936	2211	2187	2141	2117	2071	2200	2130	587	645	500	1600	5	1	115505985	2483	-8.02	0.76	12	0.05	-268.00	2842.00	3270	20230524	-34.25	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3270	-34.25	20230524	2055	4.62	20240419	1.21	N	095720	500	587 억	6043295	N	N	49	N	N
86	20240516	120638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2155	-10	5	-0.46	115290320	53525	58.98	2170	2170	2125	2810	1520	2165	2153.95	5.23	-18653	2211	2187	2141	2117	2071	2200	2130	587	645	500	1600	5	1	115505985	2489	-8.04	0.76	12	0.05	-268.00	2842.00	3270	20230524	-34.10	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3270	-34.10	20230524	2055	4.87	20240419	1.21	N	095720	500	587 억	6043295	N	N	49	N	N
87	20240516	110637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	-15	5	-0.69	106016250	49206	54.22	2170	2170	2125	2810	1520	2165	2154.54	5.23	-17040	2211	2187	2141	2117	2071	2200	2130	587	645	500	1600	5	1	115505985	2483	-8.02	0.76	12	0.04	-268.00	2842.00	3270	20230524	-34.25	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3270	-34.25	20230524	2055	4.62	20240419	1.21	N	095720	500	587 억	6043295	N	N	49	N	N
88	20240516	100639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	-20	5	-0.92	46192330	21442	23.63	2170	2170	2125	2810	1520	2165	2154.29	5.23	-13078	2211	2187	2141	2117	2071	2200	2130	587	645	500	1600	5	1	115505985	2478	-8.00	0.75	12	0.02	-268.00	2842.00	3270	20230524	-34.40	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3270	-34.40	20230524	2055	4.38	20240419	1.21	N	095720	500	587 억	6043295	N	N	49	N	N
89	20240516	090640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	0	3	0.00	26796035	12379	13.64	2170	2170	2160	2810	1520	2165	2164.64	5.23	-11822	2211	2187	2141	2117	2071	2200	2130	587	645	500	1600	5	1	115505985	2501	-8.08	0.76	12	0.01	-268.00	2842.00	3270	20230524	-33.79	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3270	-33.79	20230524	2055	5.35	20240419	1.21	N	095720	500	587 억	6043295	N	N	49	N	N
90	20240514	160647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2165	75	2	3.59	192469740	90041	85.83	2095	2165	2095	2715	1465	2090	2137.49	5.22	16166	2153	2121	2098	2066	2043	2110	2055	587	625	500	1540	5	1	115505985	2501	-8.08	0.76	12	0.08	-268.00	2842.00	3540	20230508	-38.84	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3270	-33.79	20230524	2055	5.35	20240419	1.21	N	095720	500	587 억	6024148	N	N	49	N	N
91	20240514	150650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	60	2	2.87	158817785	74481	71.00	2095	2160	2095	2715	1465	2090	2132.33	5.22	14355	2153	2121	2098	2066	2043	2110	2055	587	625	500	1540	5	1	115505985	2483	-8.02	0.76	12	0.06	-268.00	2842.00	3540	20230508	-39.27	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3270	-34.25	20230524	2055	4.62	20240419	1.21	N	095720	500	587 억	6024148	N	N	4	N	N
92	20240514	140647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2150	60	2	2.87	119199245	56060	53.44	2095	2160	2095	2715	1465	2090	2126.28	5.22	13530	2153	2121	2098	2066	2043	2110	2055	587	625	500	1540	5	1	115505985	2483	-8.02	0.76	12	0.05	-268.00	2842.00	3540	20230508	-39.27	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3270	-34.25	20230524	2055	4.62	20240419	1.21	N	095720	500	587 억	6024148	N	N	4	N	N
