KissMeData/403550/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 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	161308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19140	30	2	0.16	551830060	29106	176.68	19110	19320	18610	24800	13380	19110	18959.20	1.15	1183	19816	19462	18986	18632	18156	19225	18395	33	5690	100	13370	10	1	32794652	6277	-14.81	2.96	12	0.09	-1292.00	6458.00	22550	20240325	-15.12	11370	20231010	68.34	22550	-15.12	20240325	15320	24.93	20240102	22550	-15.12	20240325	11370	68.34	20231010	0.05	N	403550	100	32 억	376099	N	N	0	N	N
3	20240531	151310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-110	5	-0.58	525249570	27710	168.20	19110	19320	18610	24800	13380	19110	18955.24	1.15	1334	19816	19462	18986	18632	18156	19225	18395	33	5690	100	13370	10	1	32794652	6231	-14.71	2.94	12	0.08	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.05	N	403550	100	32 억	376099	N	N	0	N	N
4	20240531	141307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18650	-460	5	-2.41	457835830	24126	146.45	19110	19320	18650	24800	13380	19110	18976.86	1.15	1128	19816	19462	18986	18632	18156	19225	18395	33	5690	100	13370	10	1	32794652	6116	-14.43	2.89	12	0.07	-1292.00	6458.00	22550	20240325	-17.29	11370	20231010	64.03	22550	-17.29	20240325	15320	21.74	20240102	22550	-17.29	20240325	11370	64.03	20231010	0.05	N	403550	100	32 억	376099	N	N	0	N	N
5	20240531	131311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18660	-450	5	-2.35	343109100	18032	109.46	19110	19320	18650	24800	13380	19110	19027.79	1.15	999	19816	19462	18986	18632	18156	19225	18395	33	5690	100	13370	10	1	32794652	6119	-14.44	2.89	12	0.05	-1292.00	6458.00	22550	20240325	-17.25	11370	20231010	64.12	22550	-17.25	20240325	15320	21.80	20240102	22550	-17.25	20240325	11370	64.12	20231010	0.05	N	403550	100	32 억	376099	N	N	0	N	N
6	20240531	121312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18760	-350	5	-1.83	259278650	13566	82.35	19110	19320	18760	24800	13380	19110	19112.39	1.15	328	19816	19462	18986	18632	18156	19225	18395	33	5690	100	13370	10	1	32794652	6152	-14.52	2.90	12	0.04	-1292.00	6458.00	22550	20240325	-16.81	11370	20231010	65.00	22550	-16.81	20240325	15320	22.45	20240102	22550	-16.81	20240325	11370	65.00	20231010	0.05	N	403550	100	32 억	376099	N	N	0	N	N
7	20240531	111309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18980	-130	5	-0.68	204480800	10659	64.70	19110	19320	18900	24800	13380	19110	19183.86	1.15	85	19816	19462	18986	18632	18156	19225	18395	33	5690	100	13370	10	1	32794652	6224	-14.69	2.94	12	0.03	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.05	N	403550	100	32 억	376099	N	N	0	N	N
8	20240531	101302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19210	100	2	0.52	55724100	2898	17.59	19110	19320	19050	24800	13380	19110	19228.47	1.15	-410	19816	19462	18986	18632	18156	19225	18395	33	5690	100	13370	10	1	32794652	6300	-14.87	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-14.81	11370	20231010	68.95	22550	-14.81	20240325	15320	25.39	20240102	22550	-14.81	20240325	11370	68.95	20231010	0.05	N	403550	100	32 억	376099	N	N	0	N	N
9	20240531	091313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19310	200	2	1.05	28142920	1464	8.89	19110	19320	19050	24800	13380	19110	19223.31	1.15	-328	19816	19462	18986	18632	18156	19225	18395	33	5690	100	13370	10	1	32794652	6333	-14.95	2.99	12	0.00	-1292.00	6458.00	22550	20240325	-14.37	11370	20231010	69.83	22550	-14.37	20240325	15320	26.04	20240102	22550	-14.37	20240325	11370	69.83	20231010	0.05	N	403550	100	32 억	376099	N	N	0	N	N
10	20240530	161303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19110	110	2	0.58	310245120	16392	94.75	19340	19340	18510	24700	13300	19000	18926.61	1.16	-6120	19460	19230	19030	18800	18600	19130	18700	33	5700	100	13300	10	1	32794652	6267	-14.79	2.96	12	0.05	-1292.00	6458.00	22550	20240325	-15.25	11370	20231010	68.07	22550	-15.25	20240325	15320	24.74	20240102	22550	-15.25	20240325	11370	68.07	20231010	0.05	N	403550	100	32 억	379643	N	N	0	N	N
11	20240530	151304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19120	120	2	0.63	286174190	15131	87.46	19340	19340	18510	24700	13300	19000	18913.10	1.16	-5851	19460	19230	19030	18800	18600	19130	18700	33	5700	100	13300	10	1	32794652	6270	-14.80	2.96	12	0.05	-1292.00	6458.00	22550	20240325	-15.21	11370	20231010	68.16	22550	-15.21	20240325	15320	24.80	20240102	22550	-15.21	20240325	11370	68.16	20231010	0.05	N	403550	100	32 억	379643	N	N	0	N	N
12	20240530	141303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18750	-250	5	-1.32	175666840	9300	53.75	19340	19340	18510	24700	13300	19000	18888.91	1.16	-3299	19460	19230	19030	18800	18600	19130	18700	33	5700	100	13300	10	1	32794652	6149	-14.51	2.90	12	0.03	-1292.00	6458.00	22550	20240325	-16.85	11370	20231010	64.91	22550	-16.85	20240325	15320	22.39	20240102	22550	-16.85	20240325	11370	64.91	20231010	0.05	N	403550	100	32 억	379643	N	N	0	N	N
13	20240530	131304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18790	-210	5	-1.11	158541390	8388	48.48	19340	19340	18510	24700	13300	19000	18900.98	1.16	-2989	19460	19230	19030	18800	18600	19130	18700	33	5700	100	13300	10	1	32794652	6162	-14.54	2.91	12	0.03	-1292.00	6458.00	22550	20240325	-16.67	11370	20231010	65.26	22550	-16.67	20240325	15320	22.65	20240102	22550	-16.67	20240325	11370	65.26	20231010	0.05	N	403550	100	32 억	379643	N	N	0	N	N
14	20240530	121301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18790	-210	5	-1.11	150308790	7950	45.95	19340	19340	18510	24700	13300	19000	18906.77	1.16	-2679	19460	19230	19030	18800	18600	19130	18700	33	5700	100	13300	10	1	32794652	6162	-14.54	2.91	12	0.02	-1292.00	6458.00	22550	20240325	-16.67	11370	20231010	65.26	22550	-16.67	20240325	15320	22.65	20240102	22550	-16.67	20240325	11370	65.26	20231010	0.05	N	403550	100	32 억	379643	N	N	0	N	N
15	20240530	111303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18830	-170	5	-0.89	136297260	7205	41.64	19340	19340	18510	24700	13300	19000	18917.04	1.16	-2371	19460	19230	19030	18800	18600	19130	18700	33	5700	100	13300	10	1	32794652	6175	-14.57	2.92	12	0.02	-1292.00	6458.00	22550	20240325	-16.50	11370	20231010	65.61	22550	-16.50	20240325	15320	22.91	20240102	22550	-16.50	20240325	11370	65.61	20231010	0.05	N	403550	100	32 억	379643	N	N	0	N	N
16	20240530	101306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19100	100	2	0.53	121923890	6443	37.24	19340	19340	18510	24700	13300	19000	18923.47	1.16	-2359	19460	19230	19030	18800	18600	19130	18700	33	5700	100	13300	10	1	32794652	6264	-14.78	2.96	12	0.02	-1292.00	6458.00	22550	20240325	-15.30	11370	20231010	67.99	22550	-15.30	20240325	15320	24.67	20240102	22550	-15.30	20240325	11370	67.99	20231010	0.05	N	403550	100	32 억	379643	N	N	0	N	N
17	20240530	091305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18860	-140	5	-0.74	60832710	3202	18.51	19340	19340	18510	24700	13300	19000	18998.35	1.16	-1781	19460	19230	19030	18800	18600	19130	18700	33	5700	100	13300	10	1	32794652	6185	-14.60	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.05	N	403550	100	32 억	379643	N	N	0	N	N
18	20240529	161252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-80	5	-0.42	329077650	17301	82.78	19260	19260	18830	24800	13360	19080	19020.73	1.13	4419	20106	19592	19086	18572	18066	19340	18320	33	5720	100	13350	10	1	32794652	6231	-14.71	2.94	12	0.05	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.05	N	403550	100	32 억	371740	N	N	0	N	N
19	20240529	151254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19070	-10	5	-0.05	317419000	16689	79.86	19260	19260	18830	24800	13360	19080	19019.65	1.13	4222	20106	19592	19086	18572	18066	19340	18320	33	5720	100	13350	10	1	32794652	6254	-14.76	2.95	12	0.05	-1292.00	6458.00	22550	20240325	-15.43	11370	20231010	67.72	22550	-15.43	20240325	15320	24.48	20240102	22550	-15.43	20240325	11370	67.72	20231010	0.05	N	403550	100	32 억	371740	N	N	0	N	N
