KissMeData/100220/price/prices-20240501.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160802	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	-70	5	-1.39	177663950	35597	76.00	5050	5060	4960	6530	3530	5030	4991.13	2.69	-2681	5190	5110	5060	4980	4930	5085	4955	65	1500	500	3210	5	1	12996741	645	-5.22	0.33	12	0.27	-951.00	14925.00	8420	20240221	-41.09	3945	20231023	25.73	8420	-41.09	20240221	4530	9.49	20240213	8420	-41.09	20240221	3945	25.73	20231023	2.96	N	100220	500	64 억	349296	N	N	0	N	N
3	20240531	150759	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	-40	5	-0.80	155637625	31157	66.52	5050	5060	4960	6530	3530	5030	4995.27	2.69	-2798	5190	5110	5060	4980	4930	5085	4955	65	1500	500	3210	5	1	12996741	649	-5.25	0.33	12	0.24	-951.00	14925.00	8420	20240221	-40.74	3945	20231023	26.49	8420	-40.74	20240221	4530	10.15	20240213	8420	-40.74	20240221	3945	26.49	20231023	2.96	N	100220	500	64 억	349296	N	N	0	N	N
4	20240531	140759	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-30	5	-0.60	139082830	27845	59.45	5050	5060	4960	6530	3530	5030	4994.89	2.69	-2425	5190	5110	5060	4980	4930	5085	4955	65	1500	500	3210	10	1	12996741	650	-5.26	0.34	12	0.21	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	2.96	N	100220	500	64 억	349296	N	N	0	N	N
5	20240531	130803	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	-60	5	-1.19	126143535	25255	53.92	5050	5060	4960	6530	3530	5030	4994.79	2.69	-2907	5190	5110	5060	4980	4930	5085	4955	65	1500	500	3210	5	1	12996741	646	-5.23	0.33	12	0.19	-951.00	14925.00	8420	20240221	-40.97	3945	20231023	25.98	8420	-40.97	20240221	4530	9.71	20240213	8420	-40.97	20240221	3945	25.98	20231023	2.96	N	100220	500	64 억	349296	N	N	0	N	N
6	20240531	120808	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	-60	5	-1.19	96601580	19308	41.22	5050	5060	4960	6530	3530	5030	5003.19	2.69	-4280	5190	5110	5060	4980	4930	5085	4955	65	1500	500	3210	5	1	12996741	646	-5.23	0.33	12	0.15	-951.00	14925.00	8420	20240221	-40.97	3945	20231023	25.98	8420	-40.97	20240221	4530	9.71	20240213	8420	-40.97	20240221	3945	25.98	20231023	2.96	N	100220	500	64 억	349296	N	N	0	N	N
7	20240531	110803	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	-60	5	-1.19	88319935	17642	37.67	5050	5060	4960	6530	3530	5030	5006.23	2.69	-3024	5190	5110	5060	4980	4930	5085	4955	65	1500	500	3210	5	1	12996741	646	-5.23	0.33	12	0.14	-951.00	14925.00	8420	20240221	-40.97	3945	20231023	25.98	8420	-40.97	20240221	4530	9.71	20240213	8420	-40.97	20240221	3945	25.98	20231023	2.96	N	100220	500	64 억	349296	N	N	0	N	N
8	20240531	100804	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	-40	5	-0.80	50927500	10151	21.67	5050	5060	4990	6530	3530	5030	5016.99	2.69	-1490	5190	5110	5060	4980	4930	5085	4955	65	1500	500	3210	5	1	12996741	649	-5.25	0.33	12	0.08	-951.00	14925.00	8420	20240221	-40.74	3945	20231023	26.49	8420	-40.74	20240221	4530	10.15	20240213	8420	-40.74	20240221	3945	26.49	20231023	2.96	N	100220	500	64 억	349296	N	N	0	N	N
9	20240531	090802	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	-10	5	-0.20	15209470	3029	6.47	5050	5050	5020	6530	3530	5030	5021.28	2.69	2406	5190	5110	5060	4980	4930	5085	4955	65	1500	500	3210	10	1	12996741	652	-5.28	0.34	12	0.02	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	2.96	N	100220	500	64 억	349296	N	N	0	N	N
10	20240530	160758	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-50	5	-0.98	230842730	45537	92.75	5050	5140	5010	6600	3560	5080	5069.32	2.74	-1298	5173	5126	5053	5006	4933	5150	5030	65	1520	500	3250	10	1	12996741	654	-5.29	0.34	12	0.35	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	2.99	N	100220	500	64 억	355520	N	N	0	N	N
11	20240530	150800	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-50	5	-0.98	211094970	41610	84.75	5050	5140	5010	6600	3560	5080	5073.16	2.74	-365	5173	5126	5053	5006	4933	5150	5030	65	1520	500	3250	10	1	12996741	654	-5.29	0.34	12	0.32	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	2.99	N	100220	500	64 억	355520	N	N	0	N	N
12	20240530	140758	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	-40	5	-0.79	186624930	36734	74.82	5050	5140	5010	6600	3560	5080	5080.44	2.74	208	5173	5126	5053	5006	4933	5150	5030	65	1520	500	3250	10	1	12996741	655	-5.30	0.34	12	0.28	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	2.99	N	100220	500	64 억	355520	N	N	0	N	N
13	20240530	130800	57	100.00	KOSPI	서비스업	N	N	N	N	N	5110	30	2	0.59	156700490	30808	62.75	5050	5140	5010	6600	3560	5080	5086.39	2.74	3577	5173	5126	5053	5006	4933	5150	5030	65	1520	500	3250	10	1	12996741	664	-5.37	0.34	12	0.24	-951.00	14925.00	8420	20240221	-39.31	3945	20231023	29.53	8420	-39.31	20240221	4530	12.80	20240213	8420	-39.31	20240221	3945	29.53	20231023	2.99	N	100220	500	64 억	355520	N	N	0	N	N
14	20240530	120758	57	100.00	KOSPI	서비스업	N	N	N	N	N	5110	30	2	0.59	145496330	28615	58.28	5050	5140	5010	6600	3560	5080	5084.64	2.74	2709	5173	5126	5053	5006	4933	5150	5030	65	1520	500	3250	10	1	12996741	664	-5.37	0.34	12	0.22	-951.00	14925.00	8420	20240221	-39.31	3945	20231023	29.53	8420	-39.31	20240221	4530	12.80	20240213	8420	-39.31	20240221	3945	29.53	20231023	2.99	N	100220	500	64 억	355520	N	N	0	N	N
15	20240530	110759	57	100.00	KOSPI	서비스업	N	N	N	N	N	5100	20	2	0.39	114479720	22531	45.89	5050	5140	5010	6600	3560	5080	5080.99	2.74	2715	5173	5126	5053	5006	4933	5150	5030	65	1520	500	3250	10	1	12996741	663	-5.36	0.34	12	0.17	-951.00	14925.00	8420	20240221	-39.43	3945	20231023	29.28	8420	-39.43	20240221	4530	12.58	20240213	8420	-39.43	20240221	3945	29.28	20231023	2.99	N	100220	500	64 억	355520	N	N	0	N	N
16	20240530	100800	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	0	3	0.00	83497980	16470	33.55	5050	5110	5010	6600	3560	5080	5069.61	2.74	2974	5173	5126	5053	5006	4933	5150	5030	65	1520	500	3250	10	1	12996741	660	-5.34	0.34	12	0.13	-951.00	14925.00	8420	20240221	-39.67	3945	20231023	28.77	8420	-39.67	20240221	4530	12.14	20240213	8420	-39.67	20240221	3945	28.77	20231023	2.99	N	100220	500	64 억	355520	N	N	0	N	N
17	20240530	090759	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	-30	5	-0.59	9492080	1887	3.84	5050	5050	5010	6600	3560	5080	5026.29	2.74	1155	5173	5126	5053	5006	4933	5150	5030	65	1520	500	3250	10	1	12996741	656	-5.31	0.34	12	0.01	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	4530	11.48	20240213	8420	-40.02	20240221	3945	28.01	20231023	2.99	N	100220	500	64 억	355520	N	N	0	N	N
18	20240529	160752	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	40	2	0.79	245368580	48663	107.34	4980	5100	4980	6550	3530	5040	5042.12	2.68	6081	5133	5086	4993	4946	4853	5110	4970	65	1510	500	3220	10	1	12996741	660	-5.34	0.34	12	0.37	-951.00	14925.00	8420	20240221	-39.67	3945	20231023	28.77	8420	-39.67	20240221	4530	12.14	20240213	8420	-39.67	20240221	3945	28.77	20231023	2.94	N	100220	500	64 억	348822	N	N	0	N	N
19	20240529	150751	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	30	2	0.60	212097810	42093	92.85	4980	5100	4980	6550	3530	5040	5038.79	2.68	7255	5133	5086	4993	4946	4853	5110	4970	65	1510	500	3220	10	1	12996741	659	-5.33	0.34	12	0.32	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	4530	11.92	20240213	8420	-39.79	20240221	3945	28.52	20231023	2.94	N	100220	500	64 억	348822	N	N	0	N	N