93	20240514	130649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	55	2	2.63	112296375	52846	50.38	2095	2160	2095	2715	1465	2090	2124.97	5.22	12805	2153	2121	2098	2066	2043	2110	2055	587	625	500	1540	5	1	115505985	2478	-8.00	0.75	12	0.05	-268.00	2842.00	3540	20230508	-39.41	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3270	-34.40	20230524	2055	4.38	20240419	1.21	N	095720	500	587 억	6024148	N	N	4	N	N
94	20240514	120646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	40	2	1.91	76386485	36103	34.42	2095	2140	2095	2715	1465	2090	2115.79	5.22	8593	2153	2121	2098	2066	2043	2110	2055	587	625	500	1540	5	1	115505985	2460	-7.95	0.75	12	0.03	-268.00	2842.00	3540	20230508	-39.83	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3270	-34.86	20230524	2055	3.65	20240419	1.21	N	095720	500	587 억	6024148	N	N	4	N	N
95	20240514	110646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	40	2	1.91	61782595	29253	27.89	2095	2130	2095	2715	1465	2090	2112.01	5.22	7170	2153	2121	2098	2066	2043	2110	2055	587	625	500	1540	5	1	115505985	2460	-7.95	0.75	12	0.03	-268.00	2842.00	3540	20230508	-39.83	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3270	-34.86	20230524	2055	3.65	20240419	1.21	N	095720	500	587 억	6024148	N	N	4	N	N
96	20240514	100645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2110	20	2	0.96	35067000	16629	15.85	2095	2115	2095	2715	1465	2090	2108.79	5.22	816	2153	2121	2098	2066	2043	2110	2055	587	625	500	1540	5	1	115505985	2437	-7.87	0.74	12	0.01	-268.00	2842.00	3540	20230508	-40.40	2055	20240419	2.68	2780	-24.10	20240221	2055	2.68	20240419	3270	-35.47	20230524	2055	2.68	20240419	1.21	N	095720	500	587 억	6024148	N	N	4	N	N
97	20240514	090646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2115	25	2	1.20	9322555	4424	4.22	2095	2115	2095	2715	1465	2090	2107.27	5.22	-304	2153	2121	2098	2066	2043	2110	2055	587	625	500	1540	5	1	115505985	2443	-7.89	0.74	12	0.00	-268.00	2842.00	3540	20230508	-40.25	2055	20240419	2.92	2780	-23.92	20240221	2055	2.92	20240419	3270	-35.32	20230524	2055	2.92	20240419	1.21	N	095720	500	587 억	6024148	N	N	4	N	N
98	20240513	160645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2090	-40	5	-1.88	219599550	104640	285.96	2130	2130	2075	2765	1495	2130	2098.36	5.23	-20547	2156	2142	2131	2117	2106	2142	2117	587	635	500	1570	5	1	115505985	2414	-7.80	0.74	12	0.09	-268.00	2842.00	3540	20230508	-40.96	2055	20240419	1.70	2780	-24.82	20240221	2055	1.70	20240419	3270	-36.09	20230524	2055	1.70	20240419	1.22	N	095720	500	587 억	6044710	N	N	4	N	N
99	20240513	150647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2080	-50	5	-2.35	207647650	98917	270.32	2130	2130	2075	2765	1495	2130	2098.90	5.23	-19131	2156	2142	2131	2117	2106	2142	2117	587	635	500	1570	5	1	115505985	2403	-7.76	0.73	12	0.09	-268.00	2842.00	3540	20230508	-41.24	2055	20240419	1.22	2780	-25.18	20240221	2055	1.22	20240419	3270	-36.39	20230524	2055	1.22	20240419	1.22	N	095720	500	587 억	6044710	N	N	10	N	N