20	20240529	141254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18950	-130	5	-0.68	239572980	12589	60.24	19260	19260	18830	24800	13360	19080	19030.34	1.13	942	20106	19592	19086	18572	18066	19340	18320	33	5720	100	13350	10	1	32794652	6215	-14.67	2.93	12	0.04	-1292.00	6458.00	22550	20240325	-15.96	11370	20231010	66.67	22550	-15.96	20240325	15320	23.69	20240102	22550	-15.96	20240325	11370	66.67	20231010	0.05	N	403550	100	32 억	371740	N	N	0	N	N
21	20240529	131256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18930	-150	5	-0.79	199314440	10475	50.12	19260	19260	18830	24800	13360	19080	19027.63	1.13	995	20106	19592	19086	18572	18066	19340	18320	33	5720	100	13350	10	1	32794652	6208	-14.65	2.93	12	0.03	-1292.00	6458.00	22550	20240325	-16.05	11370	20231010	66.49	22550	-16.05	20240325	15320	23.56	20240102	22550	-16.05	20240325	11370	66.49	20231010	0.05	N	403550	100	32 억	371740	N	N	0	N	N
22	20240529	121254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18930	-150	5	-0.79	171341960	8994	43.04	19260	19260	18830	24800	13360	19080	19050.70	1.13	859	20106	19592	19086	18572	18066	19340	18320	33	5720	100	13350	10	1	32794652	6208	-14.65	2.93	12	0.03	-1292.00	6458.00	22550	20240325	-16.05	11370	20231010	66.49	22550	-16.05	20240325	15320	23.56	20240102	22550	-16.05	20240325	11370	66.49	20231010	0.05	N	403550	100	32 억	371740	N	N	0	N	N
23	20240529	111255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18960	-120	5	-0.63	159786200	8385	40.12	19260	19260	18830	24800	13360	19080	19056.20	1.13	765	20106	19592	19086	18572	18066	19340	18320	33	5720	100	13350	10	1	32794652	6218	-14.67	2.94	12	0.03	-1292.00	6458.00	22550	20240325	-15.92	11370	20231010	66.75	22550	-15.92	20240325	15320	23.76	20240102	22550	-15.92	20240325	11370	66.75	20231010	0.05	N	403550	100	32 억	371740	N	N	0	N	N
24	20240529	101246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18950	-130	5	-0.68	102594310	5393	25.81	19260	19260	18830	24800	13360	19080	19023.61	1.13	75	20106	19592	19086	18572	18066	19340	18320	33	5720	100	13350	10	1	32794652	6215	-14.67	2.93	12	0.02	-1292.00	6458.00	22550	20240325	-15.96	11370	20231010	66.67	22550	-15.96	20240325	15320	23.69	20240102	22550	-15.96	20240325	11370	66.67	20231010	0.05	N	403550	100	32 억	371740	N	N	0	N	N
25	20240529	091250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18900	-180	5	-0.94	26640720	1404	6.72	19260	19260	18830	24800	13360	19080	18974.87	1.13	-268	20106	19592	19086	18572	18066	19340	18320	33	5720	100	13350	10	1	32794652	6198	-14.63	2.93	12	0.00	-1292.00	6458.00	22550	20240325	-16.19	11370	20231010	66.23	22550	-16.19	20240325	15320	23.37	20240102	22550	-16.19	20240325	11370	66.23	20231010	0.05	N	403550	100	32 억	371740	N	N	0	N	N
26	20240528	161244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19080	-340	5	-1.75	398516550	20896	80.95	19600	19600	18580	25200	13600	19420	19071.39	1.14	-3676	20460	19940	19480	18960	18500	19710	18730	33	5780	100	13590	10	1	32794652	6257	-14.77	2.95	12	0.06	-1292.00	6458.00	22550	20240325	-15.39	11370	20231010	67.81	22550	-15.39	20240325	15320	24.54	20240102	22550	-15.39	20240325	11370	67.81	20231010	0.05	N	403550	100	32 억	373941	N	N	0	N	N
27	20240528	151247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18830	-590	5	-3.04	310866880	16262	63.00	19600	19600	18830	25200	13600	19420	19116.15	1.14	-3795	20460	19940	19480	18960	18500	19710	18730	33	5780	100	13590	10	1	32794652	6175	-14.57	2.92	12	0.05	-1292.00	6458.00	22550	20240325	-16.50	11370	20231010	65.61	22550	-16.50	20240325	15320	22.91	20240102	22550	-16.50	20240325	11370	65.61	20231010	0.05	N	403550	100	32 억	373941	N	N	0	N	N
28	20240528	141250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19150	-270	5	-1.39	242589650	12667	49.07	19600	19600	18990	25200	13600	19420	19151.31	1.14	-2338	20460	19940	19480	18960	18500	19710	18730	33	5780	100	13590	10	1	32794652	6280	-14.82	2.97	12	0.04	-1292.00	6458.00	22550	20240325	-15.08	11370	20231010	68.43	22550	-15.08	20240325	15320	25.00	20240102	22550	-15.08	20240325	11370	68.43	20231010	0.05	N	403550	100	32 억	373941	N	N	0	N	N
29	20240528	131244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19120	-300	5	-1.54	147652760	7690	29.79	19600	19600	19100	25200	13600	19420	19200.62	1.14	-1353	20460	19940	19480	18960	18500	19710	18730	33	5780	100	13590	10	1	32794652	6270	-14.80	2.96	12	0.02	-1292.00	6458.00	22550	20240325	-15.21	11370	20231010	68.16	22550	-15.21	20240325	15320	24.80	20240102	22550	-15.21	20240325	11370	68.16	20231010	0.05	N	403550	100	32 억	373941	N	N	0	N	N
30	20240528	121245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19310	-110	5	-0.57	137532160	7161	27.74	19600	19600	19100	25200	13600	19420	19205.72	1.14	-1217	20460	19940	19480	18960	18500	19710	18730	33	5780	100	13590	10	1	32794652	6333	-14.95	2.99	12	0.02	-1292.00	6458.00	22550	20240325	-14.37	11370	20231010	69.83	22550	-14.37	20240325	15320	26.04	20240102	22550	-14.37	20240325	11370	69.83	20231010	0.05	N	403550	100	32 억	373941	N	N	0	N	N
31	20240528	111230	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19120	-300	5	-1.54	80423100	4180	16.19	19600	19600	19120	25200	13600	19420	19239.98	1.14	-723	20460	19940	19480	18960	18500	19710	18730	33	5780	100	13590	10	1	32794652	6270	-14.80	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.21	11370	20231010	68.16	22550	-15.21	20240325	15320	24.80	20240102	22550	-15.21	20240325	11370	68.16	20231010	0.05	N	403550	100	32 억	373941	N	N	0	N	N
32	20240528	101245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19190	-230	5	-1.18	54608560	2832	10.97	19600	19600	19170	25200	13600	19420	19282.68	1.14	-239	20460	19940	19480	18960	18500	19710	18730	33	5780	100	13590	10	1	32794652	6293	-14.85	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-14.90	11370	20231010	68.78	22550	-14.90	20240325	15320	25.26	20240102	22550	-14.90	20240325	11370	68.78	20231010	0.05	N	403550	100	32 억	373941	N	N	0	N	N
33	20240528	091249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19270	-150	5	-0.77	7842700	404	1.57	19600	19600	19270	25200	13600	19420	19412.62	1.14	107	20460	19940	19480	18960	18500	19710	18730	33	5780	100	13590	10	1	32794652	6320	-14.91	2.98	12	0.00	-1292.00	6458.00	22550	20240325	-14.55	11370	20231010	69.48	22550	-14.55	20240325	15320	25.78	20240102	22550	-14.55	20240325	11370	69.48	20231010	0.05	N	403550	100	32 억	373941	N	N	0	N	N
34	20240527	161229	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19420	-190	5	-0.97	500890850	25811	141.12	19610	20000	19020	25450	13730	19610	19406.10	1.16	-8545	20270	19940	19670	19340	19070	19805	19205	33	5840	100	13720	10	1	32794652	6369	-15.03	3.01	12	0.08	-1292.00	6458.00	22550	20240325	-13.88	11370	20231010	70.80	22550	-13.88	20240325	15320	26.76	20240102	22550	-13.88	20240325	11370	70.80	20231010	0.05	N	403550	100	32 억	379321	N	N	0	N	N
35	20240527	151247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19390	-220	5	-1.12	456002110	23498	128.47	19610	20000	19020	25450	13730	19610	19406.00	1.16	-7487	20270	19940	19670	19340	19070	19805	19205	33	5840	100	13720	10	1	32794652	6359	-15.01	3.00	12	0.07	-1292.00	6458.00	22550	20240325	-14.01	11370	20231010	70.54	22550	-14.01	20240325	15320	26.57	20240102	22550	-14.01	20240325	11370	70.54	20231010	0.05	N	403550	100	32 억	379321	N	N	0	N	N
36	20240527	141244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19150	-460	5	-2.35	354959660	18240	99.73	19610	20000	19020	25450	13730	19610	19460.51	1.16	-6752	20270	19940	19670	19340	19070	19805	19205	33	5840	100	13720	10	1	32794652	6280	-14.82	2.97	12	0.06	-1292.00	6458.00	22550	20240325	-15.08	11370	20231010	68.43	22550	-15.08	20240325	15320	25.00	20240102	22550	-15.08	20240325	11370	68.43	20231010	0.05	N	403550	100	32 억	379321	N	N	0	N	N
