KissMeData/011420/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-30	5	-1.45	585294515	286264	43.04	2050	2075	2030	2680	1450	2065	2044.34	0.75	16236	2241	2152	2106	2017	1971	2130	1995	138	615	500	1230	5	1	27549644	561	20.98	0.75	12	1.04	97.00	2713.00	4085	20231207	-50.18	1611	20231024	26.32	3825	-46.80	20240229	2030	0.25	20240531	4085	-50.18	20231207	1611	26.32	20231024	5.46	N	011420	500	137 억	207312	N	N	0	N	N
3	20240531	150304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-25	5	-1.21	543036480	265499	39.91	2050	2075	2030	2680	1450	2065	2045.04	0.75	19715	2241	2152	2106	2017	1971	2130	1995	138	615	500	1230	5	1	27549644	562	21.03	0.75	12	0.96	97.00	2713.00	4085	20231207	-50.06	1611	20231024	26.63	3825	-46.67	20240229	2030	0.49	20240531	4085	-50.06	20231207	1611	26.63	20231024	5.46	N	011420	500	137 억	207312	N	N	0	N	N
4	20240531	140301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-25	5	-1.21	485721440	237386	35.69	2050	2075	2030	2680	1450	2065	2045.80	0.75	36958	2241	2152	2106	2017	1971	2130	1995	138	615	500	1230	5	1	27549644	562	21.03	0.75	12	0.86	97.00	2713.00	4085	20231207	-50.06	1611	20231024	26.63	3825	-46.67	20240229	2030	0.49	20240531	4085	-50.06	20231207	1611	26.63	20231024	5.46	N	011420	500	137 억	207312	N	N	0	N	N
5	20240531	130303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	-20	5	-0.97	446497240	218146	32.79	2050	2075	2030	2680	1450	2065	2046.44	0.75	43279	2241	2152	2106	2017	1971	2130	1995	138	615	500	1230	5	1	27549644	563	21.08	0.75	12	0.79	97.00	2713.00	4085	20231207	-49.94	1611	20231024	26.94	3825	-46.54	20240229	2030	0.74	20240531	4085	-49.94	20231207	1611	26.94	20231024	5.46	N	011420	500	137 억	207312	N	N	0	N	N
6	20240531	120303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	-20	5	-0.97	408725185	199611	30.01	2050	2075	2030	2680	1450	2065	2047.25	0.75	44670	2241	2152	2106	2017	1971	2130	1995	138	615	500	1230	5	1	27549644	563	21.08	0.75	12	0.72	97.00	2713.00	4085	20231207	-49.94	1611	20231024	26.94	3825	-46.54	20240229	2030	0.74	20240531	4085	-49.94	20231207	1611	26.94	20231024	5.46	N	011420	500	137 억	207312	N	N	0	N	N
7	20240531	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-25	5	-1.21	349778780	170668	25.66	2050	2075	2030	2680	1450	2065	2049.10	0.75	45699	2241	2152	2106	2017	1971	2130	1995	138	615	500	1230	5	1	27549644	562	21.03	0.75	12	0.62	97.00	2713.00	4085	20231207	-50.06	1611	20231024	26.63	3825	-46.67	20240229	2030	0.49	20240531	4085	-50.06	20231207	1611	26.63	20231024	5.46	N	011420	500	137 억	207312	N	N	0	N	N
8	20240531	100303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	-10	5	-0.48	243347880	118502	17.81	2050	2075	2040	2680	1450	2065	2053.13	0.75	41567	2241	2152	2106	2017	1971	2130	1995	138	615	500	1230	5	1	27549644	566	21.19	0.76	12	0.43	97.00	2713.00	4085	20231207	-49.69	1611	20231024	27.56	3825	-46.27	20240229	2040	0.74	20240531	4085	-49.69	20231207	1611	27.56	20231024	5.46	N	011420	500	137 억	207312	N	N	0	N	N
9	20240531	090302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	0	3	0.00	64911635	31605	4.75	2050	2065	2040	2680	1450	2065	2052.22	0.75	3616	2241	2152	2106	2017	1971	2130	1995	138	615	500	1230	5	1	27549644	569	21.29	0.76	12	0.11	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	2040	1.23	20240531	4085	-49.45	20231207	1611	28.18	20231024	5.46	N	011420	500	137 억	207312	N	N	0	N	N
10	20240530	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	-105	5	-4.84	1370419990	653986	190.34	2150	2195	2060	2820	1520	2170	2095.51	0.81	-27766	2310	2240	2205	2135	2100	2222	2117	138	650	500	1300	5	1	27549644	569	21.29	0.76	12	2.37	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	2060	0.24	20240530	4085	-49.45	20231207	1611	28.18	20231024	5.57	N	011420	500	137 억	222348	N	N	0	N	N
11	20240530	150301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	-100	5	-4.61	1277339280	608967	177.24	2150	2195	2060	2820	1520	2170	2097.55	0.81	-27647	2310	2240	2205	2135	2100	2222	2117	138	650	500	1300	5	1	27549644	570	21.34	0.76	12	2.21	97.00	2713.00	4085	20231207	-49.33	1611	20231024	28.49	3825	-45.88	20240229	2060	0.49	20240530	4085	-49.33	20231207	1611	28.49	20231024	5.57	N	011420	500	137 억	222348	N	N	0	N	N
12	20240530	140302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-85	5	-3.92	1229527845	585930	170.53	2150	2195	2060	2820	1520	2170	2098.42	0.81	-24530	2310	2240	2205	2135	2100	2222	2117	138	650	500	1300	5	1	27549644	574	21.49	0.77	12	2.13	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	2060	1.21	20240530	4085	-48.96	20231207	1611	29.42	20231024	5.57	N	011420	500	137 억	222348	N	N	0	N	N
13	20240530	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-85	5	-3.92	1119308180	533044	155.14	2150	2195	2060	2820	1520	2170	2099.84	0.81	-27658	2310	2240	2205	2135	2100	2222	2117	138	650	500	1300	5	1	27549644	574	21.49	0.77	12	1.93	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	2060	1.21	20240530	4085	-48.96	20231207	1611	29.42	20231024	5.57	N	011420	500	137 억	222348	N	N	0	N	N
14	20240530	120301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-110	5	-5.07	1009712460	480316	139.79	2150	2195	2060	2820	1520	2170	2102.18	0.81	-14568	2310	2240	2205	2135	2100	2222	2117	138	650	500	1300	5	1	27549644	568	21.24	0.76	12	1.74	97.00	2713.00	4085	20231207	-49.57	1611	20231024	27.87	3825	-46.14	20240229	2060	0.00	20240530	4085	-49.57	20231207	1611	27.87	20231024	5.57	N	011420	500	137 억	222348	N	N	0	N	N
15	20240530	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	-90	5	-4.15	750273770	355174	103.37	2150	2195	2070	2820	1520	2170	2112.41	0.81	25054	2310	2240	2205	2135	2100	2222	2117	138	650	500	1300	5	1	27549644	573	21.44	0.77	12	1.29	97.00	2713.00	4085	20231207	-49.08	1611	20231024	29.11	3825	-45.62	20240229	2070	0.48	20240530	4085	-49.08	20231207	1611	29.11	20231024	5.57	N	011420	500	137 억	222348	N	N	0	N	N
16	20240530	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	-70	5	-3.23	441133145	206671	60.15	2150	2195	2085	2820	1520	2170	2134.47	0.81	8278	2310	2240	2205	2135	2100	2222	2117	138	650	500	1300	5	1	27549644	579	21.65	0.77	12	0.75	97.00	2713.00	4085	20231207	-48.59	1611	20231024	30.35	3825	-45.10	20240229	2085	0.72	20240530	4085	-48.59	20231207	1611	30.35	20231024	5.57	N	011420	500	137 억	222348	N	N	0	N	N
17	20240530	090302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2170	0	3	0.00	49709100	23038	6.71	2150	2195	2150	2820	1520	2170	2157.70	0.81	10092	2310	2240	2205	2135	2100	2222	2117	138	650	500	1300	5	1	27549644	598	22.37	0.80	12	0.08	97.00	2713.00	4085	20231207	-46.88	1611	20231024	34.70	3825	-43.27	20240229	2130	1.88	20240419	4085	-46.88	20231207	1611	34.70	20231024	5.57	N	011420	500	137 억	222348	N	N	0	N	N
18	20240529	160259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2170	-90	5	-3.98	740929850	332332	126.26	2270	2275	2170	2935	1585	2260	2229.61	0.79	11193	2323	2291	2273	2241	2223	2282	2232	138	675	500	1350	5	1	27549644	598	22.37	0.80	12	1.21	97.00	2713.00	4085	20231207	-46.88	1611	20231024	34.70	3825	-43.27	20240229	2130	1.88	20240419	4085	-46.88	20231207	1611	34.70	20231024	5.47	N	011420	500	137 억	216553	N	N	0	N	N
