KissMeData/210980/price/prices-20240501.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11400	-510	5	-4.28	5049781030	431174	174.86	11960	12130	11400	15480	8340	11910	11712.65	7.88	-166041	12450	12180	12000	11730	11550	12090	11640	186	3570	1000	7620	10	1	18617382	2122	2.68	0.36	12	2.32	4261.00	31495.00	19668	20231208	-42.04	11180	20240419	1.97	18364	-37.92	20240111	11180	1.97	20240419	34700	-67.15	20231208	11180	1.97	20240419	3.54	N	210980	1000	186 억	1467403	N	N	11	N	N
3	20240531	151004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11610	-300	5	-2.52	3808395760	322709	130.87	11960	12130	11600	15480	8340	11910	11801.33	7.88	-144025	12450	12180	12000	11730	11550	12090	11640	186	3570	1000	7620	10	1	18617382	2161	2.72	0.37	12	1.73	4261.00	31495.00	19668	20231208	-40.97	11180	20240419	3.85	18364	-36.78	20240111	11180	3.85	20240419	34700	-66.54	20231208	11180	3.85	20240419	3.54	N	210980	1000	186 억	1467403	N	N	11	N	N
4	20240531	141004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11720	-190	5	-1.60	2699793530	227629	92.31	11960	12130	11660	15480	8340	11910	11860.50	7.88	-90606	12450	12180	12000	11730	11550	12090	11640	186	3570	1000	7620	10	1	18617382	2182	2.75	0.37	12	1.22	4261.00	31495.00	19668	20231208	-40.41	11180	20240419	4.83	18364	-36.18	20240111	11180	4.83	20240419	34700	-66.22	20231208	11180	4.83	20240419	3.54	N	210980	1000	186 억	1467403	N	N	11	N	N
5	20240531	131008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11740	-170	5	-1.43	2041534200	171449	69.53	11960	12130	11710	15480	8340	11910	11907.53	7.88	-54559	12450	12180	12000	11730	11550	12090	11640	186	3570	1000	7620	10	1	18617382	2186	2.76	0.37	12	0.92	4261.00	31495.00	19668	20231208	-40.31	11180	20240419	5.01	18364	-36.07	20240111	11180	5.01	20240419	34700	-66.17	20231208	11180	5.01	20240419	3.54	N	210980	1000	186 억	1467403	N	N	11	N	N
6	20240531	121013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11830	-80	5	-0.67	1363087390	113885	46.18	11960	12130	11810	15480	8340	11910	11968.98	7.88	-18929	12450	12180	12000	11730	11550	12090	11640	186	3570	1000	7620	10	1	18617382	2202	2.78	0.38	12	0.61	4261.00	31495.00	19668	20231208	-39.85	11180	20240419	5.81	18364	-35.58	20240111	11180	5.81	20240419	34700	-65.91	20231208	11180	5.81	20240419	3.54	N	210980	1000	186 억	1467403	N	N	11	N	N
7	20240531	111008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11930	20	2	0.17	1068205980	88986	36.09	11960	12130	11880	15480	8340	11910	12004.20	7.88	-6876	12450	12180	12000	11730	11550	12090	11640	186	3570	1000	7620	10	1	18617382	2221	2.80	0.38	12	0.48	4261.00	31495.00	19668	20231208	-39.34	11180	20240419	6.71	18364	-35.04	20240111	11180	6.71	20240419	34700	-65.62	20231208	11180	6.71	20240419	3.54	N	210980	1000	186 억	1467403	N	N	11	N	N
8	20240531	101007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12120	210	2	1.76	705395660	58688	23.80	11960	12130	11890	15480	8340	11910	12019.42	7.88	976	12450	12180	12000	11730	11550	12090	11640	186	3570	1000	7620	10	1	18617382	2256	2.84	0.38	12	0.32	4261.00	31495.00	19668	20231208	-38.38	11180	20240419	8.41	18364	-34.00	20240111	11180	8.41	20240419	34700	-65.07	20231208	11180	8.41	20240419	3.54	N	210980	1000	186 억	1467403	N	N	11	N	N
9	20240531	091008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12000	90	2	0.76	177773240	14854	6.02	11960	12020	11890	15480	8340	11910	11968.04	7.88	-1097	12450	12180	12000	11730	11550	12090	11640	186	3570	1000	7620	10	1	18617382	2234	2.82	0.38	12	0.08	4261.00	31495.00	19668	20231208	-38.99	11180	20240419	7.33	18364	-34.65	20240111	11180	7.33	20240419	34700	-65.42	20231208	11180	7.33	20240419	3.54	N	210980	1000	186 억	1467403	N	N	11	N	N
10	20240530	161000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11910	-360	5	-2.93	2913982140	242710	107.46	12210	12270	11820	15950	8590	12270	12005.63	8.28	-73233	12590	12430	12310	12150	12030	12370	12090	186	3680	1000	7850	10	1	18617382	2217	2.80	0.38	12	1.30	4261.00	31495.00	19668	20231208	-39.44	11180	20240419	6.53	18364	-35.14	20240111	11180	6.53	20240419	34700	-65.68	20231208	11180	6.53	20240419	3.42	N	210980	1000	186 억	1542022	N	N	9	N	N
11	20240530	151003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11950	-320	5	-2.61	2751240310	229050	101.41	12210	12270	11820	15950	8590	12270	12010.93	8.28	-71865	12590	12430	12310	12150	12030	12370	12090	186	3680	1000	7850	10	1	18617382	2225	2.80	0.38	12	1.23	4261.00	31495.00	19668	20231208	-39.24	11180	20240419	6.89	18364	-34.93	20240111	11180	6.89	20240419	34700	-65.56	20231208	11180	6.89	20240419	3.42	N	210980	1000	186 억	1542022	N	N	52	N	N
12	20240530	141002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11990	-280	5	-2.28	2564763650	213464	94.51	12210	12270	11820	15950	8590	12270	12014.34	8.28	-72120	12590	12430	12310	12150	12030	12370	12090	186	3680	1000	7850	10	1	18617382	2232	2.81	0.38	12	1.15	4261.00	31495.00	19668	20231208	-39.04	11180	20240419	7.25	18364	-34.71	20240111	11180	7.25	20240419	34700	-65.45	20231208	11180	7.25	20240419	3.42	N	210980	1000	186 억	1542022	N	N	52	N	N
13	20240530	131004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12000	-270	5	-2.20	2137210950	177661	78.66	12210	12270	11820	15950	8590	12270	12029.00	8.28	-54224	12590	12430	12310	12150	12030	12370	12090	186	3680	1000	7850	10	1	18617382	2234	2.82	0.38	12	0.95	4261.00	31495.00	19668	20231208	-38.99	11180	20240419	7.33	18364	-34.65	20240111	11180	7.33	20240419	34700	-65.42	20231208	11180	7.33	20240419	3.42	N	210980	1000	186 억	1542022	N	N	52	N	N
14	20240530	121001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11950	-320	5	-2.61	1922556180	159745	70.73	12210	12270	11820	15950	8590	12270	12034.38	8.28	-47662	12590	12430	12310	12150	12030	12370	12090	186	3680	1000	7850	10	1	18617382	2225	2.80	0.38	12	0.86	4261.00	31495.00	19668	20231208	-39.24	11180	20240419	6.89	18364	-34.93	20240111	11180	6.89	20240419	34700	-65.56	20231208	11180	6.89	20240419	3.42	N	210980	1000	186 억	1542022	N	N	52	N	N
15	20240530	111003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11980	-290	5	-2.36	1712019560	142162	62.94	12210	12270	11820	15950	8590	12270	12041.89	8.28	-38614	12590	12430	12310	12150	12030	12370	12090	186	3680	1000	7850	10	1	18617382	2230	2.81	0.38	12	0.76	4261.00	31495.00	19668	20231208	-39.09	11180	20240419	7.16	18364	-34.76	20240111	11180	7.16	20240419	34700	-65.48	20231208	11180	7.16	20240419	3.42	N	210980	1000	186 억	1542022	N	N	52	N	N
16	20240530	101006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11950	-320	5	-2.61	1471310430	122032	54.03	12210	12270	11820	15950	8590	12270	12055.83	8.28	-34531	12590	12430	12310	12150	12030	12370	12090	186	3680	1000	7850	10	1	18617382	2225	2.80	0.38	12	0.66	4261.00	31495.00	19668	20231208	-39.24	11180	20240419	6.89	18364	-34.93	20240111	11180	6.89	20240419	34700	-65.56	20231208	11180	6.89	20240419	3.42	N	210980	1000	186 억	1542022	N	N	52	N	N
17	20240530	091002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12190	-80	5	-0.65	184441330	15129	6.70	12210	12270	12110	15950	8590	12270	12188.39	8.28	-1102	12590	12430	12310	12150	12030	12370	12090	186	3680	1000	7850	10	1	18617382	2269	2.86	0.39	12	0.08	4261.00	31495.00	19668	20231208	-38.02	11180	20240419	9.03	18364	-33.62	20240111	11180	9.03	20240419	34700	-64.87	20231208	11180	9.03	20240419	3.42	N	210980	1000	186 억	1542022	N	N	52	N	N