37	20240527	131244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19140	-470	5	-2.40	342275350	17577	96.10	19610	20000	19020	25450	13730	19610	19472.91	1.16	-6589	20270	19940	19670	19340	19070	19805	19205	33	5840	100	13720	10	1	32794652	6277	-14.81	2.96	12	0.05	-1292.00	6458.00	22550	20240325	-15.12	11370	20231010	68.34	22550	-15.12	20240325	15320	24.93	20240102	22550	-15.12	20240325	11370	68.34	20231010	0.05	N	403550	100	32 억	379321	N	N	0	N	N
38	20240527	121243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19170	-440	5	-2.24	246924500	12617	68.98	19610	20000	19150	25450	13730	19610	19570.78	1.16	-5410	20270	19940	19670	19340	19070	19805	19205	33	5840	100	13720	10	1	32794652	6287	-14.84	2.97	12	0.04	-1292.00	6458.00	22550	20240325	-14.99	11370	20231010	68.60	22550	-14.99	20240325	15320	25.13	20240102	22550	-14.99	20240325	11370	68.60	20231010	0.05	N	403550	100	32 억	379321	N	N	0	N	N
39	20240527	111243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19200	-410	5	-2.09	200612090	10207	55.81	19610	20000	19200	25450	13730	19610	19654.36	1.16	-4531	20270	19940	19670	19340	19070	19805	19205	33	5840	100	13720	10	1	32794652	6297	-14.86	2.97	12	0.03	-1292.00	6458.00	22550	20240325	-14.86	11370	20231010	68.87	22550	-14.86	20240325	15320	25.33	20240102	22550	-14.86	20240325	11370	68.87	20231010	0.05	N	403550	100	32 억	379321	N	N	0	N	N
40	20240527	101240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19440	-170	5	-0.87	136458630	6904	37.75	19610	20000	19400	25450	13730	19610	19765.15	1.16	-2759	20270	19940	19670	19340	19070	19805	19205	33	5840	100	13720	10	1	32794652	6375	-15.05	3.01	12	0.02	-1292.00	6458.00	22550	20240325	-13.79	11370	20231010	70.98	22550	-13.79	20240325	15320	26.89	20240102	22550	-13.79	20240325	11370	70.98	20231010	0.05	N	403550	100	32 억	379321	N	N	0	N	N
41	20240527	091243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19890	280	2	1.43	47013000	2361	12.91	19610	20000	19500	25450	13730	19610	19912.33	1.16	-636	20270	19940	19670	19340	19070	19805	19205	33	5840	100	13720	10	1	32794652	6523	-15.39	3.08	12	0.01	-1292.00	6458.00	22550	20240325	-11.80	11370	20231010	74.93	22550	-11.80	20240325	15320	29.83	20240102	22550	-11.80	20240325	11370	74.93	20231010	0.05	N	403550	100	32 억	379321	N	N	0	N	N
42	20240524	161131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19610	-220	5	-1.11	359628820	18289	68.20	19740	20000	19400	25750	13890	19830	19663.79	1.15	42	20456	20142	19986	19672	19516	20065	19595	33	5920	100	13880	10	1	32794652	6431	-15.18	3.04	12	0.06	-1292.00	6458.00	22550	20240325	-13.04	11370	20231010	72.47	22550	-13.04	20240325	15320	28.00	20240102	22550	-13.04	20240325	11370	72.47	20231010	0.05	N	403550	100	32 억	377486	N	N	0	N	N
43	20240524	151133	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19610	-220	5	-1.11	321345290	16346	60.96	19740	20000	19400	25750	13890	19830	19658.96	1.15	-35	20456	20142	19986	19672	19516	20065	19595	33	5920	100	13880	10	1	32794652	6431	-15.18	3.04	12	0.05	-1292.00	6458.00	22550	20240325	-13.04	11370	20231010	72.47	22550	-13.04	20240325	15320	28.00	20240102	22550	-13.04	20240325	11370	72.47	20231010	0.05	N	403550	100	32 억	377486	N	N	0	N	N
44	20240524	141139	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19670	-160	5	-0.81	237284520	12049	44.93	19740	20000	19400	25750	13890	19830	19693.30	1.15	-1320	20456	20142	19986	19672	19516	20065	19595	33	5920	100	13880	10	1	32794652	6451	-15.22	3.05	12	0.04	-1292.00	6458.00	22550	20240325	-12.77	11370	20231010	73.00	22550	-12.77	20240325	15320	28.39	20240102	22550	-12.77	20240325	11370	73.00	20231010	0.05	N	403550	100	32 억	377486	N	N	0	N	N
45	20240524	131134	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19710	-120	5	-0.61	225084200	11427	42.61	19740	20000	19400	25750	13890	19830	19697.58	1.15	-1514	20456	20142	19986	19672	19516	20065	19595	33	5920	100	13880	10	1	32794652	6464	-15.26	3.05	12	0.03	-1292.00	6458.00	22550	20240325	-12.59	11370	20231010	73.35	22550	-12.59	20240325	15320	28.66	20240102	22550	-12.59	20240325	11370	73.35	20231010	0.05	N	403550	100	32 억	377486	N	N	0	N	N
46	20240524	121135	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19730	-100	5	-0.50	199693600	10134	37.79	19740	20000	19400	25750	13890	19830	19705.31	1.15	-1797	20456	20142	19986	19672	19516	20065	19595	33	5920	100	13880	10	1	32794652	6470	-15.27	3.06	12	0.03	-1292.00	6458.00	22550	20240325	-12.51	11370	20231010	73.53	22550	-12.51	20240325	15320	28.79	20240102	22550	-12.51	20240325	11370	73.53	20231010	0.05	N	403550	100	32 억	377486	N	N	0	N	N
47	20240524	111134	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19740	-90	5	-0.45	155330150	7881	29.39	19740	20000	19400	25750	13890	19830	19709.45	1.15	-2156	20456	20142	19986	19672	19516	20065	19595	33	5920	100	13880	10	1	32794652	6474	-15.28	3.06	12	0.02	-1292.00	6458.00	22550	20240325	-12.46	11370	20231010	73.61	22550	-12.46	20240325	15320	28.85	20240102	22550	-12.46	20240325	11370	73.61	20231010	0.05	N	403550	100	32 억	377486	N	N	0	N	N
48	20240524	101141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19800	-30	5	-0.15	123817230	6281	23.42	19740	20000	19400	25750	13890	19830	19712.98	1.15	-2163	20456	20142	19986	19672	19516	20065	19595	33	5920	100	13880	10	1	32794652	6493	-15.33	3.07	12	0.02	-1292.00	6458.00	22550	20240325	-12.20	11370	20231010	74.14	22550	-12.20	20240325	15320	29.24	20240102	22550	-12.20	20240325	11370	74.14	20231010	0.05	N	403550	100	32 억	377486	N	N	0	N	N
49	20240524	091135	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19910	80	2	0.40	29021020	1463	5.46	19740	20000	19570	25750	13890	19830	19836.65	1.15	-650	20456	20142	19986	19672	19516	20065	19595	33	5920	100	13880	10	1	32794652	6529	-15.41	3.08	12	0.00	-1292.00	6458.00	22550	20240325	-11.71	11370	20231010	75.11	22550	-11.71	20240325	15320	29.96	20240102	22550	-11.71	20240325	11370	75.11	20231010	0.05	N	403550	100	32 억	377486	N	N	0	N	N
50	20240523	161132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19830	-270	5	-1.34	536263070	26807	45.79	19910	20300	19830	26100	14100	20100	20004.60	1.13	-1515	20900	20500	20100	19700	19300	20300	19500	33	6000	100	14070	10	1	32794652	6503	-15.35	3.07	12	0.08	-1292.00	6458.00	22550	20240325	-12.06	11370	20231010	74.41	22550	-12.06	20240325	15320	29.44	20240102	22550	-12.06	20240325	11370	74.41	20231010	0.05	N	403550	100	32 억	372061	N	N	0	N	N
51	20240523	151135	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19930	-170	5	-0.85	510303220	25499	43.56	19910	20300	19830	26100	14100	20100	20012.68	1.13	-1837	20900	20500	20100	19700	19300	20300	19500	33	6000	100	14070	10	1	32794652	6536	-15.43	3.09	12	0.08	-1292.00	6458.00	22550	20240325	-11.62	11370	20231010	75.29	22550	-11.62	20240325	15320	30.09	20240102	22550	-11.62	20240325	11370	75.29	20231010	0.05	N	403550	100	32 억	372061	N	N	0	N	N
52	20240523	141138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19980	-120	5	-0.60	501678790	25066	42.82	19910	20300	19830	26100	14100	20100	20014.31	1.13	-1987	20900	20500	20100	19700	19300	20300	19500	33	6000	100	14070	10	1	32794652	6552	-15.46	3.09	12	0.08	-1292.00	6458.00	22550	20240325	-11.40	11370	20231010	75.73	22550	-11.40	20240325	15320	30.42	20240102	22550	-11.40	20240325	11370	75.73	20231010	0.05	N	403550	100	32 억	372061	N	N	0	N	N
53	20240523	131137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19880	-220	5	-1.09	477001730	23824	40.69	19910	20300	19830	26100	14100	20100	20021.90	1.13	-1508	20900	20500	20100	19700	19300	20300	19500	33	6000	100	14070	10	1	32794652	6520	-15.39	3.08	12	0.07	-1292.00	6458.00	22550	20240325	-11.84	11370	20231010	74.85	22550	-11.84	20240325	15320	29.77	20240102	22550	-11.84	20240325	11370	74.85	20231010	0.05	N	403550	100	32 억	372061	N	N	0	N	N