19	20240529	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-65	5	-2.88	676080155	302568	114.95	2270	2275	2180	2935	1585	2260	2234.47	0.79	4990	2323	2291	2273	2241	2223	2282	2232	138	675	500	1350	5	1	27549644	605	22.63	0.81	12	1.10	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.47	N	011420	500	137 억	216553	N	N	0	N	N
20	20240529	140301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2235	-25	5	-1.11	437517240	194799	74.01	2270	2275	2225	2935	1585	2260	2245.99	0.79	12420	2323	2291	2273	2241	2223	2282	2232	138	675	500	1350	5	1	27549644	616	23.04	0.82	12	0.71	97.00	2713.00	4085	20231207	-45.29	1611	20231024	38.73	3825	-41.57	20240229	2130	4.93	20240419	4085	-45.29	20231207	1611	38.73	20231024	5.47	N	011420	500	137 억	216553	N	N	0	N	N
21	20240529	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2245	-15	5	-0.66	337008855	149782	56.90	2270	2275	2235	2935	1585	2260	2250.00	0.79	15373	2323	2291	2273	2241	2223	2282	2232	138	675	500	1350	5	1	27549644	618	23.14	0.83	12	0.54	97.00	2713.00	4085	20231207	-45.04	1611	20231024	39.35	3825	-41.31	20240229	2130	5.40	20240419	4085	-45.04	20231207	1611	39.35	20231024	5.47	N	011420	500	137 억	216553	N	N	0	N	N
22	20240529	120301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2260	0	3	0.00	304321330	135253	51.38	2270	2275	2235	2935	1585	2260	2250.02	0.79	17166	2323	2291	2273	2241	2223	2282	2232	138	675	500	1350	5	1	27549644	623	23.30	0.83	12	0.49	97.00	2713.00	4085	20231207	-44.68	1611	20231024	40.29	3825	-40.92	20240229	2130	6.10	20240419	4085	-44.68	20231207	1611	40.29	20231024	5.47	N	011420	500	137 억	216553	N	N	0	N	N
23	20240529	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2250	-10	5	-0.44	234262565	104187	39.58	2270	2275	2235	2935	1585	2260	2248.48	0.79	24357	2323	2291	2273	2241	2223	2282	2232	138	675	500	1350	5	1	27549644	620	23.20	0.83	12	0.38	97.00	2713.00	4085	20231207	-44.92	1611	20231024	39.66	3825	-41.18	20240229	2130	5.63	20240419	4085	-44.92	20231207	1611	39.66	20231024	5.47	N	011420	500	137 억	216553	N	N	0	N	N
24	20240529	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2235	-25	5	-1.11	194626215	86550	32.88	2270	2275	2235	2935	1585	2260	2248.71	0.79	19414	2323	2291	2273	2241	2223	2282	2232	138	675	500	1350	5	1	27549644	616	23.04	0.82	12	0.31	97.00	2713.00	4085	20231207	-45.29	1611	20231024	38.73	3825	-41.57	20240229	2130	4.93	20240419	4085	-45.29	20231207	1611	38.73	20231024	5.47	N	011420	500	137 억	216553	N	N	0	N	N
25	20240529	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2255	-5	5	-0.22	20880120	9211	3.50	2270	2275	2255	2935	1585	2260	2266.87	0.79	-1150	2323	2291	2273	2241	2223	2282	2232	138	675	500	1350	5	1	27549644	621	23.25	0.83	12	0.03	97.00	2713.00	4085	20231207	-44.80	1611	20231024	39.98	3825	-41.05	20240229	2130	5.87	20240419	4085	-44.80	20231207	1611	39.98	20231024	5.47	N	011420	500	137 억	216553	N	N	0	N	N
26	20240528	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2260	-25	5	-1.09	589101250	259342	55.37	2265	2305	2255	2970	1600	2285	2271.52	0.83	-15901	2375	2330	2285	2240	2195	2307	2217	138	685	500	1370	5	1	27549644	623	23.30	0.83	12	0.94	97.00	2713.00	4085	20231207	-44.68	1611	20231024	40.29	3825	-40.92	20240229	2130	6.10	20240419	4085	-44.68	20231207	1611	40.29	20231024	5.28	N	011420	500	137 억	229106	N	N	0	N	N
27	20240528	150259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2265	-20	5	-0.88	542418775	238689	50.96	2265	2305	2260	2970	1600	2285	2272.49	0.83	-15043	2375	2330	2285	2240	2195	2307	2217	138	685	500	1370	5	1	27549644	624	23.35	0.83	12	0.87	97.00	2713.00	4085	20231207	-44.55	1611	20231024	40.60	3825	-40.78	20240229	2130	6.34	20240419	4085	-44.55	20231207	1611	40.60	20231024	5.28	N	011420	500	137 억	229106	N	N	0	N	N
28	20240528	140300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2275	-10	5	-0.44	427871295	188100	40.16	2265	2305	2260	2970	1600	2285	2274.70	0.83	-14345	2375	2330	2285	2240	2195	2307	2217	138	685	500	1370	5	1	27549644	627	23.45	0.84	12	0.68	97.00	2713.00	4085	20231207	-44.31	1611	20231024	41.22	3825	-40.52	20240229	2130	6.81	20240419	4085	-44.31	20231207	1611	41.22	20231024	5.28	N	011420	500	137 억	229106	N	N	0	N	N
29	20240528	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2265	-20	5	-0.88	398711660	175238	37.41	2265	2305	2260	2970	1600	2285	2275.26	0.83	-12744	2375	2330	2285	2240	2195	2307	2217	138	685	500	1370	5	1	27549644	624	23.35	0.83	12	0.64	97.00	2713.00	4085	20231207	-44.55	1611	20231024	40.60	3825	-40.78	20240229	2130	6.34	20240419	4085	-44.55	20231207	1611	40.60	20231024	5.28	N	011420	500	137 억	229106	N	N	0	N	N
30	20240528	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2275	-10	5	-0.44	320794100	140842	30.07	2265	2305	2260	2970	1600	2285	2277.69	0.83	7627	2375	2330	2285	2240	2195	2307	2217	138	685	500	1370	5	1	27549644	627	23.45	0.84	12	0.51	97.00	2713.00	4085	20231207	-44.31	1611	20231024	41.22	3825	-40.52	20240229	2130	6.81	20240419	4085	-44.31	20231207	1611	41.22	20231024	5.28	N	011420	500	137 억	229106	N	N	0	N	N
31	20240528	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2275	-10	5	-0.44	248786020	109338	23.34	2265	2305	2260	2970	1600	2285	2275.38	0.83	16178	2375	2330	2285	2240	2195	2307	2217	138	685	500	1370	5	1	27549644	627	23.45	0.84	12	0.40	97.00	2713.00	4085	20231207	-44.31	1611	20231024	41.22	3825	-40.52	20240229	2130	6.81	20240419	4085	-44.31	20231207	1611	41.22	20231024	5.28	N	011420	500	137 억	229106	N	N	0	N	N
32	20240528	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2290	5	2	0.22	200710860	88269	18.85	2265	2305	2260	2970	1600	2285	2273.85	0.83	16142	2375	2330	2285	2240	2195	2307	2217	138	685	500	1370	5	1	27549644	631	23.61	0.84	12	0.32	97.00	2713.00	4085	20231207	-43.94	1611	20231024	42.15	3825	-40.13	20240229	2130	7.51	20240419	4085	-43.94	20231207	1611	42.15	20231024	5.28	N	011420	500	137 억	229106	N	N	0	N	N
33	20240528	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2260	-25	5	-1.09	37035060	16359	3.49	2265	2280	2260	2970	1600	2285	2263.90	0.83	2497	2375	2330	2285	2240	2195	2307	2217	138	685	500	1370	5	1	27549644	623	23.30	0.83	12	0.06	97.00	2713.00	4085	20231207	-44.68	1611	20231024	40.29	3825	-40.92	20240229	2130	6.10	20240419	4085	-44.68	20231207	1611	40.29	20231024	5.28	N	011420	500	137 억	229106	N	N	0	N	N
34	20240527	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2285	-5	5	-0.22	1039263850	457924	59.24	2290	2330	2240	2975	1605	2290	2269.48	0.82	9620	2416	2352	2321	2257	2226	2337	2242	138	685	500	1370	5	1	27549644	630	23.56	0.84	12	1.66	97.00	2713.00	4085	20231207	-44.06	1611	20231024	41.84	3825	-40.26	20240229	2130	7.28	20240419	4085	-44.06	20231207	1611	41.84	20231024	5.70	N	011420	500	137 억	226225	N	N	0	N	N
35	20240527	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2275	-15	5	-0.66	928413660	409243	52.94	2290	2330	2240	2975	1605	2290	2268.61	0.82	10694	2416	2352	2321	2257	2226	2337	2242	138	685	500	1370	5	1	27549644	627	23.45	0.84	12	1.49	97.00	2713.00	4085	20231207	-44.31	1611	20231024	41.22	3825	-40.52	20240229	2130	6.81	20240419	4085	-44.31	20231207	1611	41.22	20231024	5.70	N	011420	500	137 억	226225	N	N	0	N	N
36	20240527	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2265	-25	5	-1.09	864672380	381051	49.29	2290	2330	2240	2975	1605	2290	2269.18	0.82	6117	2416	2352	2321	2257	2226	2337	2242	138	685	500	1370	5	1	27549644	624	23.35	0.83	12	1.38	97.00	2713.00	4085	20231207	-44.55	1611	20231024	40.60	3825	-40.78	20240229	2130	6.34	20240419	4085	-44.55	20231207	1611	40.60	20231024	5.70	N	011420	500	137 억	226225	N	N	0	N	N