18	20240529	160955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12270	-190	5	-1.52	2680082840	218176	74.01	12470	12470	12190	16190	8730	12460	12283.94	8.31	-2811	12993	12726	12513	12246	12033	12620	12140	186	3730	1000	7970	10	1	18617382	2284	2.88	0.39	12	1.17	4261.00	31495.00	19668	20231208	-37.61	11180	20240419	9.75	18364	-33.18	20240111	11180	9.75	20240419	34700	-64.64	20231208	11180	9.75	20240419	3.50	N	210980	1000	186 억	1546361	N	N	52	N	N
19	20240529	150954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12300	-160	5	-1.28	2566865840	208954	70.88	12470	12470	12190	16190	8730	12460	12284.25	8.31	-3928	12993	12726	12513	12246	12033	12620	12140	186	3730	1000	7970	10	1	18617382	2290	2.89	0.39	12	1.12	4261.00	31495.00	19668	20231208	-37.46	11180	20240419	10.02	18364	-33.02	20240111	11180	10.02	20240419	34700	-64.55	20231208	11180	10.02	20240419	3.50	N	210980	1000	186 억	1546361	N	N	14	N	N
20	20240529	140955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12220	-240	5	-1.93	2022405350	164612	55.84	12470	12470	12190	16190	8730	12460	12285.75	8.31	-5762	12993	12726	12513	12246	12033	12620	12140	186	3730	1000	7970	10	1	18617382	2275	2.87	0.39	12	0.88	4261.00	31495.00	19668	20231208	-37.87	11180	20240419	9.30	18364	-33.46	20240111	11180	9.30	20240419	34700	-64.78	20231208	11180	9.30	20240419	3.50	N	210980	1000	186 억	1546361	N	N	14	N	N
21	20240529	130957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12250	-210	5	-1.69	1660458750	134977	45.79	12470	12470	12200	16190	8730	12460	12301.63	8.31	-1023	12993	12726	12513	12246	12033	12620	12140	186	3730	1000	7970	10	1	18617382	2281	2.87	0.39	12	0.73	4261.00	31495.00	19668	20231208	-37.72	11180	20240419	9.57	18364	-33.29	20240111	11180	9.57	20240419	34700	-64.70	20231208	11180	9.57	20240419	3.50	N	210980	1000	186 억	1546361	N	N	14	N	N
22	20240529	120958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12230	-230	5	-1.85	1314479070	106664	36.18	12470	12470	12220	16190	8730	12460	12323.38	8.31	-4943	12993	12726	12513	12246	12033	12620	12140	186	3730	1000	7970	10	1	18617382	2277	2.87	0.39	12	0.57	4261.00	31495.00	19668	20231208	-37.82	11180	20240419	9.39	18364	-33.40	20240111	11180	9.39	20240419	34700	-64.76	20231208	11180	9.39	20240419	3.50	N	210980	1000	186 억	1546361	N	N	14	N	N
23	20240529	110956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12320	-140	5	-1.12	977574420	79202	26.87	12470	12470	12270	16190	8730	12460	12342.60	8.31	-2125	12993	12726	12513	12246	12033	12620	12140	186	3730	1000	7970	10	1	18617382	2294	2.89	0.39	12	0.43	4261.00	31495.00	19668	20231208	-37.36	11180	20240419	10.20	18364	-32.91	20240111	11180	10.20	20240419	34700	-64.50	20231208	11180	10.20	20240419	3.50	N	210980	1000	186 억	1546361	N	N	14	N	N
24	20240529	100952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12290	-170	5	-1.36	777423080	62935	21.35	12470	12470	12270	16190	8730	12460	12352.57	8.31	-3648	12993	12726	12513	12246	12033	12620	12140	186	3730	1000	7970	10	1	18617382	2288	2.88	0.39	12	0.34	4261.00	31495.00	19668	20231208	-37.51	11180	20240419	9.93	18364	-33.08	20240111	11180	9.93	20240419	34700	-64.58	20231208	11180	9.93	20240419	3.50	N	210980	1000	186 억	1546361	N	N	14	N	N
25	20240529	090951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12430	-30	5	-0.24	298364650	24096	8.17	12470	12470	12320	16190	8730	12460	12381.90	8.31	3218	12993	12726	12513	12246	12033	12620	12140	186	3730	1000	7970	10	1	18617382	2314	2.92	0.39	12	0.13	4261.00	31495.00	19668	20231208	-36.80	11180	20240419	11.18	18364	-32.31	20240111	11180	11.18	20240419	34700	-64.18	20231208	11180	11.18	20240419	3.50	N	210980	1000	186 억	1546361	N	N	14	N	N
26	20240528	160948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12460	-200	5	-1.58	3637900760	290818	53.18	12660	12780	12300	16450	8870	12660	12509.05	8.53	-48893	13133	12896	12663	12426	12193	13015	12545	186	3790	1000	8100	10	1	18617382	2320	2.92	0.40	12	1.56	4261.00	31495.00	19668	20231208	-36.65	11180	20240419	11.45	18364	-32.15	20240111	11180	11.45	20240419	34700	-64.09	20231208	11180	11.45	20240419	3.41	N	210980	1000	186 억	1588325	N	N	14	N	N
27	20240528	150950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12530	-130	5	-1.03	3478959680	278091	50.85	12660	12780	12300	16450	8870	12660	12509.91	8.53	-52747	13133	12896	12663	12426	12193	13015	12545	186	3790	1000	8100	10	1	18617382	2333	2.94	0.40	12	1.49	4261.00	31495.00	19668	20231208	-36.29	11180	20240419	12.08	18364	-31.77	20240111	11180	12.08	20240419	34700	-63.89	20231208	11180	12.08	20240419	3.41	N	210980	1000	186 억	1588325	N	N	21	N	N
28	20240528	140952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12430	-230	5	-1.82	3160494570	252487	46.17	12660	12780	12300	16450	8870	12660	12517.20	8.53	-48180	13133	12896	12663	12426	12193	13015	12545	186	3790	1000	8100	10	1	18617382	2314	2.92	0.39	12	1.36	4261.00	31495.00	19668	20231208	-36.80	11180	20240419	11.18	18364	-32.31	20240111	11180	11.18	20240419	34700	-64.18	20231208	11180	11.18	20240419	3.41	N	210980	1000	186 억	1588325	N	N	21	N	N
29	20240528	130947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12450	-210	5	-1.66	2633554970	210007	38.40	12660	12780	12380	16450	8870	12660	12540.07	8.53	-50054	13133	12896	12663	12426	12193	13015	12545	186	3790	1000	8100	10	1	18617382	2318	2.92	0.40	12	1.13	4261.00	31495.00	19668	20231208	-36.70	11180	20240419	11.36	18364	-32.20	20240111	11180	11.36	20240419	34700	-64.12	20231208	11180	11.36	20240419	3.41	N	210980	1000	186 억	1588325	N	N	21	N	N
30	20240528	120948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12420	-240	5	-1.90	2208312410	175726	32.13	12660	12780	12400	16450	8870	12660	12566.56	8.53	-35036	13133	12896	12663	12426	12193	13015	12545	186	3790	1000	8100	10	1	18617382	2312	2.91	0.39	12	0.94	4261.00	31495.00	19668	20231208	-36.85	11180	20240419	11.09	18364	-32.37	20240111	11180	11.09	20240419	34700	-64.21	20231208	11180	11.09	20240419	3.41	N	210980	1000	186 억	1588325	N	N	21	N	N
31	20240528	110933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12550	-110	5	-0.87	1832960310	145666	26.63	12660	12780	12400	16450	8870	12660	12583.07	8.53	-26159	13133	12896	12663	12426	12193	13015	12545	186	3790	1000	8100	10	1	18617382	2336	2.95	0.40	12	0.78	4261.00	31495.00	19668	20231208	-36.19	11180	20240419	12.25	18364	-31.66	20240111	11180	12.25	20240419	34700	-63.83	20231208	11180	12.25	20240419	3.41	N	210980	1000	186 억	1588325	N	N	21	N	N
32	20240528	100949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12490	-170	5	-1.34	1285209810	102209	18.69	12660	12780	12400	16450	8870	12660	12573.96	8.53	-23972	13133	12896	12663	12426	12193	13015	12545	186	3790	1000	8100	10	1	18617382	2325	2.93	0.40	12	0.55	4261.00	31495.00	19668	20231208	-36.50	11180	20240419	11.72	18364	-31.99	20240111	11180	11.72	20240419	34700	-64.01	20231208	11180	11.72	20240419	3.41	N	210980	1000	186 억	1588325	N	N	21	N	N
33	20240528	090951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12640	-20	5	-0.16	405557830	31960	5.84	12660	12780	12610	16450	8870	12660	12689.96	8.53	-14513	13133	12896	12663	12426	12193	13015	12545	186	3790	1000	8100	10	1	18617382	2353	2.97	0.40	12	0.17	4261.00	31495.00	19668	20231208	-35.73	11180	20240419	13.06	18364	-31.17	20240111	11180	13.06	20240419	34700	-63.57	20231208	11180	13.06	20240419	3.41	N	210980	1000	186 억	1588325	N	N	21	N	N
34	20240527	160935	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12660	410	2	3.35	6862467870	539437	163.50	12440	12900	12430	15920	8580	12250	12721.56	8.26	47220	12663	12456	12353	12146	12043	12405	12095	186	3670	1000	7840	10	1	18617382	2357	2.97	0.40	12	2.90	4261.00	31495.00	19668	20231208	-35.63	11180	20240419	13.24	18364	-31.06	20240111	11180	13.24	20240419	34700	-63.52	20231208	11180	13.24	20240419	3.31	N	210980	1000	186 억	1538683	N	N	21	N	N