54	20240523	121131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19910	-190	5	-0.95	386126840	19262	32.90	19910	20300	19830	26100	14100	20100	20046.04	1.13	-813	20900	20500	20100	19700	19300	20300	19500	33	6000	100	14070	10	1	32794652	6529	-15.41	3.08	12	0.06	-1292.00	6458.00	22550	20240325	-11.71	11370	20231010	75.11	22550	-11.71	20240325	15320	29.96	20240102	22550	-11.71	20240325	11370	75.11	20231010	0.05	N	403550	100	32 억	372061	N	N	0	N	N
55	20240523	111131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19990	-110	5	-0.55	354824120	17691	30.22	19910	20300	19830	26100	14100	20100	20056.76	1.13	30	20900	20500	20100	19700	19300	20300	19500	33	6000	100	14070	10	1	32794652	6556	-15.47	3.10	12	0.05	-1292.00	6458.00	22550	20240325	-11.35	11370	20231010	75.81	22550	-11.35	20240325	15320	30.48	20240102	22550	-11.35	20240325	11370	75.81	20231010	0.05	N	403550	100	32 억	372061	N	N	0	N	N
56	20240523	101133	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20050	-50	5	-0.25	178583740	8876	15.16	19910	20300	19830	26100	14100	20100	20119.84	1.13	-3361	20900	20500	20100	19700	19300	20300	19500	33	6000	100	14070	50	1	32794652	6575	-15.52	3.10	12	0.03	-1292.00	6458.00	22550	20240325	-11.09	11370	20231010	76.34	22550	-11.09	20240325	15320	30.87	20240102	22550	-11.09	20240325	11370	76.34	20231010	0.05	N	403550	100	32 억	372061	N	N	0	N	N
57	20240523	091138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19900	-200	5	-1.00	63252460	3160	5.40	19910	20150	19830	26100	14100	20100	20016.60	1.13	-2399	20900	20500	20100	19700	19300	20300	19500	33	6000	100	14070	10	1	32794652	6526	-15.40	3.08	12	0.01	-1292.00	6458.00	22550	20240325	-11.75	11370	20231010	75.02	22550	-11.75	20240325	15320	29.90	20240102	22550	-11.75	20240325	11370	75.02	20231010	0.05	N	403550	100	32 억	372061	N	N	0	N	N
58	20240522	161122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20100	-300	5	-1.47	1173673740	58543	150.93	20250	20500	19700	26500	14300	20400	20048.06	1.18	-17504	21066	20732	20366	20032	19666	20900	20200	33	6100	100	14280	50	1	32794652	6592	-15.56	3.11	12	0.18	-1292.00	6458.00	22550	20240325	-10.86	11370	20231010	76.78	22550	-10.86	20240325	15320	31.20	20240102	22550	-10.86	20240325	11370	76.78	20231010	0.06	N	403550	100	32 억	385749	N	N	3	N	N
59	20240522	151131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19820	-580	5	-2.84	1100853920	54907	141.56	20250	20500	19700	26500	14300	20400	20049.43	1.18	-15547	21066	20732	20366	20032	19666	20900	20200	33	6100	100	14280	10	1	32794652	6500	-15.34	3.07	12	0.17	-1292.00	6458.00	22550	20240325	-12.11	11370	20231010	74.32	22550	-12.11	20240325	15320	29.37	20240102	22550	-12.11	20240325	11370	74.32	20231010	0.06	N	403550	100	32 억	385749	N	N	3	N	N
60	20240522	141130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20050	-350	5	-1.72	1006973750	50201	129.42	20250	20500	19700	26500	14300	20400	20058.84	1.18	-15089	21066	20732	20366	20032	19666	20900	20200	33	6100	100	14280	50	1	32794652	6575	-15.52	3.10	12	0.15	-1292.00	6458.00	22550	20240325	-11.09	11370	20231010	76.34	22550	-11.09	20240325	15320	30.87	20240102	22550	-11.09	20240325	11370	76.34	20231010	0.06	N	403550	100	32 억	385749	N	N	3	N	N
61	20240522	131126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20050	-350	5	-1.72	955493000	47642	122.83	20250	20500	19700	26500	14300	20400	20055.69	1.18	-14326	21066	20732	20366	20032	19666	20900	20200	33	6100	100	14280	50	1	32794652	6575	-15.52	3.10	12	0.15	-1292.00	6458.00	22550	20240325	-11.09	11370	20231010	76.34	22550	-11.09	20240325	15320	30.87	20240102	22550	-11.09	20240325	11370	76.34	20231010	0.06	N	403550	100	32 억	385749	N	N	3	N	N
62	20240522	121228	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20050	-350	5	-1.72	751353660	37462	96.58	20250	20500	19700	26500	14300	20400	20056.42	1.18	-12148	21066	20732	20366	20032	19666	20900	20200	33	6100	100	14280	50	1	32794652	6575	-15.52	3.10	12	0.11	-1292.00	6458.00	22550	20240325	-11.09	11370	20231010	76.34	22550	-11.09	20240325	15320	30.87	20240102	22550	-11.09	20240325	11370	76.34	20231010	0.06	N	403550	100	32 억	385749	N	N	3	N	N
63	20240522	111137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20150	-250	5	-1.23	665771020	33198	85.59	20250	20500	19700	26500	14300	20400	20054.55	1.18	-10881	21066	20732	20366	20032	19666	20900	20200	33	6100	100	14280	50	1	32794652	6608	-15.60	3.12	12	0.10	-1292.00	6458.00	22550	20240325	-10.64	11370	20231010	77.22	22550	-10.64	20240325	15320	31.53	20240102	22550	-10.64	20240325	11370	77.22	20231010	0.06	N	403550	100	32 억	385749	N	N	3	N	N
64	20240522	101128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19790	-610	5	-2.99	145402120	7283	18.78	20250	20500	19770	26500	14300	20400	19964.59	1.18	-2945	21066	20732	20366	20032	19666	20900	20200	33	6100	100	14280	10	1	32794652	6490	-15.32	3.06	12	0.02	-1292.00	6458.00	22550	20240325	-12.24	11370	20231010	74.05	22550	-12.24	20240325	15320	29.18	20240102	22550	-12.24	20240325	11370	74.05	20231010	0.06	N	403550	100	32 억	385749	N	N	3	N	N
65	20240522	091131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20200	-200	5	-0.98	9572400	473	1.22	20250	20500	20200	26500	14300	20400	20237.63	1.18	-222	21066	20732	20366	20032	19666	20900	20200	33	6100	100	14280	50	1	32794652	6625	-15.63	3.13	12	0.00	-1292.00	6458.00	22550	20240325	-10.42	11370	20231010	77.66	22550	-10.42	20240325	15320	31.85	20240102	22550	-10.42	20240325	11370	77.66	20231010	0.06	N	403550	100	32 억	385749	N	N	3	N	N
66	20240521	161112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20400	200	2	0.99	786011050	38787	219.88	20100	20700	20000	26250	14150	20200	20264.81	1.13	13932	20873	20536	20263	19926	19653	20400	19790	33	6050	100	14140	50	1	32794652	6690	-15.79	3.16	12	0.12	-1292.00	6458.00	22550	20240325	-9.53	11370	20231010	79.42	22550	-9.53	20240325	15320	33.16	20240102	22550	-9.53	20240325	11370	79.42	20231010	0.06	N	403550	100	32 억	370092	N	N	3	N	N
67	20240521	151124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20250	50	2	0.25	749136400	36975	209.61	20100	20700	20000	26250	14150	20200	20260.62	1.13	13639	20873	20536	20263	19926	19653	20400	19790	33	6050	100	14140	50	1	32794652	6641	-15.67	3.14	12	0.11	-1292.00	6458.00	22550	20240325	-10.20	11370	20231010	78.10	22550	-10.20	20240325	15320	32.18	20240102	22550	-10.20	20240325	11370	78.10	20231010	0.06	N	403550	100	32 억	370092	N	N	5	N	N
68	20240521	141125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20250	50	2	0.25	396744350	19502	110.56	20100	20700	20000	26250	14150	20200	20343.78	1.13	7779	20873	20536	20263	19926	19653	20400	19790	33	6050	100	14140	50	1	32794652	6641	-15.67	3.14	12	0.06	-1292.00	6458.00	22550	20240325	-10.20	11370	20231010	78.10	22550	-10.20	20240325	15320	32.18	20240102	22550	-10.20	20240325	11370	78.10	20231010	0.06	N	403550	100	32 억	370092	N	N	5	N	N
69	20240521	131124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20400	200	2	0.99	312696350	15358	87.06	20100	20700	20000	26250	14150	20200	20360.49	1.13	5781	20873	20536	20263	19926	19653	20400	19790	33	6050	100	14140	50	1	32794652	6690	-15.79	3.16	12	0.05	-1292.00	6458.00	22550	20240325	-9.53	11370	20231010	79.42	22550	-9.53	20240325	15320	33.16	20240102	22550	-9.53	20240325	11370	79.42	20231010	0.06	N	403550	100	32 억	370092	N	N	5	N	N
70	20240521	121120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20400	200	2	0.99	274313400	13474	76.38	20100	20700	20000	26250	14150	20200	20358.72	1.13	4833	20873	20536	20263	19926	19653	20400	19790	33	6050	100	14140	50	1	32794652	6690	-15.79	3.16	12	0.04	-1292.00	6458.00	22550	20240325	-9.53	11370	20231010	79.42	22550	-9.53	20240325	15320	33.16	20240102	22550	-9.53	20240325	11370	79.42	20231010	0.06	N	403550	100	32 억	370092	N	N	5	N	N