20	20240529	140752	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-30	5	-0.60	172515800	34281	75.62	4980	5090	4980	6550	3530	5040	5032.40	2.68	8767	5133	5086	4993	4946	4853	5110	4970	65	1510	500	3220	10	1	12996741	651	-5.27	0.34	12	0.26	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	2.94	N	100220	500	64 억	348822	N	N	0	N	N
21	20240529	130755	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	-20	5	-0.40	160078350	31797	70.14	4980	5090	4980	6550	3530	5040	5034.39	2.68	8537	5133	5086	4993	4946	4853	5110	4970	65	1510	500	3220	10	1	12996741	652	-5.28	0.34	12	0.24	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	2.94	N	100220	500	64 억	348822	N	N	0	N	N
22	20240529	120757	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-40	5	-0.79	150706370	29924	66.00	4980	5090	4980	6550	3530	5040	5036.30	2.68	7348	5133	5086	4993	4946	4853	5110	4970	65	1510	500	3220	10	1	12996741	650	-5.26	0.34	12	0.23	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	2.94	N	100220	500	64 억	348822	N	N	0	N	N
23	20240529	110754	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	40	2	0.79	73027050	14528	32.05	4980	5080	4980	6550	3530	5040	5026.64	2.68	5959	5133	5086	4993	4946	4853	5110	4970	65	1510	500	3220	10	1	12996741	660	-5.34	0.34	12	0.11	-951.00	14925.00	8420	20240221	-39.67	3945	20231023	28.77	8420	-39.67	20240221	4530	12.14	20240213	8420	-39.67	20240221	3945	28.77	20231023	2.94	N	100220	500	64 억	348822	N	N	0	N	N
24	20240529	100752	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-40	5	-0.79	38706860	7730	17.05	4980	5040	4980	6550	3530	5040	5007.36	2.68	1824	5133	5086	4993	4946	4853	5110	4970	65	1510	500	3220	10	1	12996741	650	-5.26	0.34	12	0.06	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	2.94	N	100220	500	64 억	348822	N	N	0	N	N
25	20240529	090749	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	-20	5	-0.40	4298180	863	1.90	4980	5020	4980	6550	3530	5040	4980.51	2.68	420	5133	5086	4993	4946	4853	5110	4970	65	1510	500	3220	10	1	12996741	652	-5.28	0.34	12	0.01	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	2.94	N	100220	500	64 억	348822	N	N	0	N	N
26	20240528	160747	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	75	2	1.51	223795965	45036	40.04	4900	5040	4900	6450	3480	4965	4968.96	2.58	11717	5275	5120	5005	4850	4735	5062	4792	65	1485	500	3170	10	1	12996741	655	-5.30	0.34	12	0.35	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	3.02	N	100220	500	64 억	335062	N	N	0	N	N
27	20240528	150750	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	35	2	0.70	196394555	39583	35.19	4900	5030	4900	6450	3480	4965	4961.58	2.58	8918	5275	5120	5005	4850	4735	5062	4792	65	1485	500	3170	10	1	12996741	650	-5.26	0.34	12	0.30	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	3.02	N	100220	500	64 억	335062	N	N	0	N	N
28	20240528	140751	57	100.00	KOSPI	서비스업	N	N	N	N	N	4965	0	3	0.00	139867830	28291	25.15	4900	4990	4900	6450	3480	4965	4943.84	2.58	6075	5275	5120	5005	4850	4735	5062	4792	65	1485	500	3170	5	1	12996741	645	-5.22	0.33	12	0.22	-951.00	14925.00	8420	20240221	-41.03	3945	20231023	25.86	8420	-41.03	20240221	4530	9.60	20240213	8420	-41.03	20240221	3945	25.86	20231023	3.02	N	100220	500	64 억	335062	N	N	0	N	N
29	20240528	130748	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	-5	5	-0.10	109570330	22193	19.73	4900	4970	4900	6450	3480	4965	4937.06	2.58	5886	5275	5120	5005	4850	4735	5062	4792	65	1485	500	3170	5	1	12996741	645	-5.22	0.33	12	0.17	-951.00	14925.00	8420	20240221	-41.09	3945	20231023	25.73	8420	-41.09	20240221	4530	9.49	20240213	8420	-41.09	20240221	3945	25.73	20231023	3.02	N	100220	500	64 억	335062	N	N	0	N	N
30	20240528	120748	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	-10	5	-0.20	85997785	17437	15.50	4900	4965	4900	6450	3480	4965	4931.77	2.58	3312	5275	5120	5005	4850	4735	5062	4792	65	1485	500	3170	5	1	12996741	644	-5.21	0.33	12	0.13	-951.00	14925.00	8420	20240221	-41.15	3945	20231023	25.60	8420	-41.15	20240221	4530	9.38	20240213	8420	-41.15	20240221	3945	25.60	20231023	3.02	N	100220	500	64 억	335062	N	N	0	N	N
31	20240528	110732	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	-30	5	-0.60	59370375	12051	10.71	4900	4965	4900	6450	3480	4965	4926.36	2.58	2371	5275	5120	5005	4850	4735	5062	4792	65	1485	500	3170	5	1	12996741	641	-5.19	0.33	12	0.09	-951.00	14925.00	8420	20240221	-41.39	3945	20231023	25.10	8420	-41.39	20240221	4530	8.94	20240213	8420	-41.39	20240221	3945	25.10	20231023	3.02	N	100220	500	64 억	335062	N	N	0	N	N
32	20240528	100749	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	-20	5	-0.40	36910590	7503	6.67	4900	4965	4900	6450	3480	4965	4918.99	2.58	1030	5275	5120	5005	4850	4735	5062	4792	65	1485	500	3170	5	1	12996741	643	-5.20	0.33	12	0.06	-951.00	14925.00	8420	20240221	-41.27	3945	20231023	25.35	8420	-41.27	20240221	4530	9.16	20240213	8420	-41.27	20240221	3945	25.35	20231023	3.02	N	100220	500	64 억	335062	N	N	0	N	N
33	20240528	090750	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	-25	5	-0.50	17697640	3606	3.21	4900	4950	4900	6450	3480	4965	4906.63	2.58	1195	5275	5120	5005	4850	4735	5062	4792	65	1485	500	3170	5	1	12996741	642	-5.19	0.33	12	0.03	-951.00	14925.00	8420	20240221	-41.33	3945	20231023	25.22	8420	-41.33	20240221	4530	9.05	20240213	8420	-41.33	20240221	3945	25.22	20231023	3.02	N	100220	500	64 억	335062	N	N	0	N	N
34	20240527	160738	57	100.00	KOSPI	서비스업	N	N	N	N	N	4965	-10	5	-0.20	554802915	111207	92.55	5140	5160	4890	6460	3485	4975	4988.93	2.70	-16492	5241	5107	5026	4892	4811	5175	4960	65	1485	500	3180	5	1	12996741	645	-5.22	0.33	12	0.86	-951.00	14925.00	8420	20240221	-41.03	3945	20231023	25.86	8420	-41.03	20240221	4530	9.60	20240213	8420	-41.03	20240221	3945	25.86	20231023	3.10	N	100220	500	64 억	350710	N	N	0	N	N
35	20240527	150750	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	-15	5	-0.30	531724915	106555	88.68	5140	5160	4890	6460	3485	4975	4990.15	2.70	-18304	5241	5107	5026	4892	4811	5175	4960	65	1485	500	3180	5	1	12996741	645	-5.22	0.33	12	0.82	-951.00	14925.00	8420	20240221	-41.09	3945	20231023	25.73	8420	-41.09	20240221	4530	9.49	20240213	8420	-41.09	20240221	3945	25.73	20231023	3.10	N	100220	500	64 억	350710	N	N	0	N	N
36	20240527	140747	57	100.00	KOSPI	서비스업	N	N	N	N	N	4910	-65	5	-1.31	467263745	93460	77.78	5140	5160	4890	6460	3485	4975	4999.61	2.70	-16876	5241	5107	5026	4892	4811	5175	4960	65	1485	500	3180	5	1	12996741	638	-5.16	0.33	12	0.72	-951.00	14925.00	8420	20240221	-41.69	3945	20231023	24.46	8420	-41.69	20240221	4530	8.39	20240213	8420	-41.69	20240221	3945	24.46	20231023	3.10	N	100220	500	64 억	350710	N	N	0	N	N
37	20240527	130746	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	-50	5	-1.01	438295545	87572	72.88	5140	5160	4890	6460	3485	4975	5004.97	2.70	-16268	5241	5107	5026	4892	4811	5175	4960	65	1485	500	3180	5	1	12996741	640	-5.18	0.33	12	0.67	-951.00	14925.00	8420	20240221	-41.51	3945	20231023	24.84	8420	-41.51	20240221	4530	8.72	20240213	8420	-41.51	20240221	3945	24.84	20231023	3.10	N	100220	500	64 억	350710	N	N	0	N	N