35	20240527	150950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12660	410	2	3.35	6551948330	514894	156.06	12440	12900	12430	15920	8580	12250	12724.86	8.26	41258	12663	12456	12353	12146	12043	12405	12095	186	3670	1000	7840	10	1	18617382	2357	2.97	0.40	12	2.77	4261.00	31495.00	19668	20231208	-35.63	11180	20240419	13.24	18364	-31.06	20240111	11180	13.24	20240419	34700	-63.52	20231208	11180	13.24	20240419	3.31	N	210980	1000	186 억	1538683	N	N	7	N	N
36	20240527	140947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12640	390	2	3.18	6061499270	476189	144.33	12440	12900	12430	15920	8580	12250	12729.20	8.26	39879	12663	12456	12353	12146	12043	12405	12095	186	3670	1000	7840	10	1	18617382	2353	2.97	0.40	12	2.56	4261.00	31495.00	19668	20231208	-35.73	11180	20240419	13.06	18364	-31.17	20240111	11180	13.06	20240419	34700	-63.57	20231208	11180	13.06	20240419	3.31	N	210980	1000	186 억	1538683	N	N	7	N	N
37	20240527	130947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12690	440	2	3.59	5779640880	453903	137.58	12440	12900	12430	15920	8580	12250	12733.22	8.26	43349	12663	12456	12353	12146	12043	12405	12095	186	3670	1000	7840	10	1	18617382	2363	2.98	0.40	12	2.44	4261.00	31495.00	19668	20231208	-35.48	11180	20240419	13.51	18364	-30.90	20240111	11180	13.51	20240419	34700	-63.43	20231208	11180	13.51	20240419	3.31	N	210980	1000	186 억	1538683	N	N	7	N	N
38	20240527	120947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12770	520	2	4.24	5292328680	415560	125.96	12440	12900	12430	15920	8580	12250	12735.43	8.26	47565	12663	12456	12353	12146	12043	12405	12095	186	3670	1000	7840	10	1	18617382	2377	3.00	0.41	12	2.23	4261.00	31495.00	19668	20231208	-35.07	11180	20240419	14.22	18364	-30.46	20240111	11180	14.22	20240419	34700	-63.20	20231208	11180	14.22	20240419	3.31	N	210980	1000	186 억	1538683	N	N	7	N	N
39	20240527	110946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12770	520	2	4.24	4550327300	357708	108.42	12440	12900	12430	15920	8580	12250	12720.80	8.26	45239	12663	12456	12353	12146	12043	12405	12095	186	3670	1000	7840	10	1	18617382	2377	3.00	0.41	12	1.92	4261.00	31495.00	19668	20231208	-35.07	11180	20240419	14.22	18364	-30.46	20240111	11180	14.22	20240419	34700	-63.20	20231208	11180	14.22	20240419	3.31	N	210980	1000	186 억	1538683	N	N	7	N	N
40	20240527	100945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12650	400	2	3.27	3547428730	279223	84.63	12440	12900	12430	15920	8580	12250	12704.66	8.26	35056	12663	12456	12353	12146	12043	12405	12095	186	3670	1000	7840	10	1	18617382	2355	2.97	0.40	12	1.50	4261.00	31495.00	19668	20231208	-35.68	11180	20240419	13.15	18364	-31.12	20240111	11180	13.15	20240419	34700	-63.54	20231208	11180	13.15	20240419	3.31	N	210980	1000	186 억	1538683	N	N	7	N	N
41	20240527	090946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12770	520	2	4.24	1631486100	128769	39.03	12440	12850	12430	15920	8580	12250	12669.91	8.26	12674	12663	12456	12353	12146	12043	12405	12095	186	3670	1000	7840	10	1	18617382	2377	3.00	0.41	12	0.69	4261.00	31495.00	19668	20231208	-35.07	11180	20240419	14.22	18364	-30.46	20240111	11180	14.22	20240419	34700	-63.20	20231208	11180	14.22	20240419	3.31	N	210980	1000	186 억	1538683	N	N	7	N	N
42	20240524	160853	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12250	-350	5	-2.78	3868487800	313581	28.97	12540	12560	12250	16380	8820	12600	12336.60	8.27	-2891	13626	13112	12826	12312	12026	12970	12170	186	3780	1000	8060	10	1	18617382	2281	2.87	0.39	12	1.68	4261.00	31495.00	19668	20231208	-37.72	11180	20240419	9.57	18364	-33.29	20240111	11180	9.57	20240419	34700	-64.70	20231208	11180	9.57	20240419	3.71	N	210980	1000	186 억	1538754	N	N	7	N	N
43	20240524	150854	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12280	-320	5	-2.54	3525915410	285635	26.38	12540	12560	12250	16380	8820	12600	12344.09	8.27	-8082	13626	13112	12826	12312	12026	12970	12170	186	3780	1000	8060	10	1	18617382	2286	2.88	0.39	12	1.53	4261.00	31495.00	19668	20231208	-37.56	11180	20240419	9.84	18364	-33.13	20240111	11180	9.84	20240419	34700	-64.61	20231208	11180	9.84	20240419	3.71	N	210980	1000	186 억	1538754	N	N	17	N	N
44	20240524	140859	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12370	-230	5	-1.83	2815440890	227928	21.05	12540	12560	12250	16380	8820	12600	12352.27	8.27	-9289	13626	13112	12826	12312	12026	12970	12170	186	3780	1000	8060	10	1	18617382	2303	2.90	0.39	12	1.22	4261.00	31495.00	19668	20231208	-37.11	11180	20240419	10.64	18364	-32.64	20240111	11180	10.64	20240419	34700	-64.35	20231208	11180	10.64	20240419	3.71	N	210980	1000	186 억	1538754	N	N	17	N	N
45	20240524	130855	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12360	-240	5	-1.90	2574877190	208487	19.26	12540	12560	12250	16380	8820	12600	12350.24	8.27	-11768	13626	13112	12826	12312	12026	12970	12170	186	3780	1000	8060	10	1	18617382	2301	2.90	0.39	12	1.12	4261.00	31495.00	19668	20231208	-37.16	11180	20240419	10.55	18364	-32.69	20240111	11180	10.55	20240419	34700	-64.38	20231208	11180	10.55	20240419	3.71	N	210980	1000	186 억	1538754	N	N	17	N	N
46	20240524	120857	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12360	-240	5	-1.90	2285551100	185035	17.09	12540	12560	12250	16380	8820	12600	12351.93	8.27	-13587	13626	13112	12826	12312	12026	12970	12170	186	3780	1000	8060	10	1	18617382	2301	2.90	0.39	12	0.99	4261.00	31495.00	19668	20231208	-37.16	11180	20240419	10.55	18364	-32.69	20240111	11180	10.55	20240419	34700	-64.38	20231208	11180	10.55	20240419	3.71	N	210980	1000	186 억	1538754	N	N	17	N	N
47	20240524	110853	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12410	-190	5	-1.51	2088130980	169111	15.62	12540	12560	12250	16380	8820	12600	12347.62	8.27	-11980	13626	13112	12826	12312	12026	12970	12170	186	3780	1000	8060	10	1	18617382	2310	2.91	0.39	12	0.91	4261.00	31495.00	19668	20231208	-36.90	11180	20240419	11.00	18364	-32.42	20240111	11180	11.00	20240419	34700	-64.24	20231208	11180	11.00	20240419	3.71	N	210980	1000	186 억	1538754	N	N	17	N	N
48	20240524	100901	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12370	-230	5	-1.83	1704482360	138086	12.76	12540	12560	12250	16380	8820	12600	12343.54	8.27	-14196	13626	13112	12826	12312	12026	12970	12170	186	3780	1000	8060	10	1	18617382	2303	2.90	0.39	12	0.74	4261.00	31495.00	19668	20231208	-37.11	11180	20240419	10.64	18364	-32.64	20240111	11180	10.64	20240419	34700	-64.35	20231208	11180	10.64	20240419	3.71	N	210980	1000	186 억	1538754	N	N	17	N	N
49	20240524	090855	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12370	-230	5	-1.83	810273410	65554	6.06	12540	12560	12280	16380	8820	12600	12360.22	8.27	-4909	13626	13112	12826	12312	12026	12970	12170	186	3780	1000	8060	10	1	18617382	2303	2.90	0.39	12	0.35	4261.00	31495.00	19668	20231208	-37.11	11180	20240419	10.64	18364	-32.64	20240111	11180	10.64	20240419	34700	-64.35	20231208	11180	10.64	20240419	3.71	N	210980	1000	186 억	1538754	N	N	17	N	N
50	20240523	160853	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12600	-370	5	-2.85	13584084780	1057099	13.81	12940	13340	12540	16860	9080	12970	12850.38	8.24	9163	15603	14286	13233	11916	10863	14945	12575	186	3890	1000	8300	10	1	18617382	2346	2.96	0.40	12	5.68	4261.00	31495.00	19668	20231208	-35.94	11180	20240419	12.70	18364	-31.39	20240111	11180	12.70	20240419	34700	-63.69	20231208	11180	12.70	20240419	3.72	N	210980	1000	186 억	1533975	N	N	17	N	N