100	20240513	140647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2100	-30	5	-1.41	129577440	61503	168.07	2130	2130	2095	2765	1495	2130	2106.46	5.23	-14786	2156	2142	2131	2117	2106	2142	2117	587	635	500	1570	5	1	115505985	2426	-7.84	0.74	12	0.05	-268.00	2842.00	3540	20230508	-40.68	2055	20240419	2.19	2780	-24.46	20240221	2055	2.19	20240419	3270	-35.78	20230524	2055	2.19	20240419	1.22	N	095720	500	587 억	6044710	N	N	10	N	N
101	20240513	130641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2105	-25	5	-1.17	101704595	48226	131.79	2130	2130	2095	2765	1495	2130	2108.47	5.23	-12234	2156	2142	2131	2117	2106	2142	2117	587	635	500	1570	5	1	115505985	2431	-7.85	0.74	12	0.04	-268.00	2842.00	3540	20230508	-40.54	2055	20240419	2.43	2780	-24.28	20240221	2055	2.43	20240419	3270	-35.63	20230524	2055	2.43	20240419	1.22	N	095720	500	587 억	6044710	N	N	10	N	N
102	20240513	120645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2110	-20	5	-0.94	72882290	34544	94.40	2130	2130	2095	2765	1495	2130	2109.24	5.23	-8650	2156	2142	2131	2117	2106	2142	2117	587	635	500	1570	5	1	115505985	2437	-7.87	0.74	12	0.03	-268.00	2842.00	3540	20230508	-40.40	2055	20240419	2.68	2780	-24.10	20240221	2055	2.68	20240419	3270	-35.47	20230524	2055	2.68	20240419	1.22	N	095720	500	587 억	6044710	N	N	10	N	N
103	20240513	110644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2110	-20	5	-0.94	62193870	29472	80.54	2130	2130	2095	2765	1495	2130	2109.58	5.23	-7798	2156	2142	2131	2117	2106	2142	2117	587	635	500	1570	5	1	115505985	2437	-7.87	0.74	12	0.03	-268.00	2842.00	3540	20230508	-40.40	2055	20240419	2.68	2780	-24.10	20240221	2055	2.68	20240419	3270	-35.47	20230524	2055	2.68	20240419	1.22	N	095720	500	587 억	6044710	N	N	10	N	N
104	20240513	100645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2110	-20	5	-0.94	29623900	13994	38.24	2130	2130	2110	2765	1495	2130	2115.89	5.23	-4867	2156	2142	2131	2117	2106	2142	2117	587	635	500	1570	5	1	115505985	2437	-7.87	0.74	12	0.01	-268.00	2842.00	3540	20230508	-40.40	2055	20240419	2.68	2780	-24.10	20240221	2055	2.68	20240419	3270	-35.47	20230524	2055	2.68	20240419	1.22	N	095720	500	587 억	6044710	N	N	10	N	N
105	20240513	090647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2115	-15	5	-0.70	5496945	2585	7.06	2130	2130	2110	2765	1495	2130	2124.26	5.23	-957	2156	2142	2131	2117	2106	2142	2117	587	635	500	1570	5	1	115505985	2443	-7.89	0.74	12	0.00	-268.00	2842.00	3540	20230508	-40.25	2055	20240419	2.92	2780	-23.92	20240221	2055	2.92	20240419	3270	-35.32	20230524	2055	2.92	20240419	1.22	N	095720	500	587 억	6044710	N	N	10	N	N
106	20240510	160625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	0	3	0.00	76750180	36068	47.88	2130	2145	2120	2765	1495	2130	2127.92	5.23	548	2160	2145	2135	2120	2110	2140	2115	587	635	500	1570	5	1	115505985	2460	-7.95	0.75	12	0.03	-268.00	2842.00	3540	20230508	-39.83	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3270	-34.86	20230524	2055	3.65	20240419	1.21	N	095720	500	587 억	6041446	N	N	10	N	N
107	20240510	150631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2120	-10	5	-0.47	62300900	29264	38.85	2130	2145	2120	2765	1495	2130	2128.93	5.23	1910	2160	2145	2135	2120	2110	2140	2115	587	635	500	1570	5	1	115505985	2449	-7.91	0.75	12	0.03	-268.00	2842.00	3540	20230508	-40.11	2055	20240419	3.16	2780	-23.74	20240221	2055	3.16	20240419	3270	-35.17	20230524	2055	3.16	20240419	1.21	N	095720	500	587 억	6041446	N	N	343	N	N