38	20240527	120747	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	-80	5	-1.61	408813720	81576	67.89	5140	5160	4895	6460	3485	4975	5011.45	2.70	-15482	5241	5107	5026	4892	4811	5175	4960	65	1485	500	3180	5	1	12996741	636	-5.15	0.33	12	0.63	-951.00	14925.00	8420	20240221	-41.86	3945	20231023	24.08	8420	-41.86	20240221	4530	8.06	20240213	8420	-41.86	20240221	3945	24.08	20231023	3.10	N	100220	500	64 억	350710	N	N	0	N	N
39	20240527	110747	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	-40	5	-0.80	349727870	69549	57.88	5140	5160	4910	6460	3485	4975	5028.51	2.70	-10253	5241	5107	5026	4892	4811	5175	4960	65	1485	500	3180	5	1	12996741	641	-5.19	0.33	12	0.54	-951.00	14925.00	8420	20240221	-41.39	3945	20231023	25.10	8420	-41.39	20240221	4530	8.94	20240213	8420	-41.39	20240221	3945	25.10	20231023	3.10	N	100220	500	64 억	350710	N	N	0	N	N
40	20240527	100745	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	-40	5	-0.80	304710645	60410	50.28	5140	5160	4925	6460	3485	4975	5044.04	2.70	-6670	5241	5107	5026	4892	4811	5175	4960	65	1485	500	3180	5	1	12996741	641	-5.19	0.33	12	0.46	-951.00	14925.00	8420	20240221	-41.39	3945	20231023	25.10	8420	-41.39	20240221	4530	8.94	20240213	8420	-41.39	20240221	3945	25.10	20231023	3.10	N	100220	500	64 억	350710	N	N	0	N	N
41	20240527	090746	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	35	2	0.70	178160180	35027	29.15	5140	5160	4995	6460	3485	4975	5086.37	2.70	-4025	5241	5107	5026	4892	4811	5175	4960	65	1485	500	3180	10	1	12996741	651	-5.27	0.34	12	0.27	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	3.10	N	100220	500	64 억	350710	N	N	0	N	N
42	20240524	160707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	35	2	0.71	311927630	61870	77.42	4950	5160	4945	6420	3460	4940	5042.79	2.73	-5028	5270	5105	4965	4800	4660	5187	4882	65	1480	500	3160	5	1	12996741	647	-5.23	0.33	12	0.48	-951.00	14925.00	8420	20240221	-40.91	3945	20231023	26.11	8420	-40.91	20240221	4530	9.82	20240213	8420	-40.91	20240221	3945	26.11	20231023	3.10	N	100220	500	64 억	355207	N	N	0	N	N
43	20240524	150707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	45	2	0.91	291307390	57727	72.24	4950	5160	4945	6420	3460	4940	5046.33	2.73	-5178	5270	5105	4965	4800	4660	5187	4882	65	1480	500	3160	5	1	12996741	648	-5.24	0.33	12	0.44	-951.00	14925.00	8420	20240221	-40.80	3945	20231023	26.36	8420	-40.80	20240221	4530	10.04	20240213	8420	-40.80	20240221	3945	26.36	20231023	3.10	N	100220	500	64 억	355207	N	N	0	N	N
44	20240524	140710	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	120	2	2.43	254697565	50402	63.07	4950	5160	4945	6420	3460	4940	5053.37	2.73	-5392	5270	5105	4965	4800	4660	5187	4882	65	1480	500	3160	10	1	12996741	658	-5.32	0.34	12	0.39	-951.00	14925.00	8420	20240221	-39.90	3945	20231023	28.26	8420	-39.90	20240221	4530	11.70	20240213	8420	-39.90	20240221	3945	28.26	20231023	3.10	N	100220	500	64 억	355207	N	N	0	N	N
45	20240524	130707	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	90	2	1.82	230624495	45624	57.09	4950	5160	4945	6420	3460	4940	5054.95	2.73	-6036	5270	5105	4965	4800	4660	5187	4882	65	1480	500	3160	10	1	12996741	654	-5.29	0.34	12	0.35	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	3.10	N	100220	500	64 억	355207	N	N	0	N	N
46	20240524	120709	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	100	2	2.02	205094905	40569	50.77	4950	5160	4945	6420	3460	4940	5055.52	2.73	-6039	5270	5105	4965	4800	4660	5187	4882	65	1480	500	3160	10	1	12996741	655	-5.30	0.34	12	0.31	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	3.10	N	100220	500	64 억	355207	N	N	0	N	N
47	20240524	110706	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	100	2	2.02	188988995	37372	46.77	4950	5160	4945	6420	3460	4940	5057.03	2.73	-6765	5270	5105	4965	4800	4660	5187	4882	65	1480	500	3160	10	1	12996741	655	-5.30	0.34	12	0.29	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	3.10	N	100220	500	64 억	355207	N	N	0	N	N
48	20240524	100712	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	100	2	2.02	145195455	28714	35.93	4950	5160	4945	6420	3460	4940	5056.69	2.73	-9171	5270	5105	4965	4800	4660	5187	4882	65	1480	500	3160	10	1	12996741	655	-5.30	0.34	12	0.22	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	3.10	N	100220	500	64 억	355207	N	N	0	N	N
49	20240524	090708	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	120	2	2.43	14572305	2908	3.64	4950	5060	4945	6420	3460	4940	5011.63	2.73	-588	5270	5105	4965	4800	4660	5187	4882	65	1480	500	3160	10	1	12996741	658	-5.32	0.34	12	0.02	-951.00	14925.00	8420	20240221	-39.90	3945	20231023	28.26	8420	-39.90	20240221	4530	11.70	20240213	8420	-39.90	20240221	3945	28.26	20231023	3.10	N	100220	500	64 억	355207	N	N	0	N	N
50	20240523	160705	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	45	2	0.92	389667815	78483	84.04	4890	5130	4825	6360	3430	4895	4965.01	2.78	-6696	5095	4995	4940	4840	4785	4967	4812	65	1465	500	3130	5	1	12996741	642	-5.19	0.33	12	0.60	-951.00	14925.00	8420	20240221	-41.33	3945	20231023	25.22	8420	-41.33	20240221	4530	9.05	20240213	8420	-41.33	20240221	3945	25.22	20231023	3.06	N	100220	500	64 억	360811	N	N	0	N	N
51	20240523	150710	57	100.00	KOSPI	서비스업	N	N	N	N	N	4965	70	2	1.43	379921625	76515	81.93	4890	5130	4825	6360	3430	4895	4965.32	2.78	-6309	5095	4995	4940	4840	4785	4967	4812	65	1465	500	3130	5	1	12996741	645	-5.22	0.33	12	0.59	-951.00	14925.00	8420	20240221	-41.03	3945	20231023	25.86	8420	-41.03	20240221	4530	9.60	20240213	8420	-41.03	20240221	3945	25.86	20231023	3.06	N	100220	500	64 억	360811	N	N	0	N	N
52	20240523	140711	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	105	2	2.15	340926120	68631	73.49	4890	5130	4825	6360	3430	4895	4967.52	2.78	-7096	5095	4995	4940	4840	4785	4967	4812	65	1465	500	3130	10	1	12996741	650	-5.26	0.34	12	0.53	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	3.06	N	100220	500	64 억	360811	N	N	0	N	N
53	20240523	130708	57	100.00	KOSPI	서비스업	N	N	N	N	N	4920	25	2	0.51	168616675	34377	36.81	4890	4970	4825	6360	3430	4895	4904.93	2.78	-3069	5095	4995	4940	4840	4785	4967	4812	65	1465	500	3130	5	1	12996741	639	-5.17	0.33	12	0.26	-951.00	14925.00	8420	20240221	-41.57	3945	20231023	24.71	8420	-41.57	20240221	4530	8.61	20240213	8420	-41.57	20240221	3945	24.71	20231023	3.06	N	100220	500	64 억	360811	N	N	0	N	N
54	20240523	120705	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	30	2	0.61	158526985	32329	34.62	4890	4970	4825	6360	3430	4895	4903.55	2.78	-2701	5095	4995	4940	4840	4785	4967	4812	65	1465	500	3130	5	1	12996741	640	-5.18	0.33	12	0.25	-951.00	14925.00	8420	20240221	-41.51	3945	20231023	24.84	8420	-41.51	20240221	4530	8.72	20240213	8420	-41.51	20240221	3945	24.84	20231023	3.06	N	100220	500	64 억	360811	N	N	0	N	N
55	20240523	110704	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	50	2	1.02	131755320	26915	28.82	4890	4960	4825	6360	3430	4895	4895.24	2.78	-581	5095	4995	4940	4840	4785	4967	4812	65	1465	500	3130	5	1	12996741	643	-5.20	0.33	12	0.21	-951.00	14925.00	8420	20240221	-41.27	3945	20231023	25.35	8420	-41.27	20240221	4530	9.16	20240213	8420	-41.27	20240221	3945	25.35	20231023	3.06	N	100220	500	64 억	360811	N	N	0	N	N
56	20240523	100706	57	100.00	KOSPI	서비스업	N	N	N	N	N	4910	15	2	0.31	99852525	20468	21.92	4890	4930	4825	6360	3430	4895	4878.47	2.78	403	5095	4995	4940	4840	4785	4967	4812	65	1465	500	3130	5	1	12996741	638	-5.16	0.33	12	0.16	-951.00	14925.00	8420	20240221	-41.69	3945	20231023	24.46	8420	-41.69	20240221	4530	8.39	20240213	8420	-41.69	20240221	3945	24.46	20231023	3.06	N	100220	500	64 억	360811	N	N	0	N	N