71	20240521	111121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20550	350	2	1.73	212199150	10443	59.20	20100	20700	20000	26250	14150	20200	20319.75	1.13	4107	20873	20536	20263	19926	19653	20400	19790	33	6050	100	14140	50	1	32794652	6739	-15.91	3.18	12	0.03	-1292.00	6458.00	22550	20240325	-8.87	11370	20231010	80.74	22550	-8.87	20240325	15320	34.14	20240102	22550	-8.87	20240325	11370	80.74	20231010	0.06	N	403550	100	32 억	370092	N	N	5	N	N
72	20240521	101122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20200	0	3	0.00	121125150	5999	34.01	20100	20500	20000	26250	14150	20200	20190.89	1.13	1683	20873	20536	20263	19926	19653	20400	19790	33	6050	100	14140	50	1	32794652	6625	-15.63	3.13	12	0.02	-1292.00	6458.00	22550	20240325	-10.42	11370	20231010	77.66	22550	-10.42	20240325	15320	31.85	20240102	22550	-10.42	20240325	11370	77.66	20231010	0.06	N	403550	100	32 억	370092	N	N	5	N	N
73	20240521	091117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20250	50	2	0.25	11529500	573	3.25	20100	20450	20100	26250	14150	20200	20121.29	1.13	181	20873	20536	20263	19926	19653	20400	19790	33	6050	100	14140	50	1	32794652	6641	-15.67	3.14	12	0.00	-1292.00	6458.00	22550	20240325	-10.20	11370	20231010	78.10	22550	-10.20	20240325	15320	32.18	20240102	22550	-10.20	20240325	11370	78.10	20231010	0.06	N	403550	100	32 억	370092	N	N	5	N	N
74	20240517	161125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20300	-350	5	-1.69	284522650	13812	119.38	20850	20950	20300	26800	14500	20650	20599.89	1.11	605	21250	20950	20800	20500	20350	20875	20425	33	6150	100	14450	50	1	32794652	6657	-15.71	3.14	12	0.04	-1292.00	6458.00	22550	20240325	-9.98	11370	20231010	78.54	22550	-9.98	20240325	15320	32.51	20240102	22550	-9.98	20240325	11370	78.54	20231010	0.06	N	403550	100	32 억	365244	N	N	13	N	N
75	20240517	151129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20500	-150	5	-0.73	259742150	12597	108.88	20850	20950	20450	26800	14500	20650	20619.37	1.11	107	21250	20950	20800	20500	20350	20875	20425	33	6150	100	14450	50	1	32794652	6723	-15.87	3.17	12	0.04	-1292.00	6458.00	22550	20240325	-9.09	11370	20231010	80.30	22550	-9.09	20240325	15320	33.81	20240102	22550	-9.09	20240325	11370	80.30	20231010	0.06	N	403550	100	32 억	365244	N	N	13	N	N
76	20240517	141118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20550	-100	5	-0.48	231154600	11202	96.82	20850	20950	20450	26800	14500	20650	20635.12	1.11	53	21250	20950	20800	20500	20350	20875	20425	33	6150	100	14450	50	1	32794652	6739	-15.91	3.18	12	0.03	-1292.00	6458.00	22550	20240325	-8.87	11370	20231010	80.74	22550	-8.87	20240325	15320	34.14	20240102	22550	-8.87	20240325	11370	80.74	20231010	0.06	N	403550	100	32 억	365244	N	N	13	N	N
77	20240517	131110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20750	100	2	0.48	212067700	10273	88.79	20850	20950	20450	26800	14500	20650	20643.21	1.11	46	21250	20950	20800	20500	20350	20875	20425	33	6150	100	14450	50	1	32794652	6805	-16.06	3.21	12	0.03	-1292.00	6458.00	22550	20240325	-7.98	11370	20231010	82.50	22550	-7.98	20240325	15320	35.44	20240102	22550	-7.98	20240325	11370	82.50	20231010	0.06	N	403550	100	32 억	365244	N	N	13	N	N
78	20240517	121110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20600	-50	5	-0.24	186604800	9036	78.10	20850	20950	20450	26800	14500	20650	20651.26	1.11	-187	21250	20950	20800	20500	20350	20875	20425	33	6150	100	14450	50	1	32794652	6756	-15.94	3.19	12	0.03	-1292.00	6458.00	22550	20240325	-8.65	11370	20231010	81.18	22550	-8.65	20240325	15320	34.46	20240102	22550	-8.65	20240325	11370	81.18	20231010	0.06	N	403550	100	32 억	365244	N	N	13	N	N
79	20240517	111110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20550	-100	5	-0.48	140829200	6826	59.00	20850	20950	20450	26800	14500	20650	20631.29	1.11	-7	21250	20950	20800	20500	20350	20875	20425	33	6150	100	14450	50	1	32794652	6739	-15.91	3.18	12	0.02	-1292.00	6458.00	22550	20240325	-8.87	11370	20231010	80.74	22550	-8.87	20240325	15320	34.14	20240102	22550	-8.87	20240325	11370	80.74	20231010	0.06	N	403550	100	32 억	365244	N	N	13	N	N
80	20240517	101104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20550	-100	5	-0.48	93216100	4515	39.02	20850	20950	20500	26800	14500	20650	20645.87	1.11	-6	21250	20950	20800	20500	20350	20875	20425	33	6150	100	14450	50	1	32794652	6739	-15.91	3.18	12	0.01	-1292.00	6458.00	22550	20240325	-8.87	11370	20231010	80.74	22550	-8.87	20240325	15320	34.14	20240102	22550	-8.87	20240325	11370	80.74	20231010	0.06	N	403550	100	32 억	365244	N	N	13	N	N
81	20240517	091112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20600	-50	5	-0.24	17492950	849	7.34	20850	20850	20550	26800	14500	20650	20604.18	1.11	-34	21250	20950	20800	20500	20350	20875	20425	33	6150	100	14450	50	1	32794652	6756	-15.94	3.19	12	0.00	-1292.00	6458.00	22550	20240325	-8.65	11370	20231010	81.18	22550	-8.65	20240325	15320	34.46	20240102	22550	-8.65	20240325	11370	81.18	20231010	0.06	N	403550	100	32 억	365244	N	N	13	N	N
82	20240516	161101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20650	-350	5	-1.67	241027000	11539	32.69	21000	21100	20650	27300	14700	21000	20892.68	1.11	-2006	21366	21182	20866	20682	20366	21275	20775	33	6300	100	14700	50	1	32794652	6772	-15.98	3.20	12	0.04	-1292.00	6458.00	22550	20240325	-8.43	11370	20231010	81.62	22550	-8.43	20240325	15320	34.79	20240102	22550	-8.43	20240325	11370	81.62	20231010	0.06	N	403550	100	32 억	364173	N	N	13	N	N
83	20240516	151100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-150	5	-0.71	220966750	10569	29.95	21000	21100	20750	27300	14700	21000	20907.06	1.11	-2262	21366	21182	20866	20682	20366	21275	20775	33	6300	100	14700	50	1	32794652	6838	-16.14	3.23	12	0.03	-1292.00	6458.00	22550	20240325	-7.54	11370	20231010	83.38	22550	-7.54	20240325	15320	36.10	20240102	22550	-7.54	20240325	11370	83.38	20231010	0.06	N	403550	100	32 억	364173	N	N	8	N	N
84	20240516	141108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-150	5	-0.71	201651150	9641	27.32	21000	21100	20750	27300	14700	21000	20916.00	1.11	-2096	21366	21182	20866	20682	20366	21275	20775	33	6300	100	14700	50	1	32794652	6838	-16.14	3.23	12	0.03	-1292.00	6458.00	22550	20240325	-7.54	11370	20231010	83.38	22550	-7.54	20240325	15320	36.10	20240102	22550	-7.54	20240325	11370	83.38	20231010	0.06	N	403550	100	32 억	364173	N	N	8	N	N
85	20240516	131101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-150	5	-0.71	190434150	9102	25.79	21000	21100	20750	27300	14700	21000	20922.23	1.11	-2131	21366	21182	20866	20682	20366	21275	20775	33	6300	100	14700	50	1	32794652	6838	-16.14	3.23	12	0.03	-1292.00	6458.00	22550	20240325	-7.54	11370	20231010	83.38	22550	-7.54	20240325	15320	36.10	20240102	22550	-7.54	20240325	11370	83.38	20231010	0.06	N	403550	100	32 억	364173	N	N	8	N	N
86	20240516	121058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	-200	5	-0.95	152409200	7274	20.61	21000	21100	20800	27300	14700	21000	20952.60	1.11	-1301	21366	21182	20866	20682	20366	21275	20775	33	6300	100	14700	50	1	32794652	6821	-16.10	3.22	12	0.02	-1292.00	6458.00	22550	20240325	-7.76	11370	20231010	82.94	22550	-7.76	20240325	15320	35.77	20240102	22550	-7.76	20240325	11370	82.94	20231010	0.06	N	403550	100	32 억	364173	N	N	8	N	N
87	20240516	111057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	-50	5	-0.24	131712500	6283	17.80	21000	21100	20850	27300	14700	21000	20963.31	1.11	-1034	21366	21182	20866	20682	20366	21275	20775	33	6300	100	14700	50	1	32794652	6870	-16.22	3.24	12	0.02	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.06	N	403550	100	32 억	364173	N	N	8	N	N