37	20240527	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2250	-40	5	-1.75	761100710	335129	43.35	2290	2330	2240	2975	1605	2290	2271.07	0.82	-8323	2416	2352	2321	2257	2226	2337	2242	138	685	500	1370	5	1	27549644	620	23.20	0.83	12	1.22	97.00	2713.00	4085	20231207	-44.92	1611	20231024	39.66	3825	-41.18	20240229	2130	5.63	20240419	4085	-44.92	20231207	1611	39.66	20231024	5.70	N	011420	500	137 억	226225	N	N	0	N	N
38	20240527	120258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2260	-30	5	-1.31	646786240	284382	36.79	2290	2330	2250	2975	1605	2290	2274.36	0.82	-4088	2416	2352	2321	2257	2226	2337	2242	138	685	500	1370	5	1	27549644	623	23.30	0.83	12	1.03	97.00	2713.00	4085	20231207	-44.68	1611	20231024	40.29	3825	-40.92	20240229	2130	6.10	20240419	4085	-44.68	20231207	1611	40.29	20231024	5.70	N	011420	500	137 억	226225	N	N	0	N	N
39	20240527	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2275	-15	5	-0.66	479497885	210379	27.21	2290	2330	2250	2975	1605	2290	2279.21	0.82	-1106	2416	2352	2321	2257	2226	2337	2242	138	685	500	1370	5	1	27549644	627	23.45	0.84	12	0.76	97.00	2713.00	4085	20231207	-44.31	1611	20231024	41.22	3825	-40.52	20240229	2130	6.81	20240419	4085	-44.31	20231207	1611	41.22	20231024	5.70	N	011420	500	137 억	226225	N	N	0	N	N
40	20240527	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2285	-5	5	-0.22	408072820	178913	23.14	2290	2330	2250	2975	1605	2290	2280.84	0.82	1996	2416	2352	2321	2257	2226	2337	2242	138	685	500	1370	5	1	27549644	630	23.56	0.84	12	0.65	97.00	2713.00	4085	20231207	-44.06	1611	20231024	41.84	3825	-40.26	20240229	2130	7.28	20240419	4085	-44.06	20231207	1611	41.84	20231024	5.70	N	011420	500	137 억	226225	N	N	0	N	N
41	20240527	090257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2250	-40	5	-1.75	78993870	34749	4.50	2290	2295	2250	2975	1605	2290	2273.27	0.82	3670	2416	2352	2321	2257	2226	2337	2242	138	685	500	1370	5	1	27549644	620	23.20	0.83	12	0.13	97.00	2713.00	4085	20231207	-44.92	1611	20231024	39.66	3825	-41.18	20240229	2130	5.63	20240419	4085	-44.92	20231207	1611	39.66	20231024	5.70	N	011420	500	137 억	226225	N	N	0	N	N
42	20240524	160244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2290	-25	5	-1.08	1773128635	760292	65.18	2355	2385	2290	3005	1625	2315	2332.26	0.83	-15039	2521	2417	2356	2252	2191	2387	2222	138	690	500	1380	5	1	27549644	631	23.61	0.84	12	2.76	97.00	2713.00	4085	20231207	-43.94	1611	20231024	42.15	3825	-40.13	20240229	2130	7.51	20240419	4085	-43.94	20231207	1611	42.15	20231024	5.10	N	011420	500	137 억	227483	N	N	0	N	N
43	20240524	150247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2310	-5	5	-0.22	1542689345	660023	56.58	2355	2385	2300	3005	1625	2315	2337.42	0.83	-9287	2521	2417	2356	2252	2191	2387	2222	138	690	500	1380	5	1	27549644	636	23.81	0.85	12	2.40	97.00	2713.00	4085	20231207	-43.45	1611	20231024	43.39	3825	-39.61	20240229	2130	8.45	20240419	4085	-43.45	20231207	1611	43.39	20231024	5.10	N	011420	500	137 억	227483	N	N	0	N	N
44	20240524	140248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	15	2	0.65	1405073905	600605	51.49	2355	2385	2300	3005	1625	2315	2339.55	0.83	-15785	2521	2417	2356	2252	2191	2387	2222	138	690	500	1380	5	1	27549644	642	24.02	0.86	12	2.18	97.00	2713.00	4085	20231207	-42.96	1611	20231024	44.63	3825	-39.08	20240229	2130	9.39	20240419	4085	-42.96	20231207	1611	44.63	20231024	5.10	N	011420	500	137 억	227483	N	N	0	N	N
45	20240524	130246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2325	10	2	0.43	1271489130	542985	46.55	2355	2385	2300	3005	1625	2315	2341.80	0.83	-15564	2521	2417	2356	2252	2191	2387	2222	138	690	500	1380	5	1	27549644	641	23.97	0.86	12	1.97	97.00	2713.00	4085	20231207	-43.08	1611	20231024	44.32	3825	-39.22	20240229	2130	9.15	20240419	4085	-43.08	20231207	1611	44.32	20231024	5.10	N	011420	500	137 억	227483	N	N	0	N	N
46	20240524	120247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2365	50	2	2.16	978691470	417313	35.78	2355	2385	2300	3005	1625	2315	2345.43	0.83	-34724	2521	2417	2356	2252	2191	2387	2222	138	690	500	1380	5	1	27549644	652	24.38	0.87	12	1.51	97.00	2713.00	4085	20231207	-42.11	1611	20231024	46.80	3825	-38.17	20240229	2130	11.03	20240419	4085	-42.11	20231207	1611	46.80	20231024	5.10	N	011420	500	137 억	227483	N	N	0	N	N
47	20240524	110245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	25	2	1.08	859990080	367175	31.48	2355	2380	2300	3005	1625	2315	2342.39	0.83	-41657	2521	2417	2356	2252	2191	2387	2222	138	690	500	1380	5	1	27549644	645	24.12	0.86	12	1.33	97.00	2713.00	4085	20231207	-42.72	1611	20231024	45.25	3825	-38.82	20240229	2130	9.86	20240419	4085	-42.72	20231207	1611	45.25	20231024	5.10	N	011420	500	137 억	227483	N	N	0	N	N
48	20240524	100248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	40	2	1.73	553689780	237452	20.36	2355	2360	2300	3005	1625	2315	2332.00	0.83	-58143	2521	2417	2356	2252	2191	2387	2222	138	690	500	1380	5	1	27549644	649	24.28	0.87	12	0.86	97.00	2713.00	4085	20231207	-42.35	1611	20231024	46.18	3825	-38.43	20240229	2130	10.56	20240419	4085	-42.35	20231207	1611	46.18	20231024	5.10	N	011420	500	137 억	227483	N	N	0	N	N
49	20240524	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	30	2	1.30	141348390	60181	5.16	2355	2360	2330	3005	1625	2315	2350.36	0.83	-22384	2521	2417	2356	2252	2191	2387	2222	138	690	500	1380	5	1	27549644	646	24.18	0.86	12	0.22	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	2130	10.09	20240419	4085	-42.59	20231207	1611	45.56	20231024	5.10	N	011420	500	137 억	227483	N	N	0	N	N
50	20240523	160245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	-95	5	-3.94	2704781445	1150974	10.15	2390	2460	2295	3130	1690	2410	2350.01	0.27	166029	2903	2656	2428	2181	1953	2780	2305	138	720	500	1440	5	1	27549644	638	23.87	0.85	12	4.18	97.00	2713.00	4085	20231207	-43.33	1611	20231024	43.70	3825	-39.48	20240229	2130	8.69	20240419	4085	-43.33	20231207	1611	43.70	20231024	4.98	N	011420	500	137 억	73870	N	N	0	N	N
51	20240523	150247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	-90	5	-3.73	2578643180	1096587	9.67	2390	2460	2295	3130	1690	2410	2351.34	0.27	173742	2903	2656	2428	2181	1953	2780	2305	138	720	500	1440	5	1	27549644	639	23.92	0.86	12	3.98	97.00	2713.00	4085	20231207	-43.21	1611	20231024	44.01	3825	-39.35	20240229	2130	8.92	20240419	4085	-43.21	20231207	1611	44.01	20231024	4.98	N	011420	500	137 억	73870	N	N	0	N	N
52	20240523	140248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2305	-105	5	-4.36	2407221730	1022409	9.02	2390	2460	2295	3130	1690	2410	2354.28	0.27	168880	2903	2656	2428	2181	1953	2780	2305	138	720	500	1440	5	1	27549644	635	23.76	0.85	12	3.71	97.00	2713.00	4085	20231207	-43.57	1611	20231024	43.08	3825	-39.74	20240229	2130	8.22	20240419	4085	-43.57	20231207	1611	43.08	20231024	4.98	N	011420	500	137 억	73870	N	N	0	N	N
53	20240523	130246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	-65	5	-2.70	1820352985	768565	6.78	2390	2460	2325	3130	1690	2410	2368.33	0.27	83751	2903	2656	2428	2181	1953	2780	2305	138	720	500	1440	5	1	27549644	646	24.18	0.86	12	2.79	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	2130	10.09	20240419	4085	-42.59	20231207	1611	45.56	20231024	4.98	N	011420	500	137 억	73870	N	N	0	N	N