108	20240510	140634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	0	3	0.00	46652345	21897	29.07	2130	2145	2125	2765	1495	2130	2130.54	5.23	2042	2160	2145	2135	2120	2110	2140	2115	587	635	500	1570	5	1	115505985	2460	-7.95	0.75	12	0.02	-268.00	2842.00	3540	20230508	-39.83	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3270	-34.86	20230524	2055	3.65	20240419	1.21	N	095720	500	587 억	6041446	N	N	343	N	N
109	20240510	130627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	0	3	0.00	35309340	16573	22.00	2130	2145	2125	2765	1495	2130	2130.53	5.23	1485	2160	2145	2135	2120	2110	2140	2115	587	635	500	1570	5	1	115505985	2460	-7.95	0.75	12	0.01	-268.00	2842.00	3540	20230508	-39.83	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3270	-34.86	20230524	2055	3.65	20240419	1.21	N	095720	500	587 억	6041446	N	N	343	N	N
110	20240510	120625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	0	3	0.00	32853215	15421	20.47	2130	2145	2125	2765	1495	2130	2130.42	5.23	1390	2160	2145	2135	2120	2110	2140	2115	587	635	500	1570	5	1	115505985	2460	-7.95	0.75	12	0.01	-268.00	2842.00	3540	20230508	-39.83	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3270	-34.86	20230524	2055	3.65	20240419	1.21	N	095720	500	587 억	6041446	N	N	343	N	N
111	20240510	110628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2135	5	2	0.23	21884475	10266	13.63	2130	2145	2125	2765	1495	2130	2131.74	5.23	877	2160	2145	2135	2120	2110	2140	2115	587	635	500	1570	5	1	115505985	2466	-7.97	0.75	12	0.01	-268.00	2842.00	3540	20230508	-39.69	2055	20240419	3.89	2780	-23.20	20240221	2055	3.89	20240419	3270	-34.71	20230524	2055	3.89	20240419	1.21	N	095720	500	587 억	6041446	N	N	343	N	N
112	20240510	100628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2135	5	2	0.23	12704560	5958	7.91	2130	2145	2130	2765	1495	2130	2132.35	5.23	217	2160	2145	2135	2120	2110	2140	2115	587	635	500	1570	5	1	115505985	2466	-7.97	0.75	12	0.01	-268.00	2842.00	3540	20230508	-39.69	2055	20240419	3.89	2780	-23.20	20240221	2055	3.89	20240419	3270	-34.71	20230524	2055	3.89	20240419	1.21	N	095720	500	587 억	6041446	N	N	343	N	N
113	20240510	090629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	0	3	0.00	1765070	827	1.10	2130	2145	2130	2765	1495	2130	2134.30	5.23	-12	2160	2145	2135	2120	2110	2140	2115	587	635	500	1570	5	1	115505985	2460	-7.95	0.75	12	0.00	-268.00	2842.00	3540	20230508	-39.83	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3270	-34.86	20230524	2055	3.65	20240419	1.21	N	095720	500	587 억	6041446	N	N	343	N	N
114	20240509	160640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	-25	5	-1.16	160495500	75213	102.52	2140	2150	2125	2800	1510	2155	2133.88	5.24	-13622	2185	2170	2160	2145	2135	2165	2140	587	645	500	1590	5	1	115505985	2460	-7.95	0.75	12	0.07	-268.00	2842.00	3540	20230508	-39.83	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3270	-34.86	20230524	2055	3.65	20240419	1.21	N	095720	500	587 억	6055140	N	N	343	N	N