57	20240523	090709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	-25	5	-0.51	15795145	3233	3.46	4890	4890	4870	6360	3430	4895	4885.60	2.78	-475	5095	4995	4940	4840	4785	4967	4812	65	1465	500	3130	5	1	12996741	633	-5.12	0.33	12	0.02	-951.00	14925.00	8420	20240221	-42.16	3945	20231023	23.45	8420	-42.16	20240221	4530	7.51	20240213	8420	-42.16	20240221	3945	23.45	20231023	3.06	N	100220	500	64 억	360811	N	N	0	N	N
58	20240522	160659	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	-155	5	-3.07	461228300	93037	112.69	5000	5040	4885	6560	3540	5050	4957.63	2.93	-11976	5160	5105	5025	4970	4890	5132	4997	65	1510	500	3230	5	1	12996741	636	-5.15	0.33	12	0.72	-951.00	14925.00	8420	20240221	-41.86	3945	20231023	24.08	8420	-41.86	20240221	4530	8.06	20240213	8420	-41.86	20240221	3945	24.08	20231023	3.25	N	100220	500	64 억	380338	N	N	3	N	N
59	20240522	150704	57	100.00	KOSPI	서비스업	N	N	N	N	N	4905	-145	5	-2.87	399638290	80458	97.46	5000	5040	4900	6560	3540	5050	4967.04	2.93	-12484	5160	5105	5025	4970	4890	5132	4997	65	1510	500	3230	5	1	12996741	637	-5.16	0.33	12	0.62	-951.00	14925.00	8420	20240221	-41.75	3945	20231023	24.33	8420	-41.75	20240221	4530	8.28	20240213	8420	-41.75	20240221	3945	24.33	20231023	3.25	N	100220	500	64 억	380338	N	N	3	N	N
60	20240522	140705	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-100	5	-1.98	281287630	56399	68.32	5000	5040	4940	6560	3540	5050	4987.46	2.93	-5405	5160	5105	5025	4970	4890	5132	4997	65	1510	500	3230	5	1	12996741	643	-5.21	0.33	12	0.43	-951.00	14925.00	8420	20240221	-41.21	3945	20231023	25.48	8420	-41.21	20240221	4530	9.27	20240213	8420	-41.21	20240221	3945	25.48	20231023	3.25	N	100220	500	64 억	380338	N	N	3	N	N
61	20240522	130701	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-55	5	-1.09	198670810	39743	48.14	5000	5040	4985	6560	3540	5050	4998.89	2.93	1057	5160	5105	5025	4970	4890	5132	4997	65	1510	500	3230	5	1	12996741	649	-5.25	0.33	12	0.31	-951.00	14925.00	8420	20240221	-40.68	3945	20231023	26.62	8420	-40.68	20240221	4530	10.26	20240213	8420	-40.68	20240221	3945	26.62	20231023	3.25	N	100220	500	64 억	380338	N	N	3	N	N
62	20240522	120749	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-55	5	-1.09	137193075	27443	33.24	5000	5040	4985	6560	3540	5050	4999.20	2.93	7987	5160	5105	5025	4970	4890	5132	4997	65	1510	500	3230	5	1	12996741	649	-5.25	0.33	12	0.21	-951.00	14925.00	8420	20240221	-40.68	3945	20231023	26.62	8420	-40.68	20240221	4530	10.26	20240213	8420	-40.68	20240221	3945	26.62	20231023	3.25	N	100220	500	64 억	380338	N	N	3	N	N
63	20240522	110706	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-40	5	-0.79	127554575	25517	30.91	5000	5040	4985	6560	3540	5050	4998.81	2.93	8466	5160	5105	5025	4970	4890	5132	4997	65	1510	500	3230	10	1	12996741	651	-5.27	0.34	12	0.20	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	3.25	N	100220	500	64 억	380338	N	N	3	N	N
64	20240522	100704	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-55	5	-1.09	95637245	19121	23.16	5000	5040	4990	6560	3540	5050	5001.69	2.93	11426	5160	5105	5025	4970	4890	5132	4997	65	1510	500	3230	5	1	12996741	649	-5.25	0.33	12	0.15	-951.00	14925.00	8420	20240221	-40.68	3945	20231023	26.62	8420	-40.68	20240221	4530	10.26	20240213	8420	-40.68	20240221	3945	26.62	20231023	3.25	N	100220	500	64 억	380338	N	N	3	N	N
65	20240522	090705	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-20	5	-0.40	13121040	2622	3.18	5000	5040	4990	6560	3540	5050	5004.21	2.93	728	5160	5105	5025	4970	4890	5132	4997	65	1510	500	3230	10	1	12996741	654	-5.29	0.34	12	0.02	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	3.25	N	100220	500	64 억	380338	N	N	3	N	N
66	20240521	160656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	0	3	0.00	400479380	79976	74.54	5010	5080	4945	6560	3540	5050	5007.48	2.84	12484	5300	5175	5085	4960	4870	5130	4915	65	1510	500	3230	10	1	12996741	656	-5.31	0.34	12	0.62	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	4530	11.48	20240213	8420	-40.02	20240221	3945	28.01	20231023	3.06	N	100220	500	64 억	368968	N	N	3	N	N
67	20240521	150702	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-55	5	-1.09	359846450	71905	67.01	5010	5080	4945	6560	3540	5050	5004.47	2.84	10823	5300	5175	5085	4960	4870	5130	4915	65	1510	500	3230	5	1	12996741	649	-5.25	0.33	12	0.55	-951.00	14925.00	8420	20240221	-40.68	3945	20231023	26.62	8420	-40.68	20240221	4530	10.26	20240213	8420	-40.68	20240221	3945	26.62	20231023	3.06	N	100220	500	64 억	368968	N	N	6	N	N
68	20240521	140659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	-10	5	-0.20	294177030	58784	54.79	5010	5080	4945	6560	3540	5050	5004.37	2.84	7599	5300	5175	5085	4960	4870	5130	4915	65	1510	500	3230	10	1	12996741	655	-5.30	0.34	12	0.45	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	3.06	N	100220	500	64 억	368968	N	N	6	N	N
69	20240521	130701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	20	2	0.40	276071070	55189	51.44	5010	5080	4945	6560	3540	5050	5002.28	2.84	7374	5300	5175	5085	4960	4870	5130	4915	65	1510	500	3230	10	1	12996741	659	-5.33	0.34	12	0.42	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	4530	11.92	20240213	8420	-39.79	20240221	3945	28.52	20231023	3.06	N	100220	500	64 억	368968	N	N	6	N	N
70	20240521	120701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-40	5	-0.79	204944170	41109	38.31	5010	5060	4945	6560	3540	5050	4985.38	2.84	9696	5300	5175	5085	4960	4870	5130	4915	65	1510	500	3230	10	1	12996741	651	-5.27	0.34	12	0.32	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	3.06	N	100220	500	64 억	368968	N	N	6	N	N
71	20240521	110701	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-55	5	-1.09	177977880	35697	33.27	5010	5060	4945	6560	3540	5050	4985.79	2.84	7670	5300	5175	5085	4960	4870	5130	4915	65	1510	500	3230	5	1	12996741	649	-5.25	0.33	12	0.27	-951.00	14925.00	8420	20240221	-40.68	3945	20231023	26.62	8420	-40.68	20240221	4530	10.26	20240213	8420	-40.68	20240221	3945	26.62	20231023	3.06	N	100220	500	64 억	368968	N	N	6	N	N
72	20240521	100701	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	-90	5	-1.78	142233905	28535	26.59	5010	5060	4945	6560	3540	5050	4984.54	2.84	5783	5300	5175	5085	4960	4870	5130	4915	65	1510	500	3230	5	1	12996741	645	-5.22	0.33	12	0.22	-951.00	14925.00	8420	20240221	-41.09	3945	20231023	25.73	8420	-41.09	20240221	4530	9.49	20240213	8420	-41.09	20240221	3945	25.73	20231023	3.06	N	100220	500	64 억	368968	N	N	6	N	N
73	20240521	090656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	10	2	0.20	26617470	5306	4.95	5010	5060	5010	6560	3540	5050	5016.49	2.84	2523	5300	5175	5085	4960	4870	5130	4915	65	1510	500	3230	10	1	12996741	658	-5.32	0.34	12	0.04	-951.00	14925.00	8420	20240221	-39.90	3945	20231023	28.26	8420	-39.90	20240221	4530	11.70	20240213	8420	-39.90	20240221	3945	28.26	20231023	3.06	N	100220	500	64 억	368968	N	N	6	N	N
74	20240517	160701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	-210	5	-3.97	5752243300	1064368	353.53	5650	5650	5050	6870	3710	5290	5404.49	3.62	-117190	5470	5380	5210	5120	4950	5425	5165	65	1580	500	3380	10	1	12996741	660	-5.34	0.34	12	8.19	-951.00	14925.00	8420	20240221	-39.67	3945	20231023	28.77	8420	-39.67	20240221	4530	12.14	20240213	8420	-39.67	20240221	3945	28.77	20231023	3.06	N	100220	500	64 억	470469	N	N	9	N	N