51	20240523	150856	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12660	-310	5	-2.39	13212890580	1027695	13.43	12940	13340	12540	16860	9080	12970	12856.70	8.24	1189	15603	14286	13233	11916	10863	14945	12575	186	3890	1000	8300	10	1	18617382	2357	2.97	0.40	12	5.52	4261.00	31495.00	19668	20231208	-35.63	11180	20240419	13.24	18364	-31.06	20240111	11180	13.24	20240419	34700	-63.52	20231208	11180	13.24	20240419	3.72	N	210980	1000	186 억	1533975	N	N	11	N	N
52	20240523	140859	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12660	-310	5	-2.39	12634041610	981807	12.83	12940	13340	12540	16860	9080	12970	12868.04	8.24	-11839	15603	14286	13233	11916	10863	14945	12575	186	3890	1000	8300	10	1	18617382	2357	2.97	0.40	12	5.27	4261.00	31495.00	19668	20231208	-35.63	11180	20240419	13.24	18364	-31.06	20240111	11180	13.24	20240419	34700	-63.52	20231208	11180	13.24	20240419	3.72	N	210980	1000	186 억	1533975	N	N	11	N	N
53	20240523	130858	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12670	-300	5	-2.31	11709325630	908492	11.87	12940	13340	12590	16860	9080	12970	12888.65	8.24	-9993	15603	14286	13233	11916	10863	14945	12575	186	3890	1000	8300	10	1	18617382	2359	2.97	0.40	12	4.88	4261.00	31495.00	19668	20231208	-35.58	11180	20240419	13.33	18364	-31.01	20240111	11180	13.33	20240419	34700	-63.49	20231208	11180	13.33	20240419	3.72	N	210980	1000	186 억	1533975	N	N	11	N	N
54	20240523	120853	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12740	-230	5	-1.77	10743734740	832266	10.87	12940	13340	12590	16860	9080	12970	12908.94	8.24	-23782	15603	14286	13233	11916	10863	14945	12575	186	3890	1000	8300	10	1	18617382	2372	2.99	0.40	12	4.47	4261.00	31495.00	19668	20231208	-35.22	11180	20240419	13.95	18364	-30.63	20240111	11180	13.95	20240419	34700	-63.29	20231208	11180	13.95	20240419	3.72	N	210980	1000	186 억	1533975	N	N	11	N	N
55	20240523	110851	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12860	-110	5	-0.85	9302649580	718773	9.39	12940	13340	12590	16860	9080	12970	12942.36	8.24	-27186	15603	14286	13233	11916	10863	14945	12575	186	3890	1000	8300	10	1	18617382	2394	3.02	0.41	12	3.86	4261.00	31495.00	19668	20231208	-34.61	11180	20240419	15.03	18364	-29.97	20240111	11180	15.03	20240419	34700	-62.94	20231208	11180	15.03	20240419	3.72	N	210980	1000	186 억	1533975	N	N	11	N	N
56	20240523	100854	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12920	-50	5	-0.39	7943584240	613252	8.01	12940	13340	12590	16860	9080	12970	12953.18	8.24	-30175	15603	14286	13233	11916	10863	14945	12575	186	3890	1000	8300	10	1	18617382	2405	3.03	0.41	12	3.29	4261.00	31495.00	19668	20231208	-34.31	11180	20240419	15.56	18364	-29.64	20240111	11180	15.56	20240419	34700	-62.77	20231208	11180	15.56	20240419	3.72	N	210980	1000	186 억	1533975	N	N	11	N	N
57	20240523	090858	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12970	0	3	0.00	3310552540	253041	3.31	12940	13340	12800	16860	9080	12970	13083.55	8.24	-50822	15603	14286	13233	11916	10863	14945	12575	186	3890	1000	8300	10	1	18617382	2415	3.04	0.41	12	1.36	4261.00	31495.00	19668	20231208	-34.06	11180	20240419	16.01	18364	-29.37	20240111	11180	16.01	20240419	34700	-62.62	20231208	11180	16.01	20240419	3.72	N	210980	1000	186 억	1533975	N	N	11	N	N
58	20240522	160844	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12970	880	2	7.28	103585443050	7572157	4798.67	12320	14550	12180	15710	8470	12090	13680.45	7.73	111161	12403	12246	12123	11966	11843	12325	12045	186	3620	1000	7730	10	1	18617382	2415	3.04	0.41	12	40.67	4261.00	31495.00	19668	20231208	-34.06	11180	20240419	16.01	18364	-29.37	20240111	11180	16.01	20240419	34700	-62.62	20231208	11180	16.01	20240419	3.69	N	210980	1000	186 억	1438253	N	N	6	N	N
59	20240522	150851	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13060	970	2	8.02	101949122260	7446667	4719.14	12320	14550	12180	15710	8470	12090	13690.57	7.73	81884	12403	12246	12123	11966	11843	12325	12045	186	3620	1000	7730	10	1	18617382	2431	3.07	0.41	12	40.00	4261.00	31495.00	19668	20231208	-33.60	11180	20240419	16.82	18364	-28.88	20240111	11180	16.82	20240419	34700	-62.36	20231208	11180	16.82	20240419	3.69	N	210980	1000	186 억	1438253	N	N	0	N	N
60	20240522	140852	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13520	1430	2	11.83	95533013850	6964782	4413.76	12320	14550	12180	15710	8470	12090	13716.58	7.73	4586	12403	12246	12123	11966	11843	12325	12045	186	3620	1000	7730	10	1	18617382	2517	3.17	0.43	12	37.41	4261.00	31495.00	19668	20231208	-31.26	11180	20240419	20.93	18364	-26.38	20240111	11180	20.93	20240419	34700	-61.04	20231208	11180	20.93	20240419	3.69	N	210980	1000	186 억	1438253	N	N	0	N	N
61	20240522	130850	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13940	1850	2	15.30	86073602200	6268509	3972.51	12320	14550	12180	15710	8470	12090	13731.11	7.73	-35813	12403	12246	12123	11966	11843	12325	12045	186	3620	1000	7730	10	1	18617382	2595	3.27	0.44	12	33.67	4261.00	31495.00	19668	20231208	-29.12	11180	20240419	24.69	18364	-24.09	20240111	11180	24.69	20240419	34700	-59.83	20231208	11180	24.69	20240419	3.69	N	210980	1000	186 억	1438253	N	N	0	N	N
62	20240522	120956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14420	2330	2	19.27	49955380050	3717690	2356.00	12320	14510	12180	15710	8470	12090	13437.21	7.73	-21012	12403	12246	12123	11966	11843	12325	12045	186	3620	1000	7730	10	1	18617382	2685	3.38	0.46	12	19.97	4261.00	31495.00	19668	20231208	-26.68	11180	20240419	28.98	18364	-21.48	20240111	11180	28.98	20240419	34700	-58.44	20231208	11180	28.98	20240419	3.69	N	210980	1000	186 억	1438253	N	N	0	N	N
63	20240522	110854	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12640	550	2	4.55	7618890290	606809	384.55	12320	12900	12180	15710	8470	12090	12555.67	7.73	-8519	12403	12246	12123	11966	11843	12325	12045	186	3620	1000	7730	10	1	18617382	2353	2.97	0.40	12	3.26	4261.00	31495.00	19668	20231208	-35.73	11180	20240419	13.06	18364	-31.17	20240111	11180	13.06	20240419	34700	-63.57	20231208	11180	13.06	20240419	3.69	N	210980	1000	186 억	1438253	N	N	0	N	N
64	20240522	100850	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12270	180	2	1.49	2184871620	177323	112.37	12320	12490	12200	15710	8470	12090	12321.43	7.73	-12211	12403	12246	12123	11966	11843	12325	12045	186	3620	1000	7730	10	1	18617382	2284	2.88	0.39	12	0.95	4261.00	31495.00	19668	20231208	-37.61	11180	20240419	9.75	18364	-33.18	20240111	11180	9.75	20240419	34700	-64.64	20231208	11180	9.75	20240419	3.69	N	210980	1000	186 억	1438253	N	N	0	N	N
65	20240522	090852	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12300	210	2	1.74	1235886040	100013	63.38	12320	12490	12230	15710	8470	12090	12357.26	7.73	-12149	12403	12246	12123	11966	11843	12325	12045	186	3620	1000	7730	10	1	18617382	2290	2.89	0.39	12	0.54	4261.00	31495.00	19668	20231208	-37.46	11180	20240419	10.02	18364	-33.02	20240111	11180	10.02	20240419	34700	-64.55	20231208	11180	10.02	20240419	3.69	N	210980	1000	186 억	1438253	N	N	0	N	N
66	20240521	160839	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12090	20	2	0.17	1892232920	156231	52.44	12070	12280	12000	15690	8450	12070	12111.88	7.64	10849	12616	12342	12176	11902	11736	12260	11820	186	3620	1000	7720	10	1	18617382	2251	2.84	0.38	12	0.84	4261.00	31495.00	19668	20231208	-38.53	11180	20240419	8.14	18364	-34.16	20240111	11180	8.14	20240419	34700	-65.16	20231208	11180	8.14	20240419	4.04	N	210980	1000	186 억	1421519	N	N	13	N	N