54	20240523	120245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-50	5	-2.07	1602200985	675467	5.96	2390	2460	2330	3130	1690	2410	2371.80	0.27	82826	2903	2656	2428	2181	1953	2780	2305	138	720	500	1440	5	1	27549644	650	24.33	0.87	12	2.45	97.00	2713.00	4085	20231207	-42.23	1611	20231024	46.49	3825	-38.30	20240229	2130	10.80	20240419	4085	-42.23	20231207	1611	46.49	20231024	4.98	N	011420	500	137 억	73870	N	N	0	N	N
55	20240523	110244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-15	5	-0.62	1359830630	573800	5.06	2390	2460	2330	3130	1690	2410	2369.64	0.27	86603	2903	2656	2428	2181	1953	2780	2305	138	720	500	1440	5	1	27549644	660	24.69	0.88	12	2.08	97.00	2713.00	4085	20231207	-41.37	1611	20231024	48.67	3825	-37.39	20240229	2130	12.44	20240419	4085	-41.37	20231207	1611	48.67	20231024	4.98	N	011420	500	137 억	73870	N	N	0	N	N
56	20240523	100243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-55	5	-2.28	879285650	372904	3.29	2390	2400	2330	3130	1690	2410	2357.47	0.27	76914	2903	2656	2428	2181	1953	2780	2305	138	720	500	1440	5	1	27549644	649	24.28	0.87	12	1.35	97.00	2713.00	4085	20231207	-42.35	1611	20231024	46.18	3825	-38.43	20240229	2130	10.56	20240419	4085	-42.35	20231207	1611	46.18	20231024	4.98	N	011420	500	137 억	73870	N	N	0	N	N
57	20240523	090246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	-35	5	-1.45	139102770	58263	0.51	2390	2400	2375	3130	1690	2410	2386.14	0.27	6848	2903	2656	2428	2181	1953	2780	2305	138	720	500	1440	5	1	27549644	654	24.48	0.88	12	0.21	97.00	2713.00	4085	20231207	-41.86	1611	20231024	47.42	3825	-37.91	20240229	2130	11.50	20240419	4085	-41.86	20231207	1611	47.42	20231024	4.98	N	011420	500	137 억	73870	N	N	0	N	N
58	20240522	160243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	145	2	6.40	28005769775	11293819	1239.83	2240	2675	2200	2940	1590	2265	2479.76	1.27	-277885	2361	2312	2251	2202	2141	2337	2227	138	675	500	1350	5	1	27549644	664	24.85	0.89	12	40.99	97.00	2713.00	4085	20231207	-41.00	1611	20231024	49.60	3825	-36.99	20240229	2130	13.15	20240419	4085	-41.00	20231207	1611	49.60	20231024	4.98	N	011420	500	137 억	348588	N	N	6	N	N
59	20240522	150245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	130	2	5.74	27625927805	11136057	1222.51	2240	2675	2200	2940	1590	2265	2480.77	1.27	-262650	2361	2312	2251	2202	2141	2337	2227	138	675	500	1350	5	1	27549644	660	24.69	0.88	12	40.42	97.00	2713.00	4085	20231207	-41.37	1611	20231024	48.67	3825	-37.39	20240229	2130	12.44	20240419	4085	-41.37	20231207	1611	48.67	20231024	4.98	N	011420	500	137 억	348588	N	N	6	N	N
60	20240522	140244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	140	2	6.18	27209474275	10962221	1203.43	2240	2675	2200	2940	1590	2265	2482.12	1.27	-274244	2361	2312	2251	2202	2141	2337	2227	138	675	500	1350	5	1	27549644	663	24.79	0.89	12	39.79	97.00	2713.00	4085	20231207	-41.13	1611	20231024	49.29	3825	-37.12	20240229	2130	12.91	20240419	4085	-41.13	20231207	1611	49.29	20231024	4.98	N	011420	500	137 억	348588	N	N	6	N	N
61	20240522	130246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	105	2	4.64	24249005955	9748473	1070.18	2240	2675	2200	2940	1590	2265	2487.47	1.27	-268963	2361	2312	2251	2202	2141	2337	2227	138	675	500	1350	5	1	27549644	653	24.43	0.87	12	35.39	97.00	2713.00	4085	20231207	-41.98	1611	20231024	47.11	3825	-38.04	20240229	2130	11.27	20240419	4085	-41.98	20231207	1611	47.11	20231024	4.98	N	011420	500	137 억	348588	N	N	6	N	N
62	20240522	120244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2365	100	2	4.42	23533156080	9446172	1037.00	2240	2675	2200	2940	1590	2265	2491.29	1.27	-248555	2361	2312	2251	2202	2141	2337	2227	138	675	500	1350	5	1	27549644	652	24.38	0.87	12	34.29	97.00	2713.00	4085	20231207	-42.11	1611	20231024	46.80	3825	-38.17	20240229	2130	11.03	20240419	4085	-42.11	20231207	1611	46.80	20231024	4.98	N	011420	500	137 억	348588	N	N	6	N	N
63	20240522	110245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	145	2	6.40	22532302315	9025075	990.77	2240	2675	2200	2940	1590	2265	2496.64	1.27	-247722	2361	2312	2251	2202	2141	2337	2227	138	675	500	1350	5	1	27549644	664	24.85	0.89	12	32.76	97.00	2713.00	4085	20231207	-41.00	1611	20231024	49.60	3825	-36.99	20240229	2130	13.15	20240419	4085	-41.00	20231207	1611	49.60	20231024	4.98	N	011420	500	137 억	348588	N	N	6	N	N
64	20240522	100244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	185	2	8.17	17467527095	6969620	765.12	2240	2675	2200	2940	1590	2265	2506.24	1.27	-230475	2361	2312	2251	2202	2141	2337	2227	138	675	500	1350	5	1	27549644	675	25.26	0.90	12	25.30	97.00	2713.00	4085	20231207	-40.02	1611	20231024	52.08	3825	-35.95	20240229	2130	15.02	20240419	4085	-40.02	20231207	1611	52.08	20231024	4.98	N	011420	500	137 억	348588	N	N	6	N	N
65	20240522	090245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2230	-35	5	-1.55	28430930	12808	1.41	2240	2240	2200	2940	1590	2265	2219.11	1.27	-8334	2361	2312	2251	2202	2141	2337	2227	138	675	500	1350	5	1	27549644	614	22.99	0.82	12	0.05	97.00	2713.00	4085	20231207	-45.41	1611	20231024	38.42	3825	-41.70	20240229	2130	4.69	20240419	4085	-45.41	20231207	1611	38.42	20231024	4.98	N	011420	500	137 억	348588	N	N	6	N	N
66	20240521	160242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2265	105	2	4.86	2024978110	903836	469.89	2235	2300	2190	2805	1515	2160	2240.37	1.44	-41923	2233	2196	2163	2126	2093	2180	2110	138	645	500	1290	5	1	27549644	624	23.35	0.83	12	3.28	97.00	2713.00	4085	20231207	-44.55	1611	20231024	40.60	3825	-40.78	20240229	2130	6.34	20240419	4085	-44.55	20231207	1611	40.60	20231024	4.98	N	011420	500	137 억	395887	N	N	6	N	N
67	20240521	150243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2265	105	2	4.86	1939044615	865778	450.10	2235	2300	2190	2805	1515	2160	2239.66	1.44	-40516	2233	2196	2163	2126	2093	2180	2110	138	645	500	1290	5	1	27549644	624	23.35	0.83	12	3.14	97.00	2713.00	4085	20231207	-44.55	1611	20231024	40.60	3825	-40.78	20240229	2130	6.34	20240419	4085	-44.55	20231207	1611	40.60	20231024	4.98	N	011420	500	137 억	395887	N	N	9	N	N
68	20240521	140244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2250	90	2	4.17	1720853100	769100	399.84	2235	2300	2190	2805	1515	2160	2237.49	1.44	-72954	2233	2196	2163	2126	2093	2180	2110	138	645	500	1290	5	1	27549644	620	23.20	0.83	12	2.79	97.00	2713.00	4085	20231207	-44.92	1611	20231024	39.66	3825	-41.18	20240229	2130	5.63	20240419	4085	-44.92	20231207	1611	39.66	20231024	4.98	N	011420	500	137 억	395887	N	N	9	N	N
69	20240521	130245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2245	85	2	3.94	1546333665	691158	359.32	2235	2300	2190	2805	1515	2160	2237.31	1.44	-94516	2233	2196	2163	2126	2093	2180	2110	138	645	500	1290	5	1	27549644	618	23.14	0.83	12	2.51	97.00	2713.00	4085	20231207	-45.04	1611	20231024	39.35	3825	-41.31	20240229	2130	5.40	20240419	4085	-45.04	20231207	1611	39.35	20231024	4.98	N	011420	500	137 억	395887	N	N	9	N	N
70	20240521	120244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2225	65	2	3.01	1483455485	663059	344.71	2235	2300	2190	2805	1515	2160	2237.29	1.44	-103855	2233	2196	2163	2126	2093	2180	2110	138	645	500	1290	5	1	27549644	613	22.94	0.82	12	2.41	97.00	2713.00	4085	20231207	-45.53	1611	20231024	38.11	3825	-41.83	20240229	2130	4.46	20240419	4085	-45.53	20231207	1611	38.11	20231024	4.98	N	011420	500	137 억	395887	N	N	9	N	N