75	20240517	150704	57	100.00	KOSPI	서비스업	N	N	N	N	N	5090	-200	5	-3.78	5681649120	1050474	348.92	5650	5650	5050	6870	3710	5290	5408.66	3.62	-120621	5470	5380	5210	5120	4950	5425	5165	65	1580	500	3380	10	1	12996741	662	-5.35	0.34	12	8.08	-951.00	14925.00	8420	20240221	-39.55	3945	20231023	29.02	8420	-39.55	20240221	4530	12.36	20240213	8420	-39.55	20240221	3945	29.02	20231023	3.06	N	100220	500	64 억	470469	N	N	9	N	N
76	20240517	140658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	-140	5	-2.65	5424918370	1000188	332.22	5650	5650	5110	6870	3710	5290	5423.91	3.62	-134812	5470	5380	5210	5120	4950	5425	5165	65	1580	500	3380	10	1	12996741	669	-5.42	0.35	12	7.70	-951.00	14925.00	8420	20240221	-38.84	3945	20231023	30.54	8420	-38.84	20240221	4530	13.69	20240213	8420	-38.84	20240221	3945	30.54	20231023	3.06	N	100220	500	64 억	470469	N	N	9	N	N
77	20240517	130653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5200	-90	5	-1.70	5184632320	953543	316.72	5650	5650	5200	6870	3710	5290	5437.24	3.62	-141403	5470	5380	5210	5120	4950	5425	5165	65	1580	500	3380	10	1	12996741	676	-5.47	0.35	12	7.34	-951.00	14925.00	8420	20240221	-38.24	3945	20231023	31.81	8420	-38.24	20240221	4530	14.79	20240213	8420	-38.24	20240221	3945	31.81	20231023	3.06	N	100220	500	64 억	470469	N	N	9	N	N
78	20240517	120653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5290	0	3	0.00	4915066980	902308	299.71	5650	5650	5250	6870	3710	5290	5447.23	3.62	-139611	5470	5380	5210	5120	4950	5425	5165	65	1580	500	3380	10	1	12996741	688	-5.56	0.35	12	6.94	-951.00	14925.00	8420	20240221	-37.17	3945	20231023	34.09	8420	-37.17	20240221	4530	16.78	20240213	8420	-37.17	20240221	3945	34.09	20231023	3.06	N	100220	500	64 억	470469	N	N	9	N	N
79	20240517	110653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5400	110	2	2.08	4376970100	801772	266.31	5650	5650	5250	6870	3710	5290	5459.13	3.62	-136853	5470	5380	5210	5120	4950	5425	5165	65	1580	500	3380	10	1	12996741	702	-5.68	0.36	12	6.17	-951.00	14925.00	8420	20240221	-35.87	3945	20231023	36.88	8420	-35.87	20240221	4530	19.21	20240213	8420	-35.87	20240221	3945	36.88	20231023	3.06	N	100220	500	64 억	470469	N	N	9	N	N
80	20240517	100650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5460	170	2	3.21	2973659240	544845	180.97	5650	5650	5250	6870	3710	5290	5457.82	3.62	-126986	5470	5380	5210	5120	4950	5425	5165	65	1580	500	3380	10	1	12996741	710	-5.74	0.37	12	4.19	-951.00	14925.00	8420	20240221	-35.15	3945	20231023	38.40	8420	-35.15	20240221	4530	20.53	20240213	8420	-35.15	20240221	3945	38.40	20231023	3.06	N	100220	500	64 억	470469	N	N	9	N	N
81	20240517	090654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5390	100	2	1.89	1579947490	285149	94.71	5650	5650	5350	6870	3710	5290	5540.82	3.62	-72779	5470	5380	5210	5120	4950	5425	5165	65	1580	500	3380	10	1	12996741	701	-5.67	0.36	12	2.19	-951.00	14925.00	8420	20240221	-35.99	3945	20231023	36.63	8420	-35.99	20240221	4530	18.98	20240213	8420	-35.99	20240221	3945	36.63	20231023	3.06	N	100220	500	64 억	470469	N	N	9	N	N
82	20240516	160649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5290	270	2	5.38	1235489150	236885	381.38	5040	5300	5040	6520	3520	5020	5215.10	3.43	19888	5150	5085	4985	4920	4820	5117	4952	65	1500	500	3210	10	1	12996741	688	-5.56	0.35	12	1.82	-951.00	14925.00	8420	20240221	-37.17	3945	20231023	34.09	8420	-37.17	20240221	4530	16.78	20240213	8420	-37.17	20240221	3945	34.09	20231023	3.05	N	100220	500	64 억	445588	N	N	9	N	N
83	20240516	150647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5230	210	2	4.18	1043474840	200526	322.85	5040	5290	5040	6520	3520	5020	5203.69	3.43	21999	5150	5085	4985	4920	4820	5117	4952	65	1500	500	3210	10	1	12996741	680	-5.50	0.35	12	1.54	-951.00	14925.00	8420	20240221	-37.89	3945	20231023	32.57	8420	-37.89	20240221	4530	15.45	20240213	8420	-37.89	20240221	3945	32.57	20231023	3.05	N	100220	500	64 억	445588	N	N	5	N	N
84	20240516	140652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5230	210	2	4.18	821700260	158227	254.74	5040	5280	5040	6520	3520	5020	5193.17	3.43	19014	5150	5085	4985	4920	4820	5117	4952	65	1500	500	3210	10	1	12996741	680	-5.50	0.35	12	1.22	-951.00	14925.00	8420	20240221	-37.89	3945	20231023	32.57	8420	-37.89	20240221	4530	15.45	20240213	8420	-37.89	20240221	3945	32.57	20231023	3.05	N	100220	500	64 억	445588	N	N	5	N	N
85	20240516	130649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5230	210	2	4.18	743704410	143334	230.77	5040	5280	5040	6520	3520	5020	5188.61	3.43	22036	5150	5085	4985	4920	4820	5117	4952	65	1500	500	3210	10	1	12996741	680	-5.50	0.35	12	1.10	-951.00	14925.00	8420	20240221	-37.89	3945	20231023	32.57	8420	-37.89	20240221	4530	15.45	20240213	8420	-37.89	20240221	3945	32.57	20231023	3.05	N	100220	500	64 억	445588	N	N	5	N	N
86	20240516	120646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5220	200	2	3.98	625952340	120910	194.66	5040	5250	5040	6520	3520	5020	5177.01	3.43	15866	5150	5085	4985	4920	4820	5117	4952	65	1500	500	3210	10	1	12996741	678	-5.49	0.35	12	0.93	-951.00	14925.00	8420	20240221	-38.00	3945	20231023	32.32	8420	-38.00	20240221	4530	15.23	20240213	8420	-38.00	20240221	3945	32.32	20231023	3.05	N	100220	500	64 억	445588	N	N	5	N	N
87	20240516	110645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5240	220	2	4.38	581345610	112373	180.92	5040	5250	5040	6520	3520	5020	5173.36	3.43	16582	5150	5085	4985	4920	4820	5117	4952	65	1500	500	3210	10	1	12996741	681	-5.51	0.35	12	0.86	-951.00	14925.00	8420	20240221	-37.77	3945	20231023	32.83	8420	-37.77	20240221	4530	15.67	20240213	8420	-37.77	20240221	3945	32.83	20231023	3.05	N	100220	500	64 억	445588	N	N	5	N	N
88	20240516	100647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	130	2	2.59	323266920	62950	101.35	5040	5220	5040	6520	3520	5020	5135.30	3.43	12721	5150	5085	4985	4920	4820	5117	4952	65	1500	500	3210	10	1	12996741	669	-5.42	0.35	12	0.48	-951.00	14925.00	8420	20240221	-38.84	3945	20231023	30.54	8420	-38.84	20240221	4530	13.69	20240213	8420	-38.84	20240221	3945	30.54	20231023	3.05	N	100220	500	64 억	445588	N	N	5	N	N
89	20240516	090648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5100	80	2	1.59	30585090	6025	9.70	5040	5120	5040	6520	3520	5020	5076.36	3.43	2503	5150	5085	4985	4920	4820	5117	4952	65	1500	500	3210	10	1	12996741	663	-5.36	0.34	12	0.05	-951.00	14925.00	8420	20240221	-39.43	3945	20231023	29.28	8420	-39.43	20240221	4530	12.58	20240213	8420	-39.43	20240221	3945	29.28	20231023	3.05	N	100220	500	64 억	445588	N	N	5	N	N
90	20240514	160655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	65	2	1.31	264063420	53054	199.25	4885	5050	4885	6440	3470	4955	4977.26	3.32	14456	5125	5040	4995	4910	4865	5017	4887	65	1485	500	3170	10	1	12996741	652	-5.28	0.34	12	0.41	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.10	N	100220	500	64 억	431602	N	N	5	N	N
91	20240514	150658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	65	2	1.31	258468540	51939	195.06	4885	5050	4885	6440	3470	4955	4976.39	3.32	14347	5125	5040	4995	4910	4865	5017	4887	65	1485	500	3170	10	1	12996741	652	-5.28	0.34	12	0.40	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.10	N	100220	500	64 억	431602	N	N	2	N	N