67	20240521	150847	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12060	-10	5	-0.08	1761302340	145381	48.79	12070	12280	12000	15690	8450	12070	12115.10	7.64	9496	12616	12342	12176	11902	11736	12260	11820	186	3620	1000	7720	10	1	18617382	2245	2.83	0.38	12	0.78	4261.00	31495.00	19668	20231208	-38.68	11180	20240419	7.87	18364	-34.33	20240111	11180	7.87	20240419	34700	-65.24	20231208	11180	7.87	20240419	4.04	N	210980	1000	186 억	1421519	N	N	13	N	N
68	20240521	140848	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12190	120	2	0.99	1492712430	123158	41.34	12070	12280	12000	15690	8450	12070	12120.33	7.64	5085	12616	12342	12176	11902	11736	12260	11820	186	3620	1000	7720	10	1	18617382	2269	2.86	0.39	12	0.66	4261.00	31495.00	19668	20231208	-38.02	11180	20240419	9.03	18364	-33.62	20240111	11180	9.03	20240419	34700	-64.87	20231208	11180	9.03	20240419	4.04	N	210980	1000	186 억	1421519	N	N	13	N	N
69	20240521	130847	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12090	20	2	0.17	1235132250	101982	34.23	12070	12280	12000	15690	8450	12070	12111.30	7.64	6786	12616	12342	12176	11902	11736	12260	11820	186	3620	1000	7720	10	1	18617382	2251	2.84	0.38	12	0.55	4261.00	31495.00	19668	20231208	-38.53	11180	20240419	8.14	18364	-34.16	20240111	11180	8.14	20240419	34700	-65.16	20231208	11180	8.14	20240419	4.04	N	210980	1000	186 억	1421519	N	N	13	N	N
70	20240521	120845	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12040	-30	5	-0.25	1158647340	95653	32.10	12070	12280	12000	15690	8450	12070	12113.05	7.64	6865	12616	12342	12176	11902	11736	12260	11820	186	3620	1000	7720	10	1	18617382	2242	2.83	0.38	12	0.51	4261.00	31495.00	19668	20231208	-38.78	11180	20240419	7.69	18364	-34.44	20240111	11180	7.69	20240419	34700	-65.30	20231208	11180	7.69	20240419	4.04	N	210980	1000	186 억	1421519	N	N	13	N	N
71	20240521	110845	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12090	20	2	0.17	866167790	71390	23.96	12070	12280	12060	15690	8450	12070	12132.95	7.64	7395	12616	12342	12176	11902	11736	12260	11820	186	3620	1000	7720	10	1	18617382	2251	2.84	0.38	12	0.38	4261.00	31495.00	19668	20231208	-38.53	11180	20240419	8.14	18364	-34.16	20240111	11180	8.14	20240419	34700	-65.16	20231208	11180	8.14	20240419	4.04	N	210980	1000	186 억	1421519	N	N	13	N	N
72	20240521	100846	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12070	0	3	0.00	668334770	55037	18.47	12070	12280	12060	15690	8450	12070	12143.44	7.64	5678	12616	12342	12176	11902	11736	12260	11820	186	3620	1000	7720	10	1	18617382	2247	2.83	0.38	12	0.30	4261.00	31495.00	19668	20231208	-38.63	11180	20240419	7.96	18364	-34.27	20240111	11180	7.96	20240419	34700	-65.22	20231208	11180	7.96	20240419	4.04	N	210980	1000	186 억	1421519	N	N	13	N	N
73	20240521	090843	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12180	110	2	0.91	150620550	12429	4.17	12070	12260	12060	15690	8450	12070	12118.68	7.64	3370	12616	12342	12176	11902	11736	12260	11820	186	3620	1000	7720	10	1	18617382	2268	2.86	0.39	12	0.07	4261.00	31495.00	19668	20231208	-38.07	11180	20240419	8.94	18364	-33.67	20240111	11180	8.94	20240419	34700	-64.90	20231208	11180	8.94	20240419	4.04	N	210980	1000	186 억	1421519	N	N	13	N	N
74	20240517	160848	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12260	-440	5	-3.46	5041134050	401375	17.91	12500	12950	12250	16510	8890	12700	12560.08	8.20	9397	13993	13346	13023	12376	12053	13185	12215	171	3810	1000	8120	10	1	17078130	2094	2.88	0.39	12	2.35	4261.00	31495.00	19668	20231208	-37.67	11180	20240419	9.66	18364	-33.24	20240111	11180	9.66	20240419	34700	-64.67	20231208	11180	9.66	20240419	3.66	N	210980	1000	170 억	1400787	N	N	42	N	N
75	20240517	150851	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12370	-330	5	-2.60	4644372010	369130	16.47	12500	12950	12250	16510	8890	12700	12581.89	8.20	4702	13993	13346	13023	12376	12053	13185	12215	171	3810	1000	8120	10	1	17078130	2113	2.90	0.39	12	2.16	4261.00	31495.00	19668	20231208	-37.11	11180	20240419	10.64	18364	-32.64	20240111	11180	10.64	20240419	34700	-64.35	20231208	11180	10.64	20240419	3.66	N	210980	1000	170 억	1400787	N	N	199	N	N
76	20240517	140844	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12440	-260	5	-2.05	3889046850	308006	13.74	12500	12950	12430	16510	8890	12700	12626.49	8.20	-1082	13993	13346	13023	12376	12053	13185	12215	171	3810	1000	8120	10	1	17078130	2125	2.92	0.39	12	1.80	4261.00	31495.00	19668	20231208	-36.75	11180	20240419	11.27	18364	-32.26	20240111	11180	11.27	20240419	34700	-64.15	20231208	11180	11.27	20240419	3.66	N	210980	1000	170 억	1400787	N	N	199	N	N
77	20240517	130837	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12530	-170	5	-1.34	3252251940	256981	11.47	12500	12950	12470	16510	8890	12700	12655.58	8.20	562	13993	13346	13023	12376	12053	13185	12215	171	3810	1000	8120	10	1	17078130	2140	2.94	0.40	12	1.50	4261.00	31495.00	19668	20231208	-36.29	11180	20240419	12.08	18364	-31.77	20240111	11180	12.08	20240419	34700	-63.89	20231208	11180	12.08	20240419	3.66	N	210980	1000	170 억	1400787	N	N	199	N	N
78	20240517	120837	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12590	-110	5	-0.87	3032029050	239445	10.68	12500	12950	12470	16510	8890	12700	12662.71	8.20	-3508	13993	13346	13023	12376	12053	13185	12215	171	3810	1000	8120	10	1	17078130	2150	2.95	0.40	12	1.40	4261.00	31495.00	19668	20231208	-35.99	11180	20240419	12.61	18364	-31.44	20240111	11180	12.61	20240419	34700	-63.72	20231208	11180	12.61	20240419	3.66	N	210980	1000	170 억	1400787	N	N	199	N	N
79	20240517	110837	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12560	-140	5	-1.10	2697277800	212774	9.49	12500	12950	12470	16510	8890	12700	12676.71	8.20	-4704	13993	13346	13023	12376	12053	13185	12215	171	3810	1000	8120	10	1	17078130	2145	2.95	0.40	12	1.25	4261.00	31495.00	19668	20231208	-36.14	11180	20240419	12.34	18364	-31.61	20240111	11180	12.34	20240419	34700	-63.80	20231208	11180	12.34	20240419	3.66	N	210980	1000	170 억	1400787	N	N	199	N	N
80	20240517	100833	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12650	-50	5	-0.39	2104408000	165674	7.39	12500	12950	12470	16510	8890	12700	12702.10	8.20	191	13993	13346	13023	12376	12053	13185	12215	171	3810	1000	8120	10	1	17078130	2160	2.97	0.40	12	0.97	4261.00	31495.00	19668	20231208	-35.68	11180	20240419	13.15	18364	-31.12	20240111	11180	13.15	20240419	34700	-63.54	20231208	11180	13.15	20240419	3.66	N	210980	1000	170 억	1400787	N	N	199	N	N
81	20240517	090838	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12540	-160	5	-1.26	579121020	46149	2.06	12500	12680	12470	16510	8890	12700	12548.39	8.20	8531	13993	13346	13023	12376	12053	13185	12215	171	3810	1000	8120	10	1	17078130	2142	2.94	0.40	12	0.27	4261.00	31495.00	19668	20231208	-36.24	11180	20240419	12.16	18364	-31.71	20240111	11180	12.16	20240419	34700	-63.86	20231208	11180	12.16	20240419	3.66	N	210980	1000	170 억	1400787	N	N	199	N	N
82	20240516	160830	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12700	-510	5	-3.86	28914522400	2201105	28.23	13080	13670	12700	17170	9250	13210	13136.99	8.13	3481	16356	14782	13226	11652	10096	15570	12440	171	3960	1000	8450	10	1	17078130	2169	2.98	0.40	12	12.89	4261.00	31495.00	19668	20231208	-35.43	11180	20240419	13.60	18364	-30.84	20240111	11180	13.60	20240419	34700	-63.40	20231208	11180	13.60	20240419	3.63	N	210980	1000	170 억	1388761	N	N	199	N	N
83	20240516	150830	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12810	-400	5	-3.03	28160350240	2141852	27.47	13080	13670	12750	17170	9250	13210	13147.62	8.13	10250	16356	14782	13226	11652	10096	15570	12440	171	3960	1000	8450	10	1	17078130	2188	3.01	0.41	12	12.54	4261.00	31495.00	19668	20231208	-34.87	11180	20240419	14.58	18364	-30.24	20240111	11180	14.58	20240419	34700	-63.08	20231208	11180	14.58	20240419	3.63	N	210980	1000	170 억	1388761	N	N	322	N	N