88	20240516	101101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-150	5	-0.71	22130250	1055	2.99	21000	21100	20850	27300	14700	21000	20976.54	1.11	-258	21366	21182	20866	20682	20366	21275	20775	33	6300	100	14700	50	1	32794652	6838	-16.14	3.23	12	0.00	-1292.00	6458.00	22550	20240325	-7.54	11370	20231010	83.38	22550	-7.54	20240325	15320	36.10	20240102	22550	-7.54	20240325	11370	83.38	20231010	0.06	N	403550	100	32 억	364173	N	N	8	N	N
89	20240516	091101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	50	2	0.24	8485050	404	1.14	21000	21100	20900	27300	14700	21000	21002.60	1.11	35	21366	21182	20866	20682	20366	21275	20775	33	6300	100	14700	50	1	32794652	6903	-16.29	3.26	12	0.00	-1292.00	6458.00	22550	20240325	-6.65	11370	20231010	85.14	22550	-6.65	20240325	15320	37.40	20240102	22550	-6.65	20240325	11370	85.14	20231010	0.06	N	403550	100	32 억	364173	N	N	8	N	N
90	20240514	161113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	250	2	1.20	735158100	35276	213.30	20750	21050	20550	26950	14550	20750	20840.18	1.10	1815	21416	21082	20816	20482	20216	20950	20350	33	6200	100	14520	50	1	32794652	6887	-16.25	3.25	12	0.11	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.06	N	403550	100	32 억	359706	N	N	8	N	N
91	20240514	151116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	50	2	0.24	668089300	32074	193.94	20750	21050	20550	26950	14550	20750	20829.62	1.10	1629	21416	21082	20816	20482	20216	20950	20350	33	6200	100	14520	50	1	32794652	6821	-16.10	3.22	12	0.10	-1292.00	6458.00	22550	20240325	-7.76	11370	20231010	82.94	22550	-7.76	20240325	15320	35.77	20240102	22550	-7.76	20240325	11370	82.94	20231010	0.06	N	403550	100	32 억	359706	N	N	0	N	N
92	20240514	141115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	50	2	0.24	606433250	29106	175.99	20750	21050	20550	26950	14550	20750	20835.33	1.10	1999	21416	21082	20816	20482	20216	20950	20350	33	6200	100	14520	50	1	32794652	6821	-16.10	3.22	12	0.09	-1292.00	6458.00	22550	20240325	-7.76	11370	20231010	82.94	22550	-7.76	20240325	15320	35.77	20240102	22550	-7.76	20240325	11370	82.94	20231010	0.06	N	403550	100	32 억	359706	N	N	0	N	N
93	20240514	131116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	150	2	0.72	574262700	27559	166.64	20750	21050	20550	26950	14550	20750	20837.57	1.10	1654	21416	21082	20816	20482	20216	20950	20350	33	6200	100	14520	50	1	32794652	6854	-16.18	3.24	12	0.08	-1292.00	6458.00	22550	20240325	-7.32	11370	20231010	83.82	22550	-7.32	20240325	15320	36.42	20240102	22550	-7.32	20240325	11370	83.82	20231010	0.06	N	403550	100	32 억	359706	N	N	0	N	N
94	20240514	121112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	150	2	0.72	574262700	27559	166.64	20750	21050	20550	26950	14550	20750	20837.57	1.10	1654	21416	21082	20816	20482	20216	20950	20350	33	6200	100	14520	50	1	32794652	6854	-16.18	3.24	12	0.08	-1292.00	6458.00	22550	20240325	-7.32	11370	20231010	83.82	22550	-7.32	20240325	15320	36.42	20240102	22550	-7.32	20240325	11370	83.82	20231010	0.06	N	403550	100	32 억	359706	N	N	0	N	N
95	20240514	111113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	150	2	0.72	507512600	24358	147.29	20750	21050	20550	26950	14550	20750	20835.56	1.10	587	21416	21082	20816	20482	20216	20950	20350	33	6200	100	14520	50	1	32794652	6854	-16.18	3.24	12	0.07	-1292.00	6458.00	22550	20240325	-7.32	11370	20231010	83.82	22550	-7.32	20240325	15320	36.42	20240102	22550	-7.32	20240325	11370	83.82	20231010	0.06	N	403550	100	32 억	359706	N	N	0	N	N
96	20240514	101111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20650	-100	5	-0.48	303698600	14573	88.12	20750	21050	20550	26950	14550	20750	20839.81	1.10	-991	21416	21082	20816	20482	20216	20950	20350	33	6200	100	14520	50	1	32794652	6772	-15.98	3.20	12	0.04	-1292.00	6458.00	22550	20240325	-8.43	11370	20231010	81.62	22550	-8.43	20240325	15320	34.79	20240102	22550	-8.43	20240325	11370	81.62	20231010	0.06	N	403550	100	32 억	359706	N	N	0	N	N
97	20240514	091113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	200	2	0.96	74010900	3543	21.42	20750	21000	20650	26950	14550	20750	20889.33	1.10	-1343	21416	21082	20816	20482	20216	20950	20350	33	6200	100	14520	50	1	32794652	6870	-16.22	3.24	12	0.01	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.06	N	403550	100	32 억	359706	N	N	0	N	N
98	20240513	161110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20750	0	3	0.00	344806150	16533	82.32	21000	21150	20550	26950	14550	20750	20855.64	1.08	3288	21483	21116	20933	20566	20383	21025	20475	33	6200	100	14520	50	1	32794652	6805	-16.06	3.21	12	0.05	-1292.00	6458.00	22550	20240325	-7.98	11370	20231010	82.50	22550	-7.98	20240325	15320	35.44	20240102	22550	-7.98	20240325	11370	82.50	20231010	0.06	N	403550	100	32 억	353415	N	N	0	N	N
99	20240513	151113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	150	2	0.72	327131950	15683	78.09	21000	21150	20550	26950	14550	20750	20859.02	1.08	2896	21483	21116	20933	20566	20383	21025	20475	33	6200	100	14520	50	1	32794652	6854	-16.18	3.24	12	0.05	-1292.00	6458.00	22550	20240325	-7.32	11370	20231010	83.82	22550	-7.32	20240325	15320	36.42	20240102	22550	-7.32	20240325	11370	83.82	20231010	0.06	N	403550	100	32 억	353415	N	N	0	N	N
100	20240513	141113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	50	2	0.24	205148450	9804	48.81	21000	21150	20550	26950	14550	20750	20924.97	1.08	1069	21483	21116	20933	20566	20383	21025	20475	33	6200	100	14520	50	1	32794652	6821	-16.10	3.22	12	0.03	-1292.00	6458.00	22550	20240325	-7.76	11370	20231010	82.94	22550	-7.76	20240325	15320	35.77	20240102	22550	-7.76	20240325	11370	82.94	20231010	0.06	N	403550	100	32 억	353415	N	N	0	N	N
101	20240513	131107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	50	2	0.24	156886800	7497	37.33	21000	21150	20550	26950	14550	20750	20926.61	1.08	793	21483	21116	20933	20566	20383	21025	20475	33	6200	100	14520	50	1	32794652	6821	-16.10	3.22	12	0.02	-1292.00	6458.00	22550	20240325	-7.76	11370	20231010	82.94	22550	-7.76	20240325	15320	35.77	20240102	22550	-7.76	20240325	11370	82.94	20231010	0.06	N	403550	100	32 억	353415	N	N	0	N	N
102	20240513	121111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	200	2	0.96	139074850	6644	33.08	21000	21150	20550	26950	14550	20750	20932.40	1.08	589	21483	21116	20933	20566	20383	21025	20475	33	6200	100	14520	50	1	32794652	6870	-16.22	3.24	12	0.02	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.06	N	403550	100	32 억	353415	N	N	0	N	N
103	20240513	111109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	200	2	0.96	128853400	6156	30.65	21000	21150	20550	26950	14550	20750	20931.35	1.08	564	21483	21116	20933	20566	20383	21025	20475	33	6200	100	14520	50	1	32794652	6870	-16.22	3.24	12	0.02	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.06	N	403550	100	32 억	353415	N	N	0	N	N
104	20240513	101109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	350	2	1.69	107710700	5149	25.64	21000	21150	20550	26950	14550	20750	20918.76	1.08	515	21483	21116	20933	20566	20383	21025	20475	33	6200	100	14520	50	1	32794652	6920	-16.33	3.27	12	0.02	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.06	N	403550	100	32 억	353415	N	N	0	N	N
105	20240513	091112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	250	2	1.20	28365200	1356	6.75	21000	21000	20550	26950	14550	20750	20918.29	1.08	-401	21483	21116	20933	20566	20383	21025	20475	33	6200	100	14520	50	1	32794652	6887	-16.25	3.25	12	0.00	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.06	N	403550	100	32 억	353415	N	N	0	N	N
106	20240510	161038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20750	-300	5	-1.43	422877650	20058	89.56	21100	21300	20750	27350	14750	21050	21082.78	1.08	-3320	21516	21282	21066	20832	20616	21400	20950	33	6300	100	14730	50	1	32794652	6805	-16.06	3.21	12	0.06	-1292.00	6458.00	22550	20240325	-7.98	11370	20231010	82.50	22550	-7.98	20240325	15320	35.44	20240102	22550	-7.98	20240325	11370	82.50	20231010	0.06	N	403550	100	32 억	354840	N	N	0	N	N