92	20240514	140655	57	100.00	KOSPI	서비스업	N	N	N	N	N	4965	10	2	0.20	234933445	47228	177.37	4885	5050	4885	6440	3470	4955	4974.45	3.32	13520	5125	5040	4995	4910	4865	5017	4887	65	1485	500	3170	5	1	12996741	645	-5.22	0.33	12	0.36	-951.00	14925.00	8420	20240221	-41.03	3945	20231023	25.86	8420	-41.03	20240221	4530	9.60	20240213	8420	-41.03	20240221	3945	25.86	20231023	3.10	N	100220	500	64 억	431602	N	N	2	N	N
93	20240514	130657	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	20	2	0.40	216492420	43532	163.49	4885	5050	4885	6440	3470	4955	4973.18	3.32	11733	5125	5040	4995	4910	4865	5017	4887	65	1485	500	3170	5	1	12996741	647	-5.23	0.33	12	0.33	-951.00	14925.00	8420	20240221	-40.91	3945	20231023	26.11	8420	-40.91	20240221	4530	9.82	20240213	8420	-40.91	20240221	3945	26.11	20231023	3.10	N	100220	500	64 억	431602	N	N	2	N	N
94	20240514	120654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	65	2	1.31	114566945	23080	86.68	4885	5050	4885	6440	3470	4955	4963.91	3.32	10114	5125	5040	4995	4910	4865	5017	4887	65	1485	500	3170	10	1	12996741	652	-5.28	0.34	12	0.18	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.10	N	100220	500	64 억	431602	N	N	2	N	N
95	20240514	110655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	75	2	1.51	110272115	22225	83.47	4885	5050	4885	6440	3470	4955	4961.62	3.32	10114	5125	5040	4995	4910	4865	5017	4887	65	1485	500	3170	10	1	12996741	654	-5.29	0.34	12	0.17	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	3.10	N	100220	500	64 억	431602	N	N	2	N	N
96	20240514	100653	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	35	2	0.71	70867830	14351	53.90	4885	5020	4885	6440	3470	4955	4938.18	3.32	7795	5125	5040	4995	4910	4865	5017	4887	65	1485	500	3170	5	1	12996741	649	-5.25	0.33	12	0.11	-951.00	14925.00	8420	20240221	-40.74	3945	20231023	26.49	8420	-40.74	20240221	4530	10.15	20240213	8420	-40.74	20240221	3945	26.49	20231023	3.10	N	100220	500	64 억	431602	N	N	2	N	N
97	20240514	090654	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	15	2	0.30	40769040	8323	31.26	4885	4970	4885	6440	3470	4955	4898.36	3.32	3280	5125	5040	4995	4910	4865	5017	4887	65	1485	500	3170	5	1	12996741	646	-5.23	0.33	12	0.06	-951.00	14925.00	8420	20240221	-40.97	3945	20231023	25.98	8420	-40.97	20240221	4530	9.71	20240213	8420	-40.97	20240221	3945	25.98	20231023	3.10	N	100220	500	64 억	431602	N	N	2	N	N
98	20240513	160653	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	-75	5	-1.49	131768410	26471	72.11	5000	5080	4950	6530	3530	5030	4977.93	3.41	-11380	5096	5062	5026	4992	4956	5080	5010	65	1500	500	3210	5	1	12996741	644	-5.21	0.33	12	0.20	-951.00	14925.00	8420	20240221	-41.15	3945	20231023	25.60	8420	-41.15	20240221	4530	9.38	20240213	8420	-41.15	20240221	3945	25.60	20231023	3.06	N	100220	500	64 억	443328	N	N	2	N	N
99	20240513	150655	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	-60	5	-1.19	116486670	23387	63.71	5000	5080	4950	6530	3530	5030	4980.83	3.41	-11247	5096	5062	5026	4992	4956	5080	5010	65	1500	500	3210	5	1	12996741	646	-5.23	0.33	12	0.18	-951.00	14925.00	8420	20240221	-40.97	3945	20231023	25.98	8420	-40.97	20240221	4530	9.71	20240213	8420	-40.97	20240221	3945	25.98	20231023	3.06	N	100220	500	64 억	443328	N	N	0	N	N
100	20240513	140655	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	-70	5	-1.39	101536005	20370	55.49	5000	5080	4950	6530	3530	5030	4984.59	3.41	-8446	5096	5062	5026	4992	4956	5080	5010	65	1500	500	3210	5	1	12996741	645	-5.22	0.33	12	0.16	-951.00	14925.00	8420	20240221	-41.09	3945	20231023	25.73	8420	-41.09	20240221	4530	9.49	20240213	8420	-41.09	20240221	3945	25.73	20231023	3.06	N	100220	500	64 억	443328	N	N	0	N	N
101	20240513	130649	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	-60	5	-1.19	86323355	17304	47.14	5000	5080	4950	6530	3530	5030	4988.64	3.41	-6912	5096	5062	5026	4992	4956	5080	5010	65	1500	500	3210	5	1	12996741	646	-5.23	0.33	12	0.13	-951.00	14925.00	8420	20240221	-40.97	3945	20231023	25.98	8420	-40.97	20240221	4530	9.71	20240213	8420	-40.97	20240221	3945	25.98	20231023	3.06	N	100220	500	64 억	443328	N	N	0	N	N
102	20240513	120654	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	-55	5	-1.09	74140680	14852	40.46	5000	5080	4950	6530	3530	5030	4991.97	3.41	-6902	5096	5062	5026	4992	4956	5080	5010	65	1500	500	3210	5	1	12996741	647	-5.23	0.33	12	0.11	-951.00	14925.00	8420	20240221	-40.91	3945	20231023	26.11	8420	-40.91	20240221	4530	9.82	20240213	8420	-40.91	20240221	3945	26.11	20231023	3.06	N	100220	500	64 억	443328	N	N	0	N	N
103	20240513	110652	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	-60	5	-1.19	73227345	14669	39.96	5000	5080	4950	6530	3530	5030	4991.98	3.41	-7049	5096	5062	5026	4992	4956	5080	5010	65	1500	500	3210	5	1	12996741	646	-5.23	0.33	12	0.11	-951.00	14925.00	8420	20240221	-40.97	3945	20231023	25.98	8420	-40.97	20240221	4530	9.71	20240213	8420	-40.97	20240221	3945	25.98	20231023	3.06	N	100220	500	64 억	443328	N	N	0	N	N
104	20240513	100653	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	-50	5	-0.99	63002805	12614	34.36	5000	5080	4950	6530	3530	5030	4994.67	3.41	-6676	5096	5062	5026	4992	4956	5080	5010	65	1500	500	3210	5	1	12996741	647	-5.24	0.33	12	0.10	-951.00	14925.00	8420	20240221	-40.86	3945	20231023	26.24	8420	-40.86	20240221	4530	9.93	20240213	8420	-40.86	20240221	3945	26.24	20231023	3.06	N	100220	500	64 억	443328	N	N	0	N	N
105	20240513	090655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	10	2	0.20	14762110	2939	8.01	5000	5080	5000	6530	3530	5030	5022.83	3.41	-1308	5096	5062	5026	4992	4956	5080	5010	65	1500	500	3210	10	1	12996741	655	-5.30	0.34	12	0.02	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	3.06	N	100220	500	64 억	443328	N	N	0	N	N
106	20240510	160633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	0	3	0.00	184253190	36710	44.75	5020	5060	4990	6530	3530	5030	5019.15	3.34	7667	5266	5147	5041	4922	4816	5207	4982	65	1500	500	3210	10	1	12996741	654	-5.29	0.34	12	0.28	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	3.07	N	100220	500	64 억	434044	N	N	1	N	N
107	20240510	150639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	-10	5	-0.20	178348720	35534	43.32	5020	5060	4990	6530	3530	5030	5019.10	3.34	8152	5266	5147	5041	4922	4816	5207	4982	65	1500	500	3210	10	1	12996741	652	-5.28	0.34	12	0.27	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.07	N	100220	500	64 억	434044	N	N	1	N	N
108	20240510	140643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	10	2	0.20	168425310	33560	40.91	5020	5060	4990	6530	3530	5030	5018.63	3.34	7764	5266	5147	5041	4922	4816	5207	4982	65	1500	500	3210	10	1	12996741	655	-5.30	0.34	12	0.26	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	3.07	N	100220	500	64 억	434044	N	N	1	N	N
109	20240510	130636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-20	5	-0.40	124388800	24771	30.20	5020	5060	4990	6530	3530	5030	5021.55	3.34	1215	5266	5147	5041	4922	4816	5207	4982	65	1500	500	3210	10	1	12996741	651	-5.27	0.34	12	0.19	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	3.07	N	100220	500	64 억	434044	N	N	1	N	N