115	20240509	150641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	-25	5	-1.16	150914740	70715	96.39	2140	2150	2125	2800	1510	2155	2134.13	5.24	-11851	2185	2170	2160	2145	2135	2165	2140	587	645	500	1590	5	1	115505985	2460	-7.95	0.75	12	0.06	-268.00	2842.00	3540	20230508	-39.83	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3270	-34.86	20230524	2055	3.65	20240419	1.21	N	095720	500	587 억	6055140	N	N	219	N	N
116	20240509	140617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2130	-25	5	-1.16	142810400	66912	91.20	2140	2150	2125	2800	1510	2155	2134.30	5.24	-10196	2185	2170	2160	2145	2135	2165	2140	587	645	500	1590	5	1	115505985	2460	-7.95	0.75	12	0.06	-268.00	2842.00	3540	20230508	-39.83	2055	20240419	3.65	2780	-23.38	20240221	2055	3.65	20240419	3270	-34.86	20230524	2055	3.65	20240419	1.21	N	095720	500	587 억	6055140	N	N	219	N	N
117	20240509	130627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2140	-15	5	-0.70	135039175	63269	86.24	2140	2150	2125	2800	1510	2155	2134.36	5.24	-7972	2185	2170	2160	2145	2135	2165	2140	587	645	500	1590	5	1	115505985	2472	-7.99	0.75	12	0.05	-268.00	2842.00	3540	20230508	-39.55	2055	20240419	4.14	2780	-23.02	20240221	2055	4.14	20240419	3270	-34.56	20230524	2055	4.14	20240419	1.21	N	095720	500	587 억	6055140	N	N	219	N	N
118	20240509	120630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2135	-20	5	-0.93	108009815	50598	68.97	2140	2150	2125	2800	1510	2155	2134.66	5.24	-6797	2185	2170	2160	2145	2135	2165	2140	587	645	500	1590	5	1	115505985	2466	-7.97	0.75	12	0.04	-268.00	2842.00	3540	20230508	-39.69	2055	20240419	3.89	2780	-23.20	20240221	2055	3.89	20240419	3270	-34.71	20230524	2055	3.89	20240419	1.21	N	095720	500	587 억	6055140	N	N	219	N	N
119	20240509	110618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2125	-30	5	-1.39	84234635	39453	53.77	2140	2150	2125	2800	1510	2155	2135.06	5.24	-5728	2185	2170	2160	2145	2135	2165	2140	587	645	500	1590	5	1	115505985	2455	-7.93	0.75	12	0.03	-268.00	2842.00	3540	20230508	-39.97	2055	20240419	3.41	2780	-23.56	20240221	2055	3.41	20240419	3270	-35.02	20230524	2055	3.41	20240419	1.21	N	095720	500	587 억	6055140	N	N	219	N	N
120	20240509	100622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2140	-15	5	-0.70	52754630	24681	33.64	2140	2150	2130	2800	1510	2155	2137.46	5.24	-3416	2185	2170	2160	2145	2135	2165	2140	587	645	500	1590	5	1	115505985	2472	-7.99	0.75	12	0.02	-268.00	2842.00	3540	20230508	-39.55	2055	20240419	4.14	2780	-23.02	20240221	2055	4.14	20240419	3270	-34.56	20230524	2055	4.14	20240419	1.21	N	095720	500	587 억	6055140	N	N	219	N	N
121	20240509	090617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2145	-10	5	-0.46	4665425	2179	2.97	2140	2150	2135	2800	1510	2155	2141.07	5.24	-225	2185	2170	2160	2145	2135	2165	2140	587	645	500	1590	5	1	115505985	2478	-8.00	0.75	12	0.00	-268.00	2842.00	3540	20230508	-39.41	2055	20240419	4.38	2780	-22.84	20240221	2055	4.38	20240419	3270	-34.40	20230524	2055	4.38	20240419	1.21	N	095720	500	587 억	6055140	N	N	219	N	N
122	20240508	160615	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2155	-25	5	-1.15	150976980	69823	97.13	2170	2175	2150	2830	1530	2180	2162.28	5.26	-20688	2203	2191	2168	2156	2133	2197	2162	587	650	500	1610	5	1	115505985	2489	-8.04	0.76	12	0.06	-268.00	2842.00	3540	20230508	-39.12	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3540	-39.12	20230508	2055	4.87	20240419	1.20	N	095720	500	587 억	6075657	N	N	219	N	N