107	20240510	151047	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-200	5	-0.95	354252550	16790	74.97	21100	21300	20850	27350	14750	21050	21099.02	1.08	-1982	21516	21282	21066	20832	20616	21400	20950	33	6300	100	14730	50	1	32794652	6838	-16.14	3.23	12	0.05	-1292.00	6458.00	22550	20240325	-7.54	11370	20231010	83.38	22550	-7.54	20240325	15320	36.10	20240102	22550	-7.54	20240325	11370	83.38	20231010	0.06	N	403550	100	32 억	354840	N	N	0	N	N
108	20240510	141050	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	50	2	0.24	321742900	15237	68.04	21100	21300	20850	27350	14750	21050	21115.90	1.08	-1484	21516	21282	21066	20832	20616	21400	20950	33	6300	100	14730	50	1	32794652	6920	-16.33	3.27	12	0.05	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.06	N	403550	100	32 억	354840	N	N	0	N	N
109	20240510	131040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	100	2	0.48	300642200	14234	63.56	21100	21300	20850	27350	14750	21050	21121.41	1.08	-1626	21516	21282	21066	20832	20616	21400	20950	33	6300	100	14730	50	1	32794652	6936	-16.37	3.28	12	0.04	-1292.00	6458.00	22550	20240325	-6.21	11370	20231010	86.02	22550	-6.21	20240325	15320	38.05	20240102	22550	-6.21	20240325	11370	86.02	20231010	0.06	N	403550	100	32 억	354840	N	N	0	N	N
110	20240510	121035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	100	2	0.48	282320250	13370	59.70	21100	21250	20850	27350	14750	21050	21115.95	1.08	-1697	21516	21282	21066	20832	20616	21400	20950	33	6300	100	14730	50	1	32794652	6936	-16.37	3.28	12	0.04	-1292.00	6458.00	22550	20240325	-6.21	11370	20231010	86.02	22550	-6.21	20240325	15320	38.05	20240102	22550	-6.21	20240325	11370	86.02	20231010	0.06	N	403550	100	32 억	354840	N	N	0	N	N
111	20240510	111041	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	50	2	0.24	269755300	12776	57.05	21100	21250	20850	27350	14750	21050	21114.22	1.08	-2054	21516	21282	21066	20832	20616	21400	20950	33	6300	100	14730	50	1	32794652	6920	-16.33	3.27	12	0.04	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.06	N	403550	100	32 억	354840	N	N	0	N	N
112	20240510	101040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	-50	5	-0.24	173279750	8221	36.71	21100	21250	20850	27350	14750	21050	21077.70	1.08	-1515	21516	21282	21066	20832	20616	21400	20950	33	6300	100	14730	50	1	32794652	6887	-16.25	3.25	12	0.03	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.06	N	403550	100	32 억	354840	N	N	0	N	N
113	20240510	091043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21200	150	2	0.71	7148200	339	1.51	21100	21250	21000	27350	14750	21050	21086.14	1.08	-20	21516	21282	21066	20832	20616	21400	20950	33	6300	100	14730	50	1	32794652	6952	-16.41	3.28	12	0.00	-1292.00	6458.00	22550	20240325	-5.99	11370	20231010	86.46	22550	-5.99	20240325	15320	38.38	20240102	22550	-5.99	20240325	11370	86.46	20231010	0.06	N	403550	100	32 억	354840	N	N	0	N	N
114	20240509	161103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	-50	5	-0.24	472759350	22395	92.94	21000	21300	20850	27400	14800	21100	21110.10	1.09	-2554	21666	21382	21116	20832	20566	21525	20975	33	6300	100	14770	50	1	32794652	6903	-16.29	3.26	12	0.07	-1292.00	6458.00	22550	20240325	-6.65	11370	20231010	85.14	22550	-6.65	20240325	15320	37.40	20240102	22550	-6.65	20240325	11370	85.14	20231010	0.07	N	403550	100	32 억	356313	N	N	0	N	N
115	20240509	151058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	-150	5	-0.71	337947200	16021	66.49	21000	21300	20850	27400	14800	21100	21094.01	1.09	660	21666	21382	21116	20832	20566	21525	20975	33	6300	100	14770	50	1	32794652	6870	-16.22	3.24	12	0.05	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.07	N	403550	100	32 억	356313	N	N	0	N	N
116	20240509	140938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	-150	5	-0.71	248099750	11748	48.75	21000	21300	20950	27400	14800	21100	21118.47	1.09	1753	21666	21382	21116	20832	20566	21525	20975	33	6300	100	14770	50	1	32794652	6870	-16.22	3.24	12	0.04	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.07	N	403550	100	32 억	356313	N	N	0	N	N
117	20240509	131042	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	0	3	0.00	219351250	10382	43.08	21000	21300	20950	27400	14800	21100	21128.03	1.09	1637	21666	21382	21116	20832	20566	21525	20975	33	6300	100	14770	50	1	32794652	6920	-16.33	3.27	12	0.03	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.07	N	403550	100	32 억	356313	N	N	0	N	N
118	20240509	121037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	50	2	0.24	128360950	6094	25.29	21000	21250	20950	27400	14800	21100	21063.50	1.09	-312	21666	21382	21116	20832	20566	21525	20975	33	6300	100	14770	50	1	32794652	6936	-16.37	3.28	12	0.02	-1292.00	6458.00	22550	20240325	-6.21	11370	20231010	86.02	22550	-6.21	20240325	15320	38.05	20240102	22550	-6.21	20240325	11370	86.02	20231010	0.07	N	403550	100	32 억	356313	N	N	0	N	N
119	20240509	111023	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	0	3	0.00	56335550	2668	11.07	21000	21250	20950	27400	14800	21100	21115.27	1.09	-1326	21666	21382	21116	20832	20566	21525	20975	33	6300	100	14770	50	1	32794652	6920	-16.33	3.27	12	0.01	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.07	N	403550	100	32 억	356313	N	N	0	N	N
120	20240509	101027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21250	150	2	0.71	40702900	1928	8.00	21000	21250	20950	27400	14800	21100	21111.46	1.09	-964	21666	21382	21116	20832	20566	21525	20975	33	6300	100	14770	50	1	32794652	6969	-16.45	3.29	12	0.01	-1292.00	6458.00	22550	20240325	-5.76	11370	20231010	86.90	22550	-5.76	20240325	15320	38.71	20240102	22550	-5.76	20240325	11370	86.90	20231010	0.07	N	403550	100	32 억	356313	N	N	0	N	N
121	20240509	091028	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	-100	5	-0.47	4439450	211	0.88	21000	21100	21000	27400	14800	21100	21040.05	1.09	-85	21666	21382	21116	20832	20566	21525	20975	33	6300	100	14770	50	1	32794652	6887	-16.25	3.25	12	0.00	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.07	N	403550	100	32 억	356313	N	N	0	N	N
122	20240508	161016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	0	3	0.00	508615650	24092	109.23	20900	21400	20850	27400	14800	21100	21111.39	1.05	7058	21800	21450	21100	20750	20400	21625	20925	33	6300	100	14770	50	1	32794652	6920	-16.33	3.27	12	0.07	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.07	N	403550	100	32 억	345949	N	N	0	N	N
123	20240508	151021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	50	2	0.24	493722800	23390	106.05	20900	21400	20850	27400	14800	21100	21108.29	1.05	6590	21800	21450	21100	20750	20400	21625	20925	33	6300	100	14770	50	1	32794652	6936	-16.37	3.28	12	0.07	-1292.00	6458.00	22550	20240325	-6.21	11370	20231010	86.02	22550	-6.21	20240325	15320	38.05	20240102	22550	-6.21	20240325	11370	86.02	20231010	0.07	N	403550	100	32 억	345949	N	N	0	N	N
124	20240508	141015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	-150	5	-0.71	272314950	12914	58.55	20900	21400	20900	27400	14800	21100	21086.80	1.05	3785	21800	21450	21100	20750	20400	21625	20925	33	6300	100	14770	50	1	32794652	6870	-16.22	3.24	12	0.04	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.07	N	403550	100	32 억	345949	N	N	0	N	N
125	20240508	131012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	-100	5	-0.47	231170600	10956	49.67	20900	21400	20900	27400	14800	21100	21099.91	1.05	3117	21800	21450	21100	20750	20400	21625	20925	33	6300	100	14770	50	1	32794652	6887	-16.25	3.25	12	0.03	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.07	N	403550	100	32 억	345949	N	N	0	N	N
126	20240508	121012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	0	3	0.00	226287850	10724	48.62	20900	21400	20900	27400	14800	21100	21101.07	1.05	3167	21800	21450	21100	20750	20400	21625	20925	33	6300	100	14770	50	1	32794652	6920	-16.33	3.27	12	0.03	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.07	N	403550	100	32 억	345949	N	N	0	N	N