110	20240510	120632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	-10	5	-0.20	47929710	9549	11.64	5020	5060	4990	6530	3530	5030	5019.34	3.34	-3609	5266	5147	5041	4922	4816	5207	4982	65	1500	500	3210	10	1	12996741	652	-5.28	0.34	12	0.07	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.07	N	100220	500	64 억	434044	N	N	1	N	N
111	20240510	110636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	-10	5	-0.20	30690670	6118	7.46	5020	5060	4990	6530	3530	5030	5016.45	3.34	-3609	5266	5147	5041	4922	4816	5207	4982	65	1500	500	3210	10	1	12996741	652	-5.28	0.34	12	0.05	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.07	N	100220	500	64 억	434044	N	N	1	N	N
112	20240510	100636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-20	5	-0.40	17027910	3387	4.13	5020	5060	4995	6530	3530	5030	5027.43	3.34	-1738	5266	5147	5041	4922	4816	5207	4982	65	1500	500	3210	10	1	12996741	651	-5.27	0.34	12	0.03	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	3.07	N	100220	500	64 억	434044	N	N	1	N	N
113	20240510	090637	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-35	5	-0.70	2665170	533	0.65	5020	5020	4995	6530	3530	5030	5000.32	3.34	-523	5266	5147	5041	4922	4816	5207	4982	65	1500	500	3210	5	1	12996741	649	-5.25	0.33	12	0.00	-951.00	14925.00	8420	20240221	-40.68	3945	20231023	26.62	8420	-40.68	20240221	4530	10.26	20240213	8420	-40.68	20240221	3945	26.62	20231023	3.07	N	100220	500	64 억	434044	N	N	1	N	N
114	20240509	160648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	35	2	0.70	412011715	81445	300.13	4995	5160	4935	6490	3500	4995	5058.86	3.30	2775	5098	5046	4968	4916	4838	5072	4942	65	1495	500	3190	10	1	12996741	654	-5.29	0.34	12	0.63	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	3.07	N	100220	500	64 억	428992	N	N	1	N	N
115	20240509	150649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	35	2	0.70	395522885	78159	288.02	4995	5160	4935	6490	3500	4995	5060.49	3.30	2806	5098	5046	4968	4916	4838	5072	4942	65	1495	500	3190	10	1	12996741	654	-5.29	0.34	12	0.60	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	3.07	N	100220	500	64 억	428992	N	N	0	N	N
116	20240509	140623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	45	2	0.90	305712805	60259	222.05	4995	5160	4935	6490	3500	4995	5073.31	3.30	-1614	5098	5046	4968	4916	4838	5072	4942	65	1495	500	3190	10	1	12996741	655	-5.30	0.34	12	0.46	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	4530	11.26	20240213	8420	-40.14	20240221	3945	27.76	20231023	3.07	N	100220	500	64 억	428992	N	N	0	N	N
117	20240509	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5120	125	2	2.50	218734405	43187	159.14	4995	5160	4935	6490	3500	4995	5064.82	3.30	1601	5098	5046	4968	4916	4838	5072	4942	65	1495	500	3190	10	1	12996741	665	-5.38	0.34	12	0.33	-951.00	14925.00	8420	20240221	-39.19	3945	20231023	29.78	8420	-39.19	20240221	4530	13.02	20240213	8420	-39.19	20240221	3945	29.78	20231023	3.07	N	100220	500	64 억	428992	N	N	0	N	N
118	20240509	120638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	75	2	1.50	92935935	18578	68.46	4995	5080	4935	6490	3500	4995	5002.47	3.30	2670	5098	5046	4968	4916	4838	5072	4942	65	1495	500	3190	10	1	12996741	659	-5.33	0.34	12	0.14	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	4530	11.92	20240213	8420	-39.79	20240221	3945	28.52	20231023	3.07	N	100220	500	64 억	428992	N	N	0	N	N
119	20240509	110626	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	-35	5	-0.70	37983120	7635	28.14	4995	5000	4935	6490	3500	4995	4974.87	3.30	-673	5098	5046	4968	4916	4838	5072	4942	65	1495	500	3190	5	1	12996741	645	-5.22	0.33	12	0.06	-951.00	14925.00	8420	20240221	-41.09	3945	20231023	25.73	8420	-41.09	20240221	4530	9.49	20240213	8420	-41.09	20240221	3945	25.73	20231023	3.07	N	100220	500	64 억	428992	N	N	0	N	N
120	20240509	100629	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	-60	5	-1.20	29840415	5993	22.08	4995	5000	4935	6490	3500	4995	4979.21	3.30	-1185	5098	5046	4968	4916	4838	5072	4942	65	1495	500	3190	5	1	12996741	641	-5.19	0.33	12	0.05	-951.00	14925.00	8420	20240221	-41.39	3945	20231023	25.10	8420	-41.39	20240221	4530	8.94	20240213	8420	-41.39	20240221	3945	25.10	20231023	3.07	N	100220	500	64 억	428992	N	N	0	N	N
121	20240509	090625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	5	2	0.10	254765	51	0.19	4995	5000	4995	6490	3500	4995	4995.39	3.30	-36	5098	5046	4968	4916	4838	5072	4942	65	1495	500	3190	10	1	12996741	650	-5.26	0.34	12	0.00	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	3.07	N	100220	500	64 억	428992	N	N	0	N	N
122	20240508	160623	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	55	2	1.11	130838700	26442	118.34	4905	5020	4890	6420	3460	4940	4947.86	3.27	3520	5040	4990	4945	4895	4850	4967	4872	65	1480	500	3160	5	1	12996741	649	-5.25	0.33	12	0.20	-951.00	14925.00	8420	20240221	-40.68	3945	20231023	26.62	8420	-40.68	20240221	4530	10.26	20240213	8420	-40.68	20240221	3945	26.62	20231023	3.01	N	100220	500	64 억	424601	N	N	0	N	N
123	20240508	150628	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	55	2	1.11	115302435	23331	104.42	4905	5020	4890	6420	3460	4940	4942.03	3.27	3500	5040	4990	4945	4895	4850	4967	4872	65	1480	500	3160	5	1	12996741	649	-5.25	0.33	12	0.18	-951.00	14925.00	8420	20240221	-40.68	3945	20231023	26.62	8420	-40.68	20240221	4530	10.26	20240213	8420	-40.68	20240221	3945	26.62	20231023	3.01	N	100220	500	64 억	424601	N	N	0	N	N
124	20240508	140621	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	35	2	0.71	83877555	17042	76.27	4905	4995	4890	6420	3460	4940	4921.81	3.27	4322	5040	4990	4945	4895	4850	4967	4872	65	1480	500	3160	5	1	12996741	647	-5.23	0.33	12	0.13	-951.00	14925.00	8420	20240221	-40.91	3945	20231023	26.11	8420	-40.91	20240221	4530	9.82	20240213	8420	-40.91	20240221	3945	26.11	20231023	3.01	N	100220	500	64 억	424601	N	N	0	N	N
125	20240508	130618	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	-15	5	-0.30	56766410	11547	51.68	4905	4945	4895	6420	3460	4940	4916.12	3.27	1911	5040	4990	4945	4895	4850	4967	4872	65	1480	500	3160	5	1	12996741	640	-5.18	0.33	12	0.09	-951.00	14925.00	8420	20240221	-41.51	3945	20231023	24.84	8420	-41.51	20240221	4530	8.72	20240213	8420	-41.51	20240221	3945	24.84	20231023	3.01	N	100220	500	64 억	424601	N	N	0	N	N
126	20240508	120621	57	100.00	KOSPI	서비스업	N	N	N	N	N	4930	-10	5	-0.20	38491950	7840	35.09	4905	4940	4895	6420	3460	4940	4909.69	3.27	1781	5040	4990	4945	4895	4850	4967	4872	65	1480	500	3160	5	1	12996741	641	-5.18	0.33	12	0.06	-951.00	14925.00	8420	20240221	-41.45	3945	20231023	24.97	8420	-41.45	20240221	4530	8.83	20240213	8420	-41.45	20240221	3945	24.97	20231023	3.01	N	100220	500	64 억	424601	N	N	0	N	N
127	20240508	110658	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	-5	5	-0.10	36952575	7528	33.69	4905	4940	4895	6420	3460	4940	4908.68	3.27	1823	5040	4990	4945	4895	4850	4967	4872	65	1480	500	3160	5	1	12996741	641	-5.19	0.33	12	0.06	-951.00	14925.00	8420	20240221	-41.39	3945	20231023	25.10	8420	-41.39	20240221	4530	8.94	20240213	8420	-41.39	20240221	3945	25.10	20231023	3.01	N	100220	500	64 억	424601	N	N	0	N	N