123	20240508	150620	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2155	-25	5	-1.15	138131385	63866	88.85	2170	2175	2150	2830	1530	2180	2162.83	5.26	-17328	2203	2191	2168	2156	2133	2197	2162	587	650	500	1610	5	1	115505985	2489	-8.04	0.76	12	0.06	-268.00	2842.00	3540	20230508	-39.12	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3540	-39.12	20230508	2055	4.87	20240419	1.20	N	095720	500	587 억	6075657	N	N	50	N	N
124	20240508	140614	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2160	-20	5	-0.92	107669175	49748	69.21	2170	2175	2150	2830	1530	2180	2164.29	5.26	-8998	2203	2191	2168	2156	2133	2197	2162	587	650	500	1610	5	1	115505985	2495	-8.06	0.76	12	0.04	-268.00	2842.00	3540	20230508	-38.98	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3540	-38.98	20230508	2055	5.11	20240419	1.20	N	095720	500	587 억	6075657	N	N	50	N	N
125	20240508	130611	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2155	-25	5	-1.15	31088940	14391	20.02	2170	2175	2150	2830	1530	2180	2160.30	5.26	-5916	2203	2191	2168	2156	2133	2197	2162	587	650	500	1610	5	1	115505985	2489	-8.04	0.76	12	0.01	-268.00	2842.00	3540	20230508	-39.12	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3540	-39.12	20230508	2055	4.87	20240419	1.20	N	095720	500	587 억	6075657	N	N	50	N	N
126	20240508	120614	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2160	-20	5	-0.92	23054960	10665	14.84	2170	2175	2150	2830	1530	2180	2161.74	5.26	-3983	2203	2191	2168	2156	2133	2197	2162	587	650	500	1610	5	1	115505985	2495	-8.06	0.76	12	0.01	-268.00	2842.00	3540	20230508	-38.98	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3540	-38.98	20230508	2055	5.11	20240419	1.20	N	095720	500	587 억	6075657	N	N	50	N	N
127	20240508	110650	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2165	-15	5	-0.69	16518180	7632	10.62	2170	2175	2155	2830	1530	2180	2164.33	5.26	-3574	2203	2191	2168	2156	2133	2197	2162	587	650	500	1610	5	1	115505985	2501	-8.08	0.76	12	0.01	-268.00	2842.00	3540	20230508	-38.84	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3540	-38.84	20230508	2055	5.35	20240419	1.20	N	095720	500	587 억	6075657	N	N	50	N	N
128	20240508	100620	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2170	-10	5	-0.46	12735155	5882	8.18	2170	2175	2155	2830	1530	2180	2165.11	5.26	-3247	2203	2191	2168	2156	2133	2197	2162	587	650	500	1610	5	1	115505985	2506	-8.10	0.76	12	0.01	-268.00	2842.00	3540	20230508	-38.70	2055	20240419	5.60	2780	-21.94	20240221	2055	5.60	20240419	3540	-38.70	20230508	2055	5.60	20240419	1.20	N	095720	500	587 억	6075657	N	N	50	N	N
129	20240508	090621	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2170	-10	5	-0.46	949745	439	0.61	2170	2170	2155	2830	1530	2180	2163.43	5.26	-402	2203	2191	2168	2156	2133	2197	2162	587	650	500	1610	5	1	115505985	2506	-8.10	0.76	12	0.00	-268.00	2842.00	3540	20230508	-38.70	2055	20240419	5.60	2780	-21.94	20240221	2055	5.60	20240419	3540	-38.70	20230508	2055	5.60	20240419	1.20	N	095720	500	587 억	6075657	N	N	50	N	N