127	20240508	111052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	-150	5	-0.71	159623050	7574	34.34	20900	21400	20900	27400	14800	21100	21075.13	1.05	1714	21800	21450	21100	20750	20400	21625	20925	33	6300	100	14770	50	1	32794652	6870	-16.22	3.24	12	0.02	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.07	N	403550	100	32 억	345949	N	N	0	N	N
128	20240508	101024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	-50	5	-0.24	127402150	6040	27.38	20900	21400	20900	27400	14800	21100	21093.07	1.05	1472	21800	21450	21100	20750	20400	21625	20925	33	6300	100	14770	50	1	32794652	6903	-16.29	3.26	12	0.02	-1292.00	6458.00	22550	20240325	-6.65	11370	20231010	85.14	22550	-6.65	20240325	15320	37.40	20240102	22550	-6.65	20240325	11370	85.14	20231010	0.07	N	403550	100	32 억	345949	N	N	0	N	N
129	20240508	091027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	0	3	0.00	6645200	316	1.43	20900	21250	20900	27400	14800	21100	21029.11	1.05	-214	21800	21450	21100	20750	20400	21625	20925	33	6300	100	14770	50	1	32794652	6920	-16.33	3.27	12	0.00	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.07	N	403550	100	32 억	345949	N	N	0	N	N
130	20240503	161047	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	50	2	0.24	369376400	17540	131.03	20850	21300	20850	27300	14700	21000	21059.09	1.05	-2990	21600	21300	20950	20650	20300	21450	20800	33	6300	100	14700	50	1	32794652	6903	-16.29	3.26	12	0.05	-1292.00	6458.00	22550	20240325	-6.65	11370	20231010	85.14	22550	-6.65	20240325	15320	37.40	20240102	22550	-6.65	20240325	11370	85.14	20231010	0.06	N	403550	100	32 억	342912	N	N	1	N	N
131	20240503	151046	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-150	5	-0.71	339872950	16137	120.55	20850	21300	20850	27300	14700	21000	21061.72	1.05	-2361	21600	21300	20950	20650	20300	21450	20800	33	6300	100	14700	50	1	32794652	6838	-16.14	3.23	12	0.05	-1292.00	6458.00	22550	20240325	-7.54	11370	20231010	83.38	22550	-7.54	20240325	15320	36.10	20240102	22550	-7.54	20240325	11370	83.38	20231010	0.06	N	403550	100	32 억	342912	N	N	40	N	N
132	20240503	141049	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	100	2	0.48	327315700	15538	116.08	20850	21300	20850	27300	14700	21000	21065.50	1.05	-2464	21600	21300	20950	20650	20300	21450	20800	33	6300	100	14700	50	1	32794652	6920	-16.33	3.27	12	0.05	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.06	N	403550	100	32 억	342912	N	N	40	N	N
133	20240503	131048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	0	3	0.00	259027900	12292	91.83	20850	21300	20850	27300	14700	21000	21072.88	1.05	-387	21600	21300	20950	20650	20300	21450	20800	33	6300	100	14700	50	1	32794652	6887	-16.25	3.25	12	0.04	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.06	N	403550	100	32 억	342912	N	N	40	N	N
134	20240503	121045	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	50	2	0.24	223560650	10605	79.22	20850	21300	20850	27300	14700	21000	21080.68	1.05	228	21600	21300	20950	20650	20300	21450	20800	33	6300	100	14700	50	1	32794652	6903	-16.29	3.26	12	0.03	-1292.00	6458.00	22550	20240325	-6.65	11370	20231010	85.14	22550	-6.65	20240325	15320	37.40	20240102	22550	-6.65	20240325	11370	85.14	20231010	0.06	N	403550	100	32 억	342912	N	N	40	N	N
135	20240503	111044	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	0	3	0.00	191671500	9091	67.91	20850	21300	20850	27300	14700	21000	21083.65	1.05	438	21600	21300	20950	20650	20300	21450	20800	33	6300	100	14700	50	1	32794652	6887	-16.25	3.25	12	0.03	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.06	N	403550	100	32 억	342912	N	N	40	N	N
136	20240503	101040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	50	2	0.24	98141950	4651	34.75	20850	21300	20850	27300	14700	21000	21101.26	1.05	426	21600	21300	20950	20650	20300	21450	20800	33	6300	100	14700	50	1	32794652	6903	-16.29	3.26	12	0.01	-1292.00	6458.00	22550	20240325	-6.65	11370	20231010	85.14	22550	-6.65	20240325	15320	37.40	20240102	22550	-6.65	20240325	11370	85.14	20231010	0.06	N	403550	100	32 억	342912	N	N	40	N	N
137	20240503	091036	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21250	250	2	1.19	52498700	2491	18.61	20850	21300	20850	27300	14700	21000	21075.35	1.05	911	21600	21300	20950	20650	20300	21450	20800	33	6300	100	14700	50	1	32794652	6969	-16.45	3.29	12	0.01	-1292.00	6458.00	22550	20240325	-5.76	11370	20231010	86.90	22550	-5.76	20240325	15320	38.71	20240102	22550	-5.76	20240325	11370	86.90	20231010	0.06	N	403550	100	32 억	342912	N	N	40	N	N
138	20240502	161029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	300	2	1.45	278904700	13336	62.19	20600	21250	20600	26900	14500	20700	20913.66	1.03	2850	21700	21200	20950	20450	20200	21075	20325	33	6200	100	14490	50	1	32794652	6887	-16.25	3.25	12	0.04	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.05	N	403550	100	32 억	338750	N	N	40	N	N
139	20240502	151036	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	200	2	0.97	259505650	12409	57.87	20600	21250	20600	26900	14500	20700	20912.70	1.03	2888	21700	21200	20950	20450	20200	21075	20325	33	6200	100	14490	50	1	32794652	6854	-16.18	3.24	12	0.04	-1292.00	6458.00	22550	20240325	-7.32	11370	20231010	83.82	22550	-7.32	20240325	15320	36.42	20240102	22550	-7.32	20240325	11370	83.82	20231010	0.05	N	403550	100	32 억	338750	N	N	0	N	N
140	20240502	141031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	100	2	0.48	228201550	10907	50.86	20600	21250	20600	26900	14500	20700	20922.49	1.03	3078	21700	21200	20950	20450	20200	21075	20325	33	6200	100	14490	50	1	32794652	6821	-16.10	3.22	12	0.03	-1292.00	6458.00	22550	20240325	-7.76	11370	20231010	82.94	22550	-7.76	20240325	15320	35.77	20240102	22550	-7.76	20240325	11370	82.94	20231010	0.05	N	403550	100	32 억	338750	N	N	0	N	N
141	20240502	131026	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	250	2	1.21	203880750	9739	45.42	20600	21250	20600	26900	14500	20700	20934.46	1.03	2886	21700	21200	20950	20450	20200	21075	20325	33	6200	100	14490	50	1	32794652	6870	-16.22	3.24	12	0.03	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.05	N	403550	100	32 억	338750	N	N	0	N	N
142	20240502	121025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	350	2	1.69	185002750	8837	41.21	20600	21250	20600	26900	14500	20700	20935.02	1.03	2438	21700	21200	20950	20450	20200	21075	20325	33	6200	100	14490	50	1	32794652	6903	-16.29	3.26	12	0.03	-1292.00	6458.00	22550	20240325	-6.65	11370	20231010	85.14	22550	-6.65	20240325	15320	37.40	20240102	22550	-6.65	20240325	11370	85.14	20231010	0.05	N	403550	100	32 억	338750	N	N	0	N	N
143	20240502	111024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	300	2	1.45	135210800	6462	30.13	20600	21250	20600	26900	14500	20700	20923.99	1.03	1433	21700	21200	20950	20450	20200	21075	20325	33	6200	100	14490	50	1	32794652	6887	-16.25	3.25	12	0.02	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.05	N	403550	100	32 억	338750	N	N	0	N	N
144	20240502	101023	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	450	2	2.17	115780400	5535	25.81	20600	21250	20600	26900	14500	20700	20917.87	1.03	1057	21700	21200	20950	20450	20200	21075	20325	33	6200	100	14490	50	1	32794652	6936	-16.37	3.28	12	0.02	-1292.00	6458.00	22550	20240325	-6.21	11370	20231010	86.02	22550	-6.21	20240325	15320	38.05	20240102	22550	-6.21	20240325	11370	86.02	20231010	0.05	N	403550	100	32 억	338750	N	N	0	N	N
145	20240502	091021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20700	0	3	0.00	6491500	314	1.46	20600	20900	20600	26900	14500	20700	20673.57	1.03	88	21700	21200	20950	20450	20200	21075	20325	33	6200	100	14490	50	1	32794652	6788	-16.02	3.21	12	0.00	-1292.00	6458.00	22550	20240325	-8.20	11370	20231010	82.06	22550	-8.20	20240325	15320	35.12	20240102	22550	-8.20	20240325	11370	82.06	20231010	0.05	N	403550	100	32 억	338750	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History