84	20240516	140835	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12880	-330	5	-2.50	26964578240	2048515	26.27	13080	13670	12800	17170	9250	13210	13162.95	8.13	10394	16356	14782	13226	11652	10096	15570	12440	171	3960	1000	8450	10	1	17078130	2200	3.02	0.41	12	11.99	4261.00	31495.00	19668	20231208	-34.51	11180	20240419	15.21	18364	-29.86	20240111	11180	15.21	20240419	34700	-62.88	20231208	11180	15.21	20240419	3.63	N	210980	1000	170 억	1388761	N	N	322	N	N
85	20240516	130830	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12990	-220	5	-1.67	26037805240	1976695	25.35	13080	13670	12800	17170	9250	13210	13172.37	8.13	10756	16356	14782	13226	11652	10096	15570	12440	171	3960	1000	8450	10	1	17078130	2218	3.05	0.41	12	11.57	4261.00	31495.00	19668	20231208	-33.95	11180	20240419	16.19	18364	-29.26	20240111	11180	16.19	20240419	34700	-62.56	20231208	11180	16.19	20240419	3.63	N	210980	1000	170 억	1388761	N	N	322	N	N
86	20240516	120828	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12830	-380	5	-2.88	24124717060	1829144	23.46	13080	13670	12800	17170	9250	13210	13189.06	8.13	18727	16356	14782	13226	11652	10096	15570	12440	171	3960	1000	8450	10	1	17078130	2191	3.01	0.41	12	10.71	4261.00	31495.00	19668	20231208	-34.77	11180	20240419	14.76	18364	-30.14	20240111	11180	14.76	20240419	34700	-63.03	20231208	11180	14.76	20240419	3.63	N	210980	1000	170 억	1388761	N	N	322	N	N
87	20240516	110826	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13060	-150	5	-1.14	22570846550	1709102	21.92	13080	13670	12800	17170	9250	13210	13206.26	8.13	20830	16356	14782	13226	11652	10096	15570	12440	171	3960	1000	8450	10	1	17078130	2230	3.07	0.41	12	10.01	4261.00	31495.00	19668	20231208	-33.60	11180	20240419	16.82	18364	-28.88	20240111	11180	16.82	20240419	34700	-62.36	20231208	11180	16.82	20240419	3.63	N	210980	1000	170 억	1388761	N	N	322	N	N
88	20240516	100830	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13180	-30	5	-0.23	9874142010	757279	9.71	13080	13280	12800	17170	9250	13210	13038.63	8.13	29724	16356	14782	13226	11652	10096	15570	12440	171	3960	1000	8450	10	1	17078130	2251	3.09	0.42	12	4.43	4261.00	31495.00	19668	20231208	-32.99	11180	20240419	17.89	18364	-28.23	20240111	11180	17.89	20240419	34700	-62.02	20231208	11180	17.89	20240419	3.63	N	210980	1000	170 억	1388761	N	N	322	N	N
89	20240516	090829	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13190	-20	5	-0.15	3633834000	278004	3.57	13080	13280	12930	17170	9250	13210	13070.40	8.13	25459	16356	14782	13226	11652	10096	15570	12440	171	3960	1000	8450	10	1	17078130	2253	3.10	0.42	12	1.63	4261.00	31495.00	19668	20231208	-32.94	11180	20240419	17.98	18364	-28.17	20240111	11180	17.98	20240419	34700	-61.99	20231208	11180	17.98	20240419	3.63	N	210980	1000	170 억	1388761	N	N	322	N	N
90	20240514	160840	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13210	1330	2	11.20	104814235370	7636489	7551.98	11670	14800	11670	15440	8320	11880	13730.07	8.32	-22562	12226	12052	11926	11752	11626	11990	11690	171	3560	1000	7600	10	1	17078130	2256	3.10	0.42	12	44.72	4261.00	31495.00	19668	20231208	-32.84	11180	20240419	18.16	18364	-28.07	20240111	11180	18.16	20240419	34700	-61.93	20231208	11180	18.16	20240419	3.77	N	210980	1000	170 억	1421431	N	N	322	N	N
91	20240514	150842	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13730	1850	2	15.57	96808914510	7036806	6958.94	11670	14800	11670	15440	8320	11880	13757.51	8.32	-48040	12226	12052	11926	11752	11626	11990	11690	171	3560	1000	7600	10	1	17078130	2345	3.22	0.44	12	41.20	4261.00	31495.00	19668	20231208	-30.19	11180	20240419	22.81	18364	-25.23	20240111	11180	22.81	20240419	34700	-60.43	20231208	11180	22.81	20240419	3.77	N	210980	1000	170 억	1421431	N	N	146	N	N
92	20240514	140841	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14160	2280	2	19.19	37268917540	2884287	2852.37	11670	14160	11670	15440	8320	11880	12921.37	8.32	49381	12226	12052	11926	11752	11626	11990	11690	171	3560	1000	7600	10	1	17078130	2418	3.32	0.45	12	16.89	4261.00	31495.00	19668	20231208	-28.00	11180	20240419	26.65	18364	-22.89	20240111	11180	26.65	20240419	34700	-59.19	20231208	11180	26.65	20240419	3.77	N	210980	1000	170 억	1421431	Y	N	146	N	N
93	20240514	130841	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12350	470	2	3.96	4673344680	386943	382.66	11670	12500	11670	15440	8320	11880	12077.61	8.32	-19594	12226	12052	11926	11752	11626	11990	11690	171	3560	1000	7600	10	1	17078130	2109	2.90	0.39	12	2.27	4261.00	31495.00	19668	20231208	-37.21	11180	20240419	10.47	18364	-32.75	20240111	11180	10.47	20240419	34700	-64.41	20231208	11180	10.47	20240419	3.77	N	210980	1000	170 억	1421431	N	N	146	N	N
94	20240514	120838	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11730	-150	5	-1.26	925481150	78737	77.87	11670	11840	11670	15440	8320	11880	11754.07	8.32	3038	12226	12052	11926	11752	11626	11990	11690	171	3560	1000	7600	10	1	17078130	2003	2.75	0.37	12	0.46	4261.00	31495.00	19668	20231208	-40.36	11180	20240419	4.92	18364	-36.13	20240111	11180	4.92	20240419	34700	-66.20	20231208	11180	4.92	20240419	3.77	N	210980	1000	170 억	1421431	N	N	146	N	N
95	20240514	110839	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11740	-140	5	-1.18	800643680	68112	67.36	11670	11840	11670	15440	8320	11880	11754.79	8.32	3463	12226	12052	11926	11752	11626	11990	11690	171	3560	1000	7600	10	1	17078130	2005	2.76	0.37	12	0.40	4261.00	31495.00	19668	20231208	-40.31	11180	20240419	5.01	18364	-36.07	20240111	11180	5.01	20240419	34700	-66.17	20231208	11180	5.01	20240419	3.77	N	210980	1000	170 억	1421431	N	N	146	N	N
96	20240514	100837	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11770	-110	5	-0.93	617607930	52554	51.97	11670	11840	11670	15440	8320	11880	11751.85	8.32	5374	12226	12052	11926	11752	11626	11990	11690	171	3560	1000	7600	10	1	17078130	2010	2.76	0.37	12	0.31	4261.00	31495.00	19668	20231208	-40.16	11180	20240419	5.28	18364	-35.91	20240111	11180	5.28	20240419	34700	-66.08	20231208	11180	5.28	20240419	3.77	N	210980	1000	170 억	1421431	N	N	146	N	N
97	20240514	090838	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11790	-90	5	-0.76	273721840	23377	23.12	11670	11790	11670	15440	8320	11880	11708.95	8.32	2726	12226	12052	11926	11752	11626	11990	11690	171	3560	1000	7600	10	1	17078130	2014	2.77	0.37	12	0.14	4261.00	31495.00	19668	20231208	-40.05	11180	20240419	5.46	18364	-35.80	20240111	11180	5.46	20240419	34700	-66.02	20231208	11180	5.46	20240419	3.77	N	210980	1000	170 억	1421431	N	N	146	N	N
98	20240513	160837	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11880	-120	5	-1.00	1195164950	100639	81.41	12020	12100	11800	15600	8400	12000	11875.76	8.41	-4994	12260	12130	12020	11890	11780	12195	11955	171	3600	1000	7680	10	1	17078130	2029	2.79	0.38	12	0.59	4261.00	31495.00	19668	20231208	-39.60	11180	20240419	6.26	18364	-35.31	20240111	11180	6.26	20240419	34700	-65.76	20231208	11180	6.26	20240419	3.80	N	210980	1000	170 억	1436856	N	N	146	N	N
99	20240513	150840	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11890	-110	5	-0.92	1129657270	95116	76.95	12020	12100	11800	15600	8400	12000	11876.63	8.41	-5557	12260	12130	12020	11890	11780	12195	11955	171	3600	1000	7680	10	1	17078130	2031	2.79	0.38	12	0.56	4261.00	31495.00	19668	20231208	-39.55	11180	20240419	6.35	18364	-35.25	20240111	11180	6.35	20240419	34700	-65.73	20231208	11180	6.35	20240419	3.80	N	210980	1000	170 억	1436856	N	N	103	N	N