71	20240521	110245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	50	2	2.31	1393757995	622626	323.69	2235	2300	2190	2805	1515	2160	2238.52	1.44	-117357	2233	2196	2163	2126	2093	2180	2110	138	645	500	1290	5	1	27549644	609	22.78	0.81	12	2.26	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	4.98	N	011420	500	137 억	395887	N	N	9	N	N
72	20240521	100245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2250	90	2	4.17	1177057875	524714	272.79	2235	2300	2195	2805	1515	2160	2243.24	1.44	-111220	2233	2196	2163	2126	2093	2180	2110	138	645	500	1290	5	1	27549644	620	23.20	0.83	12	1.90	97.00	2713.00	4085	20231207	-44.92	1611	20231024	39.66	3825	-41.18	20240229	2130	5.63	20240419	4085	-44.92	20231207	1611	39.66	20231024	4.98	N	011420	500	137 억	395887	N	N	9	N	N
73	20240521	090242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	55	2	2.55	277879300	124057	64.49	2235	2300	2200	2805	1515	2160	2239.93	1.44	-37631	2233	2196	2163	2126	2093	2180	2110	138	645	500	1290	5	1	27549644	610	22.84	0.82	12	0.45	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	2130	3.99	20240419	4085	-45.78	20231207	1611	37.49	20231024	4.98	N	011420	500	137 억	395887	N	N	9	N	N
74	20240517	160245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2185	-25	5	-1.13	240087670	109115	40.20	2210	2245	2185	2870	1550	2210	2200.61	1.78	-28815	2286	2247	2216	2177	2146	2267	2197	138	660	500	1320	5	1	27549644	602	22.53	0.81	12	0.40	97.00	2713.00	4085	20231207	-46.51	1611	20231024	35.63	3825	-42.88	20240229	2130	2.58	20240419	4085	-46.51	20231207	1611	35.63	20231024	5.10	N	011420	500	137 억	489775	N	N	15	N	N
75	20240517	150247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	-20	5	-0.90	199792225	90696	33.42	2210	2245	2190	2870	1550	2210	2202.88	1.78	-26830	2286	2247	2216	2177	2146	2267	2197	138	660	500	1320	5	1	27549644	603	22.58	0.81	12	0.33	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.10	N	011420	500	137 억	489775	N	N	15	N	N
76	20240517	140242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-15	5	-0.68	164584080	74690	27.52	2210	2245	2190	2870	1550	2210	2203.56	1.78	-20984	2286	2247	2216	2177	2146	2267	2197	138	660	500	1320	5	1	27549644	605	22.63	0.81	12	0.27	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.10	N	011420	500	137 억	489775	N	N	15	N	N
77	20240517	130241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-15	5	-0.68	118338995	53634	19.76	2210	2245	2195	2870	1550	2210	2206.42	1.78	-8186	2286	2247	2216	2177	2146	2267	2197	138	660	500	1320	5	1	27549644	605	22.63	0.81	12	0.19	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.10	N	011420	500	137 억	489775	N	N	15	N	N
78	20240517	120242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-15	5	-0.68	110323625	49993	18.42	2210	2245	2195	2870	1550	2210	2206.78	1.78	-5513	2286	2247	2216	2177	2146	2267	2197	138	660	500	1320	5	1	27549644	605	22.63	0.81	12	0.18	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.10	N	011420	500	137 억	489775	N	N	15	N	N
79	20240517	110241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	-10	5	-0.45	92114145	41719	15.37	2210	2245	2195	2870	1550	2210	2207.97	1.78	-4487	2286	2247	2216	2177	2146	2267	2197	138	660	500	1320	5	1	27549644	606	22.68	0.81	12	0.15	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.10	N	011420	500	137 억	489775	N	N	15	N	N
80	20240517	100240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	5	2	0.23	79402740	35962	13.25	2210	2245	2195	2870	1550	2210	2207.96	1.78	-2478	2286	2247	2216	2177	2146	2267	2197	138	660	500	1320	5	1	27549644	610	22.84	0.82	12	0.13	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	2130	3.99	20240419	4085	-45.78	20231207	1611	37.49	20231024	5.10	N	011420	500	137 억	489775	N	N	15	N	N
81	20240517	090241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	0	3	0.00	7441030	3369	1.24	2210	2220	2200	2870	1550	2210	2208.68	1.78	-753	2286	2247	2216	2177	2146	2267	2197	138	660	500	1320	5	1	27549644	609	22.78	0.81	12	0.01	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.10	N	011420	500	137 억	489775	N	N	15	N	N
82	20240516	160242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	45	2	2.08	590679295	266570	236.58	2185	2255	2185	2810	1520	2165	2215.86	1.59	41742	2201	2182	2161	2142	2121	2192	2152	138	645	500	1290	5	1	27549644	609	22.78	0.81	12	0.97	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.07	N	011420	500	137 억	436997	N	N	15	N	N
83	20240516	150240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	30	2	1.39	564101070	254532	225.90	2185	2255	2185	2810	1520	2165	2216.23	1.59	42463	2201	2182	2161	2142	2121	2192	2152	138	645	500	1290	5	1	27549644	605	22.63	0.81	12	0.92	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.07	N	011420	500	137 억	436997	N	N	11	N	N
84	20240516	140241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	30	2	1.39	543581120	245204	217.62	2185	2255	2185	2810	1520	2165	2216.85	1.59	42294	2201	2182	2161	2142	2121	2192	2152	138	645	500	1290	5	1	27549644	605	22.63	0.81	12	0.89	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.07	N	011420	500	137 억	436997	N	N	11	N	N
85	20240516	130242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	45	2	2.08	499517255	225212	199.88	2185	2255	2185	2810	1520	2165	2217.99	1.59	49408	2201	2182	2161	2142	2121	2192	2152	138	645	500	1290	5	1	27549644	609	22.78	0.81	12	0.82	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.07	N	011420	500	137 억	436997	N	N	11	N	N
86	20240516	120240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2205	40	2	1.85	484040670	218184	193.64	2185	2255	2185	2810	1520	2165	2218.50	1.59	51484	2201	2182	2161	2142	2121	2192	2152	138	645	500	1290	5	1	27549644	607	22.73	0.81	12	0.79	97.00	2713.00	4085	20231207	-46.02	1611	20231024	36.87	3825	-42.35	20240229	2130	3.52	20240419	4085	-46.02	20231207	1611	36.87	20231024	5.07	N	011420	500	137 억	436997	N	N	11	N	N
87	20240516	110239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2205	40	2	1.85	474613250	213909	189.84	2185	2255	2185	2810	1520	2165	2218.76	1.59	53615	2201	2182	2161	2142	2121	2192	2152	138	645	500	1290	5	1	27549644	607	22.73	0.81	12	0.78	97.00	2713.00	4085	20231207	-46.02	1611	20231024	36.87	3825	-42.35	20240229	2130	3.52	20240419	4085	-46.02	20231207	1611	36.87	20231024	5.07	N	011420	500	137 억	436997	N	N	11	N	N
88	20240516	100241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	45	2	2.08	382277160	171994	152.64	2185	2255	2185	2810	1520	2165	2222.62	1.59	35573	2201	2182	2161	2142	2121	2192	2152	138	645	500	1290	5	1	27549644	609	22.78	0.81	12	0.62	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.07	N	011420	500	137 억	436997	N	N	11	N	N
89	20240516	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	45	2	2.08	60440670	27227	24.16	2185	2255	2185	2810	1520	2165	2219.88	1.59	5102	2201	2182	2161	2142	2121	2192	2152	138	645	500	1290	5	1	27549644	609	22.78	0.81	12	0.10	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.07	N	011420	500	137 억	436997	N	N	11	N	N