130	20240503	160632	57	100.00	KOSPI	서비스업	N	N	N	N		N	2160	10	2	0.47	128342435	59496	143.39	2150	2175	2140	2795	1505	2150	2157.16	5.26	937	2193	2171	2158	2136	2123	2165	2130	587	645	500	1590	5	1	115505985	2495	-8.06	0.76	12	0.05	-268.00	2842.00	3540	20230508	-38.98	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3540	-38.98	20230508	2055	5.11	20240419	1.20	N	095720	500	587 억	6076922	N	N	591	N	N
131	20240503	150632	57	100.00	KOSPI	서비스업	N	N	N	N		N	2150	0	3	0.00	118689635	55029	132.63	2150	2175	2140	2795	1505	2150	2156.86	5.26	1146	2193	2171	2158	2136	2123	2165	2130	587	645	500	1590	5	1	115505985	2483	-8.02	0.76	12	0.05	-268.00	2842.00	3540	20230508	-39.27	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3540	-39.27	20230508	2055	4.62	20240419	1.20	N	095720	500	587 억	6076922	N	N	169	N	N
132	20240503	140632	57	100.00	KOSPI	서비스업	N	N	N	N		N	2160	10	2	0.47	100904830	46762	112.70	2150	2175	2140	2795	1505	2150	2157.84	5.26	-497	2193	2171	2158	2136	2123	2165	2130	587	645	500	1590	5	1	115505985	2495	-8.06	0.76	12	0.04	-268.00	2842.00	3540	20230508	-38.98	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3540	-38.98	20230508	2055	5.11	20240419	1.20	N	095720	500	587 억	6076922	N	N	169	N	N
133	20240503	130633	57	100.00	KOSPI	서비스업	N	N	N	N		N	2165	15	2	0.70	83043735	38467	92.71	2150	2175	2140	2795	1505	2150	2158.83	5.26	-1848	2193	2171	2158	2136	2123	2165	2130	587	645	500	1590	5	1	115505985	2501	-8.08	0.76	12	0.03	-268.00	2842.00	3540	20230508	-38.84	2055	20240419	5.35	2780	-22.12	20240221	2055	5.35	20240419	3540	-38.84	20230508	2055	5.35	20240419	1.20	N	095720	500	587 억	6076922	N	N	169	N	N
134	20240503	120629	57	100.00	KOSPI	서비스업	N	N	N	N		N	2150	0	3	0.00	35799750	16617	40.05	2150	2175	2140	2795	1505	2150	2154.41	5.26	-1448	2193	2171	2158	2136	2123	2165	2130	587	645	500	1590	5	1	115505985	2483	-8.02	0.76	12	0.01	-268.00	2842.00	3540	20230508	-39.27	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3540	-39.27	20230508	2055	4.62	20240419	1.20	N	095720	500	587 억	6076922	N	N	169	N	N
135	20240503	110629	57	100.00	KOSPI	서비스업	N	N	N	N		N	2150	0	3	0.00	27059815	12552	30.25	2150	2175	2140	2795	1505	2150	2155.82	5.26	-1448	2193	2171	2158	2136	2123	2165	2130	587	645	500	1590	5	1	115505985	2483	-8.02	0.76	12	0.01	-268.00	2842.00	3540	20230508	-39.27	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3540	-39.27	20230508	2055	4.62	20240419	1.20	N	095720	500	587 억	6076922	N	N	169	N	N
136	20240503	100626	57	100.00	KOSPI	서비스업	N	N	N	N		N	2160	10	2	0.47	9897785	4603	11.09	2150	2175	2140	2795	1505	2150	2150.29	5.26	-323	2193	2171	2158	2136	2123	2165	2130	587	645	500	1590	5	1	115505985	2495	-8.06	0.76	12	0.00	-268.00	2842.00	3540	20230508	-38.98	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3540	-38.98	20230508	2055	5.11	20240419	1.20	N	095720	500	587 억	6076922	N	N	169	N	N
137	20240503	090626	57	100.00	KOSPI	서비스업	N	N	N	N		N	2170	20	2	0.93	2919045	1354	3.26	2150	2175	2150	2795	1505	2150	2155.87	5.26	-97	2193	2171	2158	2136	2123	2165	2130	587	645	500	1590	5	1	115505985	2506	-8.10	0.76	12	0.00	-268.00	2842.00	3540	20230508	-38.70	2055	20240419	5.60	2780	-21.94	20240221	2055	5.60	20240419	3540	-38.70	20230508	2055	5.60	20240419	1.20	N	095720	500	587 억	6076922	N	N	169	N	N