128	20240508	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	-45	5	-0.91	17623820	3593	16.08	4905	4940	4895	6420	3460	4940	4905.04	3.27	-443	5040	4990	4945	4895	4850	4967	4872	65	1480	500	3160	5	1	12996741	636	-5.15	0.33	12	0.03	-951.00	14925.00	8420	20240221	-41.86	3945	20231023	24.08	8420	-41.86	20240221	4530	8.06	20240213	8420	-41.86	20240221	3945	24.08	20231023	3.01	N	100220	500	64 억	424601	N	N	0	N	N
129	20240508	090629	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	0	3	0.00	5571690	1136	5.08	4905	4940	4900	6420	3460	4940	4904.66	3.27	-222	5040	4990	4945	4895	4850	4967	4872	65	1480	500	3160	5	1	12996741	642	-5.19	0.33	12	0.01	-951.00	14925.00	8420	20240221	-41.33	3945	20231023	25.22	8420	-41.33	20240221	4530	9.05	20240213	8420	-41.33	20240221	3945	25.22	20231023	3.01	N	100220	500	64 억	424601	N	N	0	N	N
130	20240503	160640	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	-85	5	-1.69	249045655	50298	85.07	5000	5020	4910	6520	3520	5020	4951.40	3.31	-7470	5200	5110	4980	4890	4760	5155	4935	65	1500	500	3210	5	1	12996741	641	-5.19	0.33	12	0.39	-951.00	14925.00	8420	20240221	-41.39	3945	20231023	25.10	8420	-41.39	20240221	4530	8.94	20240213	8420	-41.39	20240221	3945	25.10	20231023	3.06	N	100220	500	64 억	430679	N	N	16	N	N
131	20240503	150641	57	100.00	KOSPI	서비스업	N	N	N	N	N	4965	-55	5	-1.10	228827665	46202	78.14	5000	5020	4910	6520	3520	5020	4952.77	3.31	-6819	5200	5110	4980	4890	4760	5155	4935	65	1500	500	3210	5	1	12996741	645	-5.22	0.33	12	0.36	-951.00	14925.00	8420	20240221	-41.03	3945	20231023	25.86	8420	-41.03	20240221	4530	9.60	20240213	8420	-41.03	20240221	3945	25.86	20231023	3.06	N	100220	500	64 억	430679	N	N	16	N	N
132	20240503	140640	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	-75	5	-1.49	208539485	42102	71.21	5000	5020	4910	6520	3520	5020	4953.20	3.31	-4837	5200	5110	4980	4890	4760	5155	4935	65	1500	500	3210	5	1	12996741	643	-5.20	0.33	12	0.32	-951.00	14925.00	8420	20240221	-41.27	3945	20231023	25.35	8420	-41.27	20240221	4530	9.16	20240213	8420	-41.27	20240221	3945	25.35	20231023	3.06	N	100220	500	64 억	430679	N	N	16	N	N
133	20240503	130641	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	-75	5	-1.49	202163440	40811	69.02	5000	5020	4910	6520	3520	5020	4953.65	3.31	-4902	5200	5110	4980	4890	4760	5155	4935	65	1500	500	3210	5	1	12996741	643	-5.20	0.33	12	0.31	-951.00	14925.00	8420	20240221	-41.27	3945	20231023	25.35	8420	-41.27	20240221	4530	9.16	20240213	8420	-41.27	20240221	3945	25.35	20231023	3.06	N	100220	500	64 억	430679	N	N	16	N	N
134	20240503	120638	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	-95	5	-1.89	180530295	36421	61.60	5000	5020	4910	6520	3520	5020	4956.76	3.31	-5270	5200	5110	4980	4890	4760	5155	4935	65	1500	500	3210	5	1	12996741	640	-5.18	0.33	12	0.28	-951.00	14925.00	8420	20240221	-41.51	3945	20231023	24.84	8420	-41.51	20240221	4530	8.72	20240213	8420	-41.51	20240221	3945	24.84	20231023	3.06	N	100220	500	64 억	430679	N	N	16	N	N
135	20240503	110638	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	-85	5	-1.69	147852750	29784	50.37	5000	5020	4930	6520	3520	5020	4964.17	3.31	-2220	5200	5110	4980	4890	4760	5155	4935	65	1500	500	3210	5	1	12996741	641	-5.19	0.33	12	0.23	-951.00	14925.00	8420	20240221	-41.39	3945	20231023	25.10	8420	-41.39	20240221	4530	8.94	20240213	8420	-41.39	20240221	3945	25.10	20231023	3.06	N	100220	500	64 억	430679	N	N	16	N	N
136	20240503	100634	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-70	5	-1.39	112681735	22662	38.33	5000	5020	4935	6520	3520	5020	4972.28	3.31	2179	5200	5110	4980	4890	4760	5155	4935	65	1500	500	3210	5	1	12996741	643	-5.21	0.33	12	0.17	-951.00	14925.00	8420	20240221	-41.21	3945	20231023	25.48	8420	-41.21	20240221	4530	9.27	20240213	8420	-41.21	20240221	3945	25.48	20231023	3.06	N	100220	500	64 억	430679	N	N	16	N	N
137	20240503	090634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	0	3	0.00	19349830	3874	6.55	5000	5020	4985	6520	3520	5020	4994.79	3.31	1476	5200	5110	4980	4890	4760	5155	4935	65	1500	500	3210	10	1	12996741	652	-5.28	0.34	12	0.03	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.06	N	100220	500	64 억	430679	N	N	16	N	N
138	20240502	160631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	110	2	2.24	292144965	58953	185.00	4880	5070	4850	6380	3440	4910	4955.88	3.25	9061	5040	4975	4900	4835	4760	5007	4867	65	1470	500	3140	10	1	12996741	652	-5.28	0.34	12	0.45	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.08	N	100220	500	64 억	422039	N	N	16	N	N
139	20240502	150634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	100	2	2.04	275980490	55723	174.86	4880	5070	4850	6380	3440	4910	4953.04	3.25	9530	5040	4975	4900	4835	4760	5007	4867	65	1470	500	3140	10	1	12996741	651	-5.27	0.34	12	0.43	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	3.08	N	100220	500	64 억	422039	N	N	0	N	N
140	20240502	140630	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	40	2	0.81	162418900	33037	103.67	4880	5020	4850	6380	3440	4910	4916.35	3.25	3481	5040	4975	4900	4835	4760	5007	4867	65	1470	500	3140	5	1	12996741	643	-5.21	0.33	12	0.25	-951.00	14925.00	8420	20240221	-41.21	3945	20231023	25.48	8420	-41.21	20240221	4530	9.27	20240213	8420	-41.21	20240221	3945	25.48	20231023	3.08	N	100220	500	64 억	422039	N	N	0	N	N
141	20240502	130629	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	50	2	1.02	141502015	28811	90.41	4880	5020	4850	6380	3440	4910	4911.41	3.25	1338	5040	4975	4900	4835	4760	5007	4867	65	1470	500	3140	5	1	12996741	645	-5.22	0.33	12	0.22	-951.00	14925.00	8420	20240221	-41.09	3945	20231023	25.73	8420	-41.09	20240221	4530	9.49	20240213	8420	-41.09	20240221	3945	25.73	20231023	3.08	N	100220	500	64 억	422039	N	N	0	N	N
142	20240502	120627	57	100.00	KOSPI	서비스업	N	N	N	N	N	4965	55	2	1.12	115942290	23668	74.27	4880	5020	4850	6380	3440	4910	4898.49	3.25	1075	5040	4975	4900	4835	4760	5007	4867	65	1470	500	3140	5	1	12996741	645	-5.22	0.33	12	0.18	-951.00	14925.00	8420	20240221	-41.03	3945	20231023	25.86	8420	-41.03	20240221	4530	9.60	20240213	8420	-41.03	20240221	3945	25.86	20231023	3.08	N	100220	500	64 억	422039	N	N	0	N	N
143	20240502	110627	57	100.00	KOSPI	서비스업	N	N	N	N	N	4920	10	2	0.20	85160005	17464	54.80	4880	4930	4850	6380	3440	4910	4875.51	3.25	-548	5040	4975	4900	4835	4760	5007	4867	65	1470	500	3140	5	1	12996741	639	-5.17	0.33	12	0.13	-951.00	14925.00	8420	20240221	-41.57	3945	20231023	24.71	8420	-41.57	20240221	4530	8.61	20240213	8420	-41.57	20240221	3945	24.71	20231023	3.08	N	100220	500	64 억	422039	N	N	0	N	N
144	20240502	100625	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	-20	5	-0.41	60512865	12429	39.00	4880	4910	4850	6380	3440	4910	4867.27	3.25	-474	5040	4975	4900	4835	4760	5007	4867	65	1470	500	3140	5	1	12996741	636	-5.14	0.33	12	0.10	-951.00	14925.00	8420	20240221	-41.92	3945	20231023	23.95	8420	-41.92	20240221	4530	7.95	20240213	8420	-41.92	20240221	3945	23.95	20231023	3.08	N	100220	500	64 억	422039	N	N	0	N	N
145	20240502	090626	57	100.00	KOSPI	서비스업	N	N	N	N	N	4875	-35	5	-0.71	6868730	1404	4.41	4880	4910	4875	6380	3440	4910	4884.94	3.25	-201	5040	4975	4900	4835	4760	5007	4867	65	1470	500	3140	5	1	12996741	634	-5.13	0.33	12	0.01	-951.00	14925.00	8420	20240221	-42.10	3945	20231023	23.57	8420	-42.10	20240221	4530	7.62	20240213	8420	-42.10	20240221	3945	23.57	20231023	3.08	N	100220	500	64 억	422039	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History