90	20240514	160243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	5	2	0.23	242588090	112230	51.85	2140	2180	2140	2805	1515	2160	2161.53	1.48	26695	2226	2192	2171	2137	2116	2182	2127	138	645	500	1290	5	1	27549644	596	22.32	0.80	12	0.41	97.00	2713.00	4085	20231207	-47.00	1611	20231024	34.39	3825	-43.40	20240229	2130	1.64	20240419	4085	-47.00	20231207	1611	34.39	20231024	5.05	N	011420	500	137 억	407341	N	N	11	N	N
91	20240514	150244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	0	3	0.00	225366285	104274	48.17	2140	2180	2140	2805	1515	2160	2161.29	1.48	25549	2226	2192	2171	2137	2116	2182	2127	138	645	500	1290	5	1	27549644	595	22.27	0.80	12	0.38	97.00	2713.00	4085	20231207	-47.12	1611	20231024	34.08	3825	-43.53	20240229	2130	1.41	20240419	4085	-47.12	20231207	1611	34.08	20231024	5.05	N	011420	500	137 억	407341	N	N	4	N	N
92	20240514	140242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	0	3	0.00	184824985	85510	39.51	2140	2180	2140	2805	1515	2160	2161.45	1.48	17048	2226	2192	2171	2137	2116	2182	2127	138	645	500	1290	5	1	27549644	595	22.27	0.80	12	0.31	97.00	2713.00	4085	20231207	-47.12	1611	20231024	34.08	3825	-43.53	20240229	2130	1.41	20240419	4085	-47.12	20231207	1611	34.08	20231024	5.05	N	011420	500	137 억	407341	N	N	4	N	N
93	20240514	130242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	5	2	0.23	166772345	77160	35.65	2140	2180	2140	2805	1515	2160	2161.39	1.48	17388	2226	2192	2171	2137	2116	2182	2127	138	645	500	1290	5	1	27549644	596	22.32	0.80	12	0.28	97.00	2713.00	4085	20231207	-47.00	1611	20231024	34.39	3825	-43.40	20240229	2130	1.64	20240419	4085	-47.00	20231207	1611	34.39	20231024	5.05	N	011420	500	137 억	407341	N	N	4	N	N
94	20240514	120242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	5	2	0.23	160959005	74470	34.41	2140	2180	2140	2805	1515	2160	2161.40	1.48	18349	2226	2192	2171	2137	2116	2182	2127	138	645	500	1290	5	1	27549644	596	22.32	0.80	12	0.27	97.00	2713.00	4085	20231207	-47.00	1611	20231024	34.39	3825	-43.40	20240229	2130	1.64	20240419	4085	-47.00	20231207	1611	34.39	20231024	5.05	N	011420	500	137 억	407341	N	N	4	N	N
95	20240514	110241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	5	2	0.23	148966595	68925	31.84	2140	2180	2140	2805	1515	2160	2161.29	1.48	16151	2226	2192	2171	2137	2116	2182	2127	138	645	500	1290	5	1	27549644	596	22.32	0.80	12	0.25	97.00	2713.00	4085	20231207	-47.00	1611	20231024	34.39	3825	-43.40	20240229	2130	1.64	20240419	4085	-47.00	20231207	1611	34.39	20231024	5.05	N	011420	500	137 억	407341	N	N	4	N	N
96	20240514	100242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2170	10	2	0.46	107736980	49881	23.05	2140	2180	2140	2805	1515	2160	2159.88	1.48	15603	2226	2192	2171	2137	2116	2182	2127	138	645	500	1290	5	1	27549644	598	22.37	0.80	12	0.18	97.00	2713.00	4085	20231207	-46.88	1611	20231024	34.70	3825	-43.27	20240229	2130	1.88	20240419	4085	-46.88	20231207	1611	34.70	20231024	5.05	N	011420	500	137 억	407341	N	N	4	N	N
97	20240514	090242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	-20	5	-0.93	32532590	15199	7.02	2140	2155	2140	2805	1515	2160	2140.18	1.48	2656	2226	2192	2171	2137	2116	2182	2127	138	645	500	1290	5	1	27549644	590	22.06	0.79	12	0.06	97.00	2713.00	4085	20231207	-47.61	1611	20231024	32.84	3825	-44.05	20240229	2130	0.47	20240419	4085	-47.61	20231207	1611	32.84	20231024	5.05	N	011420	500	137 억	407341	N	N	4	N	N
98	20240513	160243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	-40	5	-1.82	467699100	216168	103.52	2190	2205	2150	2860	1540	2200	2163.61	1.83	-83416	2263	2231	2208	2176	2153	2247	2192	138	660	500	1320	5	1	27549644	595	22.27	0.80	12	0.78	97.00	2713.00	4085	20231207	-47.12	1611	20231024	34.08	3825	-43.53	20240229	2130	1.41	20240419	4085	-47.12	20231207	1611	34.08	20231024	4.99	N	011420	500	137 억	503671	N	N	4	N	N
99	20240513	150243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2170	-30	5	-1.36	434993185	201000	96.26	2190	2205	2150	2860	1540	2200	2164.15	1.83	-81926	2263	2231	2208	2176	2153	2247	2192	138	660	500	1320	5	1	27549644	598	22.37	0.80	12	0.73	97.00	2713.00	4085	20231207	-46.88	1611	20231024	34.70	3825	-43.27	20240229	2130	1.88	20240419	4085	-46.88	20231207	1611	34.70	20231024	4.99	N	011420	500	137 억	503671	N	N	0	N	N
100	20240513	140241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	-35	5	-1.59	415515010	191999	91.95	2190	2205	2150	2860	1540	2200	2164.15	1.83	-78566	2263	2231	2208	2176	2153	2247	2192	138	660	500	1320	5	1	27549644	596	22.32	0.80	12	0.70	97.00	2713.00	4085	20231207	-47.00	1611	20231024	34.39	3825	-43.40	20240229	2130	1.64	20240419	4085	-47.00	20231207	1611	34.39	20231024	4.99	N	011420	500	137 억	503671	N	N	0	N	N
101	20240513	130242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	-35	5	-1.59	388510695	179519	85.97	2190	2205	2150	2860	1540	2200	2164.18	1.83	-75531	2263	2231	2208	2176	2153	2247	2192	138	660	500	1320	5	1	27549644	596	22.32	0.80	12	0.65	97.00	2713.00	4085	20231207	-47.00	1611	20231024	34.39	3825	-43.40	20240229	2130	1.64	20240419	4085	-47.00	20231207	1611	34.39	20231024	4.99	N	011420	500	137 억	503671	N	N	0	N	N
102	20240513	120242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2155	-45	5	-2.05	341855735	157909	75.62	2190	2205	2150	2860	1540	2200	2164.89	1.83	-77713	2263	2231	2208	2176	2153	2247	2192	138	660	500	1320	5	1	27549644	594	22.22	0.79	12	0.57	97.00	2713.00	4085	20231207	-47.25	1611	20231024	33.77	3825	-43.66	20240229	2130	1.17	20240419	4085	-47.25	20231207	1611	33.77	20231024	4.99	N	011420	500	137 억	503671	N	N	0	N	N
103	20240513	110242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	-40	5	-1.82	308630090	142506	68.25	2190	2205	2150	2860	1540	2200	2165.73	1.83	-77621	2263	2231	2208	2176	2153	2247	2192	138	660	500	1320	5	1	27549644	595	22.27	0.80	12	0.52	97.00	2713.00	4085	20231207	-47.12	1611	20231024	34.08	3825	-43.53	20240229	2130	1.41	20240419	4085	-47.12	20231207	1611	34.08	20231024	4.99	N	011420	500	137 억	503671	N	N	0	N	N
104	20240513	100243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2170	-30	5	-1.36	142161475	65376	31.31	2190	2205	2160	2860	1540	2200	2174.52	1.83	-31724	2263	2231	2208	2176	2153	2247	2192	138	660	500	1320	5	1	27549644	598	22.37	0.80	12	0.24	97.00	2713.00	4085	20231207	-46.88	1611	20231024	34.70	3825	-43.27	20240229	2130	1.88	20240419	4085	-46.88	20231207	1611	34.70	20231024	4.99	N	011420	500	137 억	503671	N	N	0	N	N
105	20240513	090242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	-10	5	-0.45	10763035	4911	2.35	2190	2205	2185	2860	1540	2200	2191.62	1.83	-1715	2263	2231	2208	2176	2153	2247	2192	138	660	500	1320	5	1	27549644	603	22.58	0.81	12	0.02	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	4.99	N	011420	500	137 억	503671	N	N	0	N	N
106	20240510	160236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	35	2	1.62	458875915	208275	140.69	2190	2240	2185	2810	1520	2165	2203.22	1.70	35876	2271	2217	2186	2132	2101	2202	2117	138	645	500	1290	5	1	27549644	606	22.68	0.81	12	0.76	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.05	N	011420	500	137 억	468867	N	N	0	N	N
107	20240510	150237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	25	2	1.15	408932915	185485	125.29	2190	2240	2185	2810	1520	2165	2204.67	1.70	28958	2271	2217	2186	2132	2101	2202	2117	138	645	500	1290	5	1	27549644	603	22.58	0.81	12	0.67	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.05	N	011420	500	137 억	468867	N	N	0	N	N