100	20240513	140839	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11870	-130	5	-1.08	972157980	81817	66.19	12020	12100	11800	15600	8400	12000	11882.10	8.41	-4285	12260	12130	12020	11890	11780	12195	11955	171	3600	1000	7680	10	1	17078130	2027	2.79	0.38	12	0.48	4261.00	31495.00	19668	20231208	-39.65	11180	20240419	6.17	18364	-35.36	20240111	11180	6.17	20240419	34700	-65.79	20231208	11180	6.17	20240419	3.80	N	210980	1000	170 억	1436856	N	N	103	N	N
101	20240513	130833	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11850	-150	5	-1.25	800133290	67274	54.42	12020	12100	11800	15600	8400	12000	11893.65	8.41	-3196	12260	12130	12020	11890	11780	12195	11955	171	3600	1000	7680	10	1	17078130	2024	2.78	0.38	12	0.39	4261.00	31495.00	19668	20231208	-39.75	11180	20240419	5.99	18364	-35.47	20240111	11180	5.99	20240419	34700	-65.85	20231208	11180	5.99	20240419	3.80	N	210980	1000	170 억	1436856	N	N	103	N	N
102	20240513	120837	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11870	-130	5	-1.08	671647070	56411	45.64	12020	12100	11830	15600	8400	12000	11906.31	8.41	-2990	12260	12130	12020	11890	11780	12195	11955	171	3600	1000	7680	10	1	17078130	2027	2.79	0.38	12	0.33	4261.00	31495.00	19668	20231208	-39.65	11180	20240419	6.17	18364	-35.36	20240111	11180	6.17	20240419	34700	-65.79	20231208	11180	6.17	20240419	3.80	N	210980	1000	170 억	1436856	N	N	103	N	N
103	20240513	110836	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11870	-130	5	-1.08	483243760	40524	32.78	12020	12100	11850	15600	8400	12000	11924.88	8.41	-883	12260	12130	12020	11890	11780	12195	11955	171	3600	1000	7680	10	1	17078130	2027	2.79	0.38	12	0.24	4261.00	31495.00	19668	20231208	-39.65	11180	20240419	6.17	18364	-35.36	20240111	11180	6.17	20240419	34700	-65.79	20231208	11180	6.17	20240419	3.80	N	210980	1000	170 억	1436856	N	N	103	N	N
104	20240513	100836	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11940	-60	5	-0.50	281813900	23563	19.06	12020	12100	11900	15600	8400	12000	11960.02	8.41	-246	12260	12130	12020	11890	11780	12195	11955	171	3600	1000	7680	10	1	17078130	2039	2.80	0.38	12	0.14	4261.00	31495.00	19668	20231208	-39.29	11180	20240419	6.80	18364	-34.98	20240111	11180	6.80	20240419	34700	-65.59	20231208	11180	6.80	20240419	3.80	N	210980	1000	170 억	1436856	N	N	103	N	N
105	20240513	090839	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11970	-30	5	-0.25	70567690	5861	4.74	12020	12100	11960	15600	8400	12000	12040.21	8.41	-702	12260	12130	12020	11890	11780	12195	11955	171	3600	1000	7680	10	1	17078130	2044	2.81	0.38	12	0.03	4261.00	31495.00	19668	20231208	-39.14	11180	20240419	7.07	18364	-34.82	20240111	11180	7.07	20240419	34700	-65.50	20231208	11180	7.07	20240419	3.80	N	210980	1000	170 억	1436856	N	N	103	N	N
106	20240510	160812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12000	40	2	0.33	1481950180	123302	119.51	11970	12150	11910	15540	8380	11960	12018.88	8.28	14955	12200	12080	11980	11860	11760	12140	11920	171	3580	1000	7650	10	1	17078130	2049	2.82	0.38	12	0.72	4261.00	31495.00	19668	20231208	-38.99	11180	20240419	7.33	18364	-34.65	20240111	11180	7.33	20240419	34700	-65.42	20231208	11180	7.33	20240419	3.72	N	210980	1000	170 억	1414849	N	N	103	N	N
107	20240510	150819	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12000	40	2	0.33	1347166250	112032	108.59	11970	12150	11910	15540	8380	11960	12024.83	8.28	13975	12200	12080	11980	11860	11760	12140	11920	171	3580	1000	7650	10	1	17078130	2049	2.82	0.38	12	0.66	4261.00	31495.00	19668	20231208	-38.99	11180	20240419	7.33	18364	-34.65	20240111	11180	7.33	20240419	34700	-65.42	20231208	11180	7.33	20240419	3.72	N	210980	1000	170 억	1414849	N	N	824	N	N
108	20240510	140823	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12060	100	2	0.84	1113179640	92549	89.70	11970	12150	11910	15540	8380	11960	12028.00	8.28	12251	12200	12080	11980	11860	11760	12140	11920	171	3580	1000	7650	10	1	17078130	2060	2.83	0.38	12	0.54	4261.00	31495.00	19668	20231208	-38.68	11180	20240419	7.87	18364	-34.33	20240111	11180	7.87	20240419	34700	-65.24	20231208	11180	7.87	20240419	3.72	N	210980	1000	170 억	1414849	N	N	824	N	N
109	20240510	130814	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11980	20	2	0.17	986430000	82004	79.48	11970	12150	11910	15540	8380	11960	12029.05	8.28	11724	12200	12080	11980	11860	11760	12140	11920	171	3580	1000	7650	10	1	17078130	2046	2.81	0.38	12	0.48	4261.00	31495.00	19668	20231208	-39.09	11180	20240419	7.16	18364	-34.76	20240111	11180	7.16	20240419	34700	-65.48	20231208	11180	7.16	20240419	3.72	N	210980	1000	170 억	1414849	N	N	824	N	N
110	20240510	120810	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12000	40	2	0.33	916316050	76156	73.81	11970	12150	11910	15540	8380	11960	12032.09	8.28	11352	12200	12080	11980	11860	11760	12140	11920	171	3580	1000	7650	10	1	17078130	2049	2.82	0.38	12	0.45	4261.00	31495.00	19668	20231208	-38.99	11180	20240419	7.33	18364	-34.65	20240111	11180	7.33	20240419	34700	-65.42	20231208	11180	7.33	20240419	3.72	N	210980	1000	170 억	1414849	N	N	824	N	N
111	20240510	110814	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12000	40	2	0.33	789249610	65548	63.53	11970	12150	11910	15540	8380	11960	12040.79	8.28	11689	12200	12080	11980	11860	11760	12140	11920	171	3580	1000	7650	10	1	17078130	2049	2.82	0.38	12	0.38	4261.00	31495.00	19668	20231208	-38.99	11180	20240419	7.33	18364	-34.65	20240111	11180	7.33	20240419	34700	-65.42	20231208	11180	7.33	20240419	3.72	N	210980	1000	170 억	1414849	N	N	824	N	N
112	20240510	100813	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12080	120	2	1.00	605252100	50244	48.70	11970	12150	11910	15540	8380	11960	12046.26	8.28	10740	12200	12080	11980	11860	11760	12140	11920	171	3580	1000	7650	10	1	17078130	2063	2.84	0.38	12	0.29	4261.00	31495.00	19668	20231208	-38.58	11180	20240419	8.05	18364	-34.22	20240111	11180	8.05	20240419	34700	-65.19	20231208	11180	8.05	20240419	3.72	N	210980	1000	170 억	1414849	N	N	824	N	N
113	20240510	090815	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11970	10	2	0.08	59784360	4999	4.85	11970	12010	11910	15540	8380	11960	11959.26	8.28	834	12200	12080	11980	11860	11760	12140	11920	171	3580	1000	7650	10	1	17078130	2044	2.81	0.38	12	0.03	4261.00	31495.00	19668	20231208	-39.14	11180	20240419	7.07	18364	-34.82	20240111	11180	7.07	20240419	34700	-65.50	20231208	11180	7.07	20240419	3.72	N	210980	1000	170 억	1414849	N	N	824	N	N
114	20240509	160830	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11960	10	2	0.08	1213263270	101169	100.86	11880	12100	11880	15530	8370	11950	11992.45	8.15	23983	12116	12032	11916	11832	11716	12075	11875	171	3580	1000	7640	10	1	17078130	2043	2.81	0.38	12	0.59	4261.00	31495.00	19668	20231208	-39.19	11180	20240419	6.98	18364	-34.87	20240111	11180	6.98	20240419	34700	-65.53	20231208	11180	6.98	20240419	3.67	N	210980	1000	170 억	1392319	N	N	824	N	N
115	20240509	150830	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11920	-30	5	-0.25	1182647510	98609	98.31	11880	12100	11880	15530	8370	11950	11993.30	8.15	23476	12116	12032	11916	11832	11716	12075	11875	171	3580	1000	7640	10	1	17078130	2036	2.80	0.38	12	0.58	4261.00	31495.00	19668	20231208	-39.39	11180	20240419	6.62	18364	-35.09	20240111	11180	6.62	20240419	34700	-65.65	20231208	11180	6.62	20240419	3.67	N	210980	1000	170 억	1392319	N	N	11	N	N
116	20240509	140740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12000	50	2	0.42	1060970620	88422	88.15	11880	12100	11880	15530	8370	11950	11998.94	8.15	25083	12116	12032	11916	11832	11716	12075	11875	171	3580	1000	7640	10	1	17078130	2049	2.82	0.38	12	0.52	4261.00	31495.00	19668	20231208	-38.99	11180	20240419	7.33	18364	-34.65	20240111	11180	7.33	20240419	34700	-65.42	20231208	11180	7.33	20240419	3.67	N	210980	1000	170 억	1392319	N	N	11	N	N