138	20240502	160623	57	100.00	KOSPI	서비스업	N	N	N	N		N	2150	0	3	0.00	89331870	41489	122.57	2180	2180	2145	2795	1505	2150	2153.15	5.26	2393	2216	2182	2156	2122	2096	2200	2140	587	645	500	1590	5	1	115505985	2483	-8.02	0.76	12	0.04	-268.00	2842.00	3540	20230508	-39.27	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3540	-39.27	20230508	2055	4.62	20240419	1.20	N	095720	500	587 억	6074650	N	N	169	N	N
139	20240502	150626	57	100.00	KOSPI	서비스업	N	N	N	N		N	2155	5	2	0.23	82383065	38257	113.03	2180	2180	2145	2795	1505	2150	2153.41	5.26	2356	2216	2182	2156	2122	2096	2200	2140	587	645	500	1590	5	1	115505985	2489	-8.04	0.76	12	0.03	-268.00	2842.00	3540	20230508	-39.12	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3540	-39.12	20230508	2055	4.87	20240419	1.20	N	095720	500	587 억	6074650	N	N	16	N	N
140	20240502	140622	57	100.00	KOSPI	서비스업	N	N	N	N		N	2155	5	2	0.23	72613700	33725	99.64	2180	2180	2145	2795	1505	2150	2153.11	5.26	2082	2216	2182	2156	2122	2096	2200	2140	587	645	500	1590	5	1	115505985	2489	-8.04	0.76	12	0.03	-268.00	2842.00	3540	20230508	-39.12	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3540	-39.12	20230508	2055	4.87	20240419	1.20	N	095720	500	587 억	6074650	N	N	16	N	N
141	20240502	130622	57	100.00	KOSPI	서비스업	N	N	N	N		N	2155	5	2	0.23	55037150	25551	75.49	2180	2180	2145	2795	1505	2150	2154.01	5.26	1366	2216	2182	2156	2122	2096	2200	2140	587	645	500	1590	5	1	115505985	2489	-8.04	0.76	12	0.02	-268.00	2842.00	3540	20230508	-39.12	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3540	-39.12	20230508	2055	4.87	20240419	1.20	N	095720	500	587 억	6074650	N	N	16	N	N
142	20240502	120619	57	100.00	KOSPI	서비스업	N	N	N	N		N	2155	5	2	0.23	30439350	14118	41.71	2180	2180	2145	2795	1505	2150	2156.07	5.26	-1372	2216	2182	2156	2122	2096	2200	2140	587	645	500	1590	5	1	115505985	2489	-8.04	0.76	12	0.01	-268.00	2842.00	3540	20230508	-39.12	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3540	-39.12	20230508	2055	4.87	20240419	1.20	N	095720	500	587 억	6074650	N	N	16	N	N
143	20240502	110619	57	100.00	KOSPI	서비스업	N	N	N	N		N	2150	0	3	0.00	19695115	9137	26.99	2180	2180	2145	2795	1505	2150	2155.53	5.26	-1372	2216	2182	2156	2122	2096	2200	2140	587	645	500	1590	5	1	115505985	2483	-8.02	0.76	12	0.01	-268.00	2842.00	3540	20230508	-39.27	2055	20240419	4.62	2780	-22.66	20240221	2055	4.62	20240419	3540	-39.27	20230508	2055	4.62	20240419	1.20	N	095720	500	587 억	6074650	N	N	16	N	N
144	20240502	100617	57	100.00	KOSPI	서비스업	N	N	N	N		N	2155	5	2	0.23	9065755	4198	12.40	2180	2180	2145	2795	1505	2150	2159.54	5.26	-1078	2216	2182	2156	2122	2096	2200	2140	587	645	500	1590	5	1	115505985	2489	-8.04	0.76	12	0.00	-268.00	2842.00	3540	20230508	-39.12	2055	20240419	4.87	2780	-22.48	20240221	2055	4.87	20240419	3540	-39.12	20230508	2055	4.87	20240419	1.20	N	095720	500	587 억	6074650	N	N	16	N	N
145	20240502	090618	57	100.00	KOSPI	서비스업	N	N	N	N		N	2160	10	2	0.47	1736500	797	2.35	2180	2180	2160	2795	1505	2150	2178.80	5.26	-159	2216	2182	2156	2122	2096	2200	2140	587	645	500	1590	5	1	115505985	2495	-8.06	0.76	12	0.00	-268.00	2842.00	3540	20230508	-38.98	2055	20240419	5.11	2780	-22.30	20240221	2055	5.11	20240419	3540	-38.98	20230508	2055	5.11	20240419	1.20	N	095720	500	587 억	6074650	N	N	16	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History