108	20240510	140238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	45	2	2.08	342950020	155444	105.00	2190	2240	2185	2810	1520	2165	2206.26	1.70	22468	2271	2217	2186	2132	2101	2202	2117	138	645	500	1290	5	1	27549644	609	22.78	0.81	12	0.56	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.05	N	011420	500	137 억	468867	N	N	0	N	N
109	20240510	130236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	35	2	1.62	298815170	135402	91.46	2190	2240	2185	2810	1520	2165	2206.87	1.70	26454	2271	2217	2186	2132	2101	2202	2117	138	645	500	1290	5	1	27549644	606	22.68	0.81	12	0.49	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.05	N	011420	500	137 억	468867	N	N	0	N	N
110	20240510	120236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	35	2	1.62	273330440	123762	83.60	2190	2240	2185	2810	1520	2165	2208.52	1.70	25867	2271	2217	2186	2132	2101	2202	2117	138	645	500	1290	5	1	27549644	606	22.68	0.81	12	0.45	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.05	N	011420	500	137 억	468867	N	N	0	N	N
111	20240510	110235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	35	2	1.62	240293420	108691	73.42	2190	2240	2185	2810	1520	2165	2210.79	1.70	26228	2271	2217	2186	2132	2101	2202	2117	138	645	500	1290	5	1	27549644	606	22.68	0.81	12	0.39	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.05	N	011420	500	137 억	468867	N	N	0	N	N
112	20240510	100236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2220	55	2	2.54	109782660	49594	33.50	2190	2235	2185	2810	1520	2165	2213.63	1.70	26950	2271	2217	2186	2132	2101	2202	2117	138	645	500	1290	5	1	27549644	612	22.89	0.82	12	0.18	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	2130	4.23	20240419	4085	-45.65	20231207	1611	37.80	20231024	5.05	N	011420	500	137 억	468867	N	N	0	N	N
113	20240510	090237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	25	2	1.15	4877130	2227	1.50	2190	2190	2190	2810	1520	2165	2190.00	1.70	-78	2271	2217	2186	2132	2101	2202	2117	138	645	500	1290	5	1	27549644	603	22.58	0.81	12	0.01	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.05	N	011420	500	137 억	468867	N	N	0	N	N
114	20240509	160240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	-50	5	-2.26	320252235	146243	133.41	2195	2240	2155	2875	1555	2215	2192.07	1.79	-20508	2255	2235	2205	2185	2155	2245	2195	138	660	500	1320	5	1	27549644	596	22.32	0.80	12	0.53	97.00	2713.00	4085	20231207	-47.00	1611	20231024	34.39	3825	-43.40	20240229	2130	1.64	20240419	4085	-47.00	20231207	1611	34.39	20231024	5.00	N	011420	500	137 억	493795	N	N	0	N	N
115	20240509	150241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	-25	5	-1.13	189215865	85830	78.30	2195	2240	2185	2875	1555	2215	2204.54	1.79	-19010	2255	2235	2205	2185	2155	2245	2195	138	660	500	1320	5	1	27549644	603	22.58	0.81	12	0.31	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.00	N	011420	500	137 억	493795	N	N	0	N	N
116	20240509	140238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-20	5	-0.90	149961040	67932	61.97	2195	2240	2185	2875	1555	2215	2207.52	1.79	-12232	2255	2235	2205	2185	2155	2245	2195	138	660	500	1320	5	1	27549644	605	22.63	0.81	12	0.25	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.00	N	011420	500	137 억	493795	N	N	0	N	N
117	20240509	130238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	-15	5	-0.68	146675120	66435	60.60	2195	2240	2185	2875	1555	2215	2207.80	1.79	-12276	2255	2235	2205	2185	2155	2245	2195	138	660	500	1320	5	1	27549644	606	22.68	0.81	12	0.24	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.00	N	011420	500	137 억	493795	N	N	0	N	N
118	20240509	120237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	-15	5	-0.68	113439270	51265	46.77	2195	2240	2190	2875	1555	2215	2212.80	1.79	-10238	2255	2235	2205	2185	2155	2245	2195	138	660	500	1320	5	1	27549644	606	22.68	0.81	12	0.19	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.00	N	011420	500	137 억	493795	N	N	0	N	N
119	20240509	110233	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-20	5	-0.90	101924835	46024	41.98	2195	2240	2190	2875	1555	2215	2214.60	1.79	-7666	2255	2235	2205	2185	2155	2245	2195	138	660	500	1320	5	1	27549644	605	22.63	0.81	12	0.17	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.00	N	011420	500	137 억	493795	N	N	0	N	N
120	20240509	100234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2220	5	2	0.23	65833810	29640	27.04	2195	2240	2195	2875	1555	2215	2221.11	1.79	-4006	2255	2235	2205	2185	2155	2245	2195	138	660	500	1320	5	1	27549644	612	22.89	0.82	12	0.11	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	2130	4.23	20240419	4085	-45.65	20231207	1611	37.80	20231024	5.00	N	011420	500	137 억	493795	N	N	0	N	N
121	20240509	090234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	0	3	0.00	8507855	3875	3.53	2195	2215	2195	2875	1555	2215	2195.58	1.79	612	2255	2235	2205	2185	2155	2245	2195	138	660	500	1320	5	1	27549644	610	22.84	0.82	12	0.01	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	2130	3.99	20240419	4085	-45.78	20231207	1611	37.49	20231024	5.00	N	011420	500	137 억	493795	N	N	0	N	N
122	20240508	160233	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	15	2	0.68	229949185	104197	81.96	2175	2225	2175	2860	1540	2200	2206.87	1.78	1649	2240	2220	2200	2180	2160	2230	2190	138	660	500	1320	5	1	27549644	610	22.84	0.82	12	0.38	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	2130	3.99	20240419	4085	-45.78	20231207	1611	37.49	20231024	5.11	N	011420	500	137 억	490429	N	N	0	N	N
123	20240508	150236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	10	2	0.45	204431695	92676	72.90	2175	2225	2175	2860	1540	2200	2205.88	1.78	-143	2240	2220	2200	2180	2160	2230	2190	138	660	500	1320	5	1	27549644	609	22.78	0.81	12	0.34	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.11	N	011420	500	137 억	490429	N	N	0	N	N
124	20240508	140232	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	10	2	0.45	188493125	85477	67.24	2175	2225	2175	2860	1540	2200	2205.19	1.78	-2254	2240	2220	2200	2180	2160	2230	2190	138	660	500	1320	5	1	27549644	609	22.78	0.81	12	0.31	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.11	N	011420	500	137 억	490429	N	N	0	N	N
125	20240508	130231	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	15	2	0.68	177192680	80362	63.21	2175	2225	2175	2860	1540	2200	2204.93	1.78	-3971	2240	2220	2200	2180	2160	2230	2190	138	660	500	1320	5	1	27549644	610	22.84	0.82	12	0.29	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	2130	3.99	20240419	4085	-45.78	20231207	1611	37.49	20231024	5.11	N	011420	500	137 억	490429	N	N	0	N	N
126	20240508	120233	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	15	2	0.68	155159200	70415	55.39	2175	2225	2175	2860	1540	2200	2203.50	1.78	-3454	2240	2220	2200	2180	2160	2230	2190	138	660	500	1320	5	1	27549644	610	22.84	0.82	12	0.26	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	2130	3.99	20240419	4085	-45.78	20231207	1611	37.49	20231024	5.11	N	011420	500	137 억	490429	N	N	0	N	N
127	20240508	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-5	5	-0.23	72483960	33050	26.00	2175	2220	2175	2860	1540	2200	2193.16	1.78	7383	2240	2220	2200	2180	2160	2230	2190	138	660	500	1320	5	1	27549644	605	22.63	0.81	12	0.12	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.11	N	011420	500	137 억	490429	N	N	0	N	N
128	20240508	100236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	0	3	0.00	57081055	26029	20.47	2175	2220	2175	2860	1540	2200	2192.98	1.78	3923	2240	2220	2200	2180	2160	2230	2190	138	660	500	1320	5	1	27549644	606	22.68	0.81	12	0.09	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.11	N	011420	500	137 억	490429	N	N	0	N	N
129	20240508	090233	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	-10	5	-0.45	11244975	5169	4.07	2175	2190	2175	2860	1540	2200	2175.46	1.78	583	2240	2220	2200	2180	2160	2230	2190	138	660	500	1320	5	1	27549644	603	22.58	0.81	12	0.02	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.11	N	011420	500	137 억	490429	N	N	0	N	N
130	20240503	160238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	0	3	0.00	360930535	164875	42.57	2160	2220	2160	2805	1515	2160	2189.52	1.46	61864	2303	2231	2183	2111	2063	2207	2087	138	645	500	1290	5	1	27549644	595	22.27	0.80	12	0.60	97.00	2713.00	4085	20231207	-47.12	1611	20231024	34.08	3825	-43.53	20240229	2130	1.41	20240419	4085	-47.12	20231207	1611	34.08	20231024	5.00	N	011420	500	137 억	403360	N	N	1	N	N
131	20240503	150239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2175	15	2	0.69	328583985	149932	38.71	2160	2220	2160	2805	1515	2160	2191.55	1.46	59470	2303	2231	2183	2111	2063	2207	2087	138	645	500	1290	5	1	27549644	599	22.42	0.80	12	0.54	97.00	2713.00	4085	20231207	-46.76	1611	20231024	35.01	3825	-43.14	20240229	2130	2.11	20240419	4085	-46.76	20231207	1611	35.01	20231024	5.00	N	011420	500	137 억	403360	N	N	33	N	N
132	20240503	140238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2185	25	2	1.16	276859395	126086	32.56	2160	2220	2160	2805	1515	2160	2195.80	1.46	57467	2303	2231	2183	2111	2063	2207	2087	138	645	500	1290	5	1	27549644	602	22.53	0.81	12	0.46	97.00	2713.00	4085	20231207	-46.51	1611	20231024	35.63	3825	-42.88	20240229	2130	2.58	20240419	4085	-46.51	20231207	1611	35.63	20231024	5.00	N	011420	500	137 억	403360	N	N	33	N	N
133	20240503	130239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	30	2	1.39	248909475	113322	29.26	2160	2220	2160	2805	1515	2160	2196.48	1.46	51080	2303	2231	2183	2111	2063	2207	2087	138	645	500	1290	5	1	27549644	603	22.58	0.81	12	0.41	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.00	N	011420	500	137 억	403360	N	N	33	N	N
134	20240503	120238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	30	2	1.39	229709490	104554	27.00	2160	2220	2160	2805	1515	2160	2197.04	1.46	46273	2303	2231	2183	2111	2063	2207	2087	138	645	500	1290	5	1	27549644	603	22.58	0.81	12	0.38	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.00	N	011420	500	137 억	403360	N	N	33	N	N
135	20240503	110237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	30	2	1.39	207241595	94287	24.35	2160	2220	2160	2805	1515	2160	2197.99	1.46	43061	2303	2231	2183	2111	2063	2207	2087	138	645	500	1290	5	1	27549644	603	22.58	0.81	12	0.34	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.00	N	011420	500	137 억	403360	N	N	33	N	N
136	20240503	100236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	30	2	1.39	180324030	82004	21.17	2160	2220	2160	2805	1515	2160	2198.97	1.46	37550	2303	2231	2183	2111	2063	2207	2087	138	645	500	1290	5	1	27549644	603	22.58	0.81	12	0.30	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.00	N	011420	500	137 억	403360	N	N	33	N	N
137	20240503	090235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2175	15	2	0.69	9683000	4481	1.16	2160	2175	2160	2805	1515	2160	2160.90	1.46	821	2303	2231	2183	2111	2063	2207	2087	138	645	500	1290	5	1	27549644	599	22.42	0.80	12	0.02	97.00	2713.00	4085	20231207	-46.76	1611	20231024	35.01	3825	-43.14	20240229	2130	2.11	20240419	4085	-46.76	20231207	1611	35.01	20231024	5.00	N	011420	500	137 억	403360	N	N	33	N	N
138	20240502	160235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	-50	5	-2.26	839826880	386698	346.52	2230	2255	2135	2870	1550	2210	2171.79	1.56	-23176	2293	2251	2228	2186	2163	2240	2175	138	660	500	1320	5	1	27549644	595	22.27	0.80	12	1.40	97.00	2713.00	4085	20231207	-47.12	1611	20231024	34.08	3825	-43.53	20240229	2130	1.41	20240419	4085	-47.12	20231207	1611	34.08	20231024	5.05	N	011420	500	137 억	428462	N	N	33	N	N
139	20240502	150236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	-50	5	-2.26	800305405	368400	330.12	2230	2255	2135	2870	1550	2210	2172.38	1.56	-28203	2293	2251	2228	2186	2163	2240	2175	138	660	500	1320	5	1	27549644	595	22.27	0.80	12	1.34	97.00	2713.00	4085	20231207	-47.12	1611	20231024	34.08	3825	-43.53	20240229	2130	1.41	20240419	4085	-47.12	20231207	1611	34.08	20231024	5.05	N	011420	500	137 억	428462	N	N	0	N	N
140	20240502	140235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	-45	5	-2.04	743622805	342223	306.66	2230	2255	2135	2870	1550	2210	2172.92	1.56	-35156	2293	2251	2228	2186	2163	2240	2175	138	660	500	1320	5	1	27549644	596	22.32	0.80	12	1.24	97.00	2713.00	4085	20231207	-47.00	1611	20231024	34.39	3825	-43.40	20240229	2130	1.64	20240419	4085	-47.00	20231207	1611	34.39	20231024	5.05	N	011420	500	137 억	428462	N	N	0	N	N
141	20240502	130235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	-45	5	-2.04	704178275	324023	290.35	2230	2255	2135	2870	1550	2210	2173.23	1.56	-44622	2293	2251	2228	2186	2163	2240	2175	138	660	500	1320	5	1	27549644	596	22.32	0.80	12	1.18	97.00	2713.00	4085	20231207	-47.00	1611	20231024	34.39	3825	-43.40	20240229	2130	1.64	20240419	4085	-47.00	20231207	1611	34.39	20231024	5.05	N	011420	500	137 억	428462	N	N	0	N	N
142	20240502	120234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	-70	5	-3.17	357921080	165643	148.43	2230	2230	2135	2870	1550	2210	2160.79	1.56	-11039	2293	2251	2228	2186	2163	2240	2175	138	660	500	1320	5	1	27549644	590	22.06	0.79	12	0.60	97.00	2713.00	4085	20231207	-47.61	1611	20231024	32.84	3825	-44.05	20240229	2130	0.47	20240419	4085	-47.61	20231207	1611	32.84	20231024	5.05	N	011420	500	137 억	428462	N	N	0	N	N
143	20240502	110234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2155	-55	5	-2.49	233992490	107832	96.63	2230	2230	2150	2870	1550	2210	2169.97	1.56	-7353	2293	2251	2228	2186	2163	2240	2175	138	660	500	1320	5	1	27549644	594	22.22	0.79	12	0.39	97.00	2713.00	4085	20231207	-47.25	1611	20231024	33.77	3825	-43.66	20240229	2130	1.17	20240419	4085	-47.25	20231207	1611	33.77	20231024	5.05	N	011420	500	137 억	428462	N	N	0	N	N
144	20240502	100234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	-45	5	-2.04	155637765	71552	64.12	2230	2230	2155	2870	1550	2210	2175.16	1.56	-4089	2293	2251	2228	2186	2163	2240	2175	138	660	500	1320	5	1	27549644	596	22.32	0.80	12	0.26	97.00	2713.00	4085	20231207	-47.00	1611	20231024	34.39	3825	-43.40	20240229	2130	1.64	20240419	4085	-47.00	20231207	1611	34.39	20231024	5.05	N	011420	500	137 억	428462	N	N	0	N	N
145	20240502	090234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	5	2	0.23	6224645	2804	2.51	2230	2230	2210	2870	1550	2210	2219.97	1.56	-795	2293	2251	2228	2186	2163	2240	2175	138	660	500	1320	5	1	27549644	610	22.84	0.82	12	0.01	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	2130	3.99	20240419	4085	-45.78	20231207	1611	37.49	20231024	5.05	N	011420	500	137 억	428462	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History