117	20240509	130815	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12010	60	2	0.50	975090420	81246	81.00	11880	12100	11880	15530	8370	11950	12001.70	8.15	25399	12116	12032	11916	11832	11716	12075	11875	171	3580	1000	7640	10	1	17078130	2051	2.82	0.38	12	0.48	4261.00	31495.00	19668	20231208	-38.94	11180	20240419	7.42	18364	-34.60	20240111	11180	7.42	20240419	34700	-65.39	20231208	11180	7.42	20240419	3.67	N	210980	1000	170 억	1392319	N	N	11	N	N
118	20240509	120815	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11960	10	2	0.08	846543870	70520	70.30	11880	12100	11880	15530	8370	11950	12004.31	8.15	25061	12116	12032	11916	11832	11716	12075	11875	171	3580	1000	7640	10	1	17078130	2043	2.81	0.38	12	0.41	4261.00	31495.00	19668	20231208	-39.19	11180	20240419	6.98	18364	-34.87	20240111	11180	6.98	20240419	34700	-65.53	20231208	11180	6.98	20240419	3.67	N	210980	1000	170 억	1392319	N	N	11	N	N
119	20240509	110803	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11970	20	2	0.17	767388730	63898	63.70	11880	12100	11880	15530	8370	11950	12009.59	8.15	26321	12116	12032	11916	11832	11716	12075	11875	171	3580	1000	7640	10	1	17078130	2044	2.81	0.38	12	0.37	4261.00	31495.00	19668	20231208	-39.14	11180	20240419	7.07	18364	-34.82	20240111	11180	7.07	20240419	34700	-65.50	20231208	11180	7.07	20240419	3.67	N	210980	1000	170 억	1392319	N	N	11	N	N
120	20240509	100807	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12020	70	2	0.59	451796480	37586	37.47	11880	12100	11880	15530	8370	11950	12020.34	8.15	22496	12116	12032	11916	11832	11716	12075	11875	171	3580	1000	7640	10	1	17078130	2053	2.82	0.38	12	0.22	4261.00	31495.00	19668	20231208	-38.89	11180	20240419	7.51	18364	-34.55	20240111	11180	7.51	20240419	34700	-65.36	20231208	11180	7.51	20240419	3.67	N	210980	1000	170 억	1392319	N	N	11	N	N
121	20240509	090802	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12020	70	2	0.59	137914960	11495	11.46	11880	12100	11880	15530	8370	11950	11997.82	8.15	7599	12116	12032	11916	11832	11716	12075	11875	171	3580	1000	7640	10	1	17078130	2053	2.82	0.38	12	0.07	4261.00	31495.00	19668	20231208	-38.89	11180	20240419	7.51	18364	-34.55	20240111	11180	7.51	20240419	34700	-65.36	20231208	11180	7.51	20240419	3.67	N	210980	1000	170 억	1392319	N	N	11	N	N
122	20240508	160757	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11950	30	2	0.25	1155914640	97155	72.91	11820	12000	11800	15490	8350	11920	11897.63	8.04	15149	12253	12086	11963	11796	11673	12025	11735	171	3570	1000	7620	10	1	17078130	2041	2.80	0.38	12	0.57	4261.00	31495.00	19668	20231208	-39.24	11180	20240419	6.89	18364	-34.93	20240111	11180	6.89	20240419	34700	-65.56	20231208	11180	6.89	20240419	3.78	N	210980	1000	170 억	1372627	N	N	11	N	N
123	20240508	150803	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11890	-30	5	-0.25	1066743410	89686	67.30	11820	12000	11800	15490	8350	11920	11894.20	8.04	11141	12253	12086	11963	11796	11673	12025	11735	171	3570	1000	7620	10	1	17078130	2031	2.79	0.38	12	0.53	4261.00	31495.00	19668	20231208	-39.55	11180	20240419	6.35	18364	-35.25	20240111	11180	6.35	20240419	34700	-65.73	20231208	11180	6.35	20240419	3.78	N	210980	1000	170 억	1372627	N	N	3	N	N
124	20240508	140756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11870	-50	5	-0.42	918743090	77224	57.95	11820	12000	11800	15490	8350	11920	11897.11	8.04	9014	12253	12086	11963	11796	11673	12025	11735	171	3570	1000	7620	10	1	17078130	2027	2.79	0.38	12	0.45	4261.00	31495.00	19668	20231208	-39.65	11180	20240419	6.17	18364	-35.36	20240111	11180	6.17	20240419	34700	-65.79	20231208	11180	6.17	20240419	3.78	N	210980	1000	170 억	1372627	N	N	3	N	N
125	20240508	130754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11900	-20	5	-0.17	767581950	64458	48.37	11820	12000	11820	15490	8350	11920	11908.25	8.04	8264	12253	12086	11963	11796	11673	12025	11735	171	3570	1000	7620	10	1	17078130	2032	2.79	0.38	12	0.38	4261.00	31495.00	19668	20231208	-39.50	11180	20240419	6.44	18364	-35.20	20240111	11180	6.44	20240419	34700	-65.71	20231208	11180	6.44	20240419	3.78	N	210980	1000	170 억	1372627	N	N	3	N	N
126	20240508	120754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11900	-20	5	-0.17	630663330	52937	39.72	11820	12000	11820	15490	8350	11920	11913.47	8.04	7708	12253	12086	11963	11796	11673	12025	11735	171	3570	1000	7620	10	1	17078130	2032	2.79	0.38	12	0.31	4261.00	31495.00	19668	20231208	-39.50	11180	20240419	6.44	18364	-35.20	20240111	11180	6.44	20240419	34700	-65.71	20231208	11180	6.44	20240419	3.78	N	210980	1000	170 억	1372627	N	N	3	N	N
127	20240508	110832	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11940	20	2	0.17	536991920	45069	33.82	11820	12000	11820	15490	8350	11920	11914.88	8.04	10177	12253	12086	11963	11796	11673	12025	11735	171	3570	1000	7620	10	1	17078130	2039	2.80	0.38	12	0.26	4261.00	31495.00	19668	20231208	-39.29	11180	20240419	6.80	18364	-34.98	20240111	11180	6.80	20240419	34700	-65.59	20231208	11180	6.80	20240419	3.78	N	210980	1000	170 억	1372627	N	N	3	N	N
128	20240508	100804	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11970	50	2	0.42	436392070	36646	27.50	11820	12000	11820	15490	8350	11920	11908.31	8.04	7152	12253	12086	11963	11796	11673	12025	11735	171	3570	1000	7620	10	1	17078130	2044	2.81	0.38	12	0.21	4261.00	31495.00	19668	20231208	-39.14	11180	20240419	7.07	18364	-34.82	20240111	11180	7.07	20240419	34700	-65.50	20231208	11180	7.07	20240419	3.78	N	210980	1000	170 억	1372627	N	N	3	N	N
129	20240508	090805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11890	-30	5	-0.25	61278650	5173	3.88	11820	11920	11820	15490	8350	11920	11845.62	8.04	1144	12253	12086	11963	11796	11673	12025	11735	171	3570	1000	7620	10	1	17078130	2031	2.79	0.38	12	0.03	4261.00	31495.00	19668	20231208	-39.55	11180	20240419	6.35	18364	-35.25	20240111	11180	6.35	20240419	34700	-65.73	20231208	11180	6.35	20240419	3.78	N	210980	1000	170 억	1372627	N	N	3	N	N
130	20240503	160820	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11960	-70	5	-0.58	1812681340	151175	100.24	12030	12120	11370	15630	8430	12030	11990.65	7.74	50335	12490	12260	12130	11900	11770	12195	11835	171	3600	1000	7690	10	1	17078130	2043	2.81	0.38	12	0.89	4261.00	31495.00	19668	20231208	-39.19	11180	20240419	6.98	18364	-34.87	20240111	11180	6.98	20240419	34700	-65.53	20231208	11180	6.98	20240419	3.79	N	210980	1000	170 억	1322074	N	N	2	N	N
131	20240503	150819	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11990	-40	5	-0.33	1671197930	139373	92.41	12030	12120	11370	15630	8430	12030	11990.80	7.74	48807	12490	12260	12130	11900	11770	12195	11835	171	3600	1000	7690	10	1	17078130	2048	2.81	0.38	12	0.82	4261.00	31495.00	19668	20231208	-39.04	11180	20240419	7.25	18364	-34.71	20240111	11180	7.25	20240419	34700	-65.45	20231208	11180	7.25	20240419	3.79	N	210980	1000	170 억	1322074	N	N	17	N	N
132	20240503	140820	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12040	10	2	0.08	1420240830	118397	78.50	12030	12120	11370	15630	8430	12030	11995.55	7.74	45808	12490	12260	12130	11900	11770	12195	11835	171	3600	1000	7690	10	1	17078130	2056	2.83	0.38	12	0.69	4261.00	31495.00	19668	20231208	-38.78	11180	20240419	7.69	18364	-34.44	20240111	11180	7.69	20240419	34700	-65.30	20231208	11180	7.69	20240419	3.79	N	210980	1000	170 억	1322074	N	N	17	N	N
133	20240503	130820	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12010	-20	5	-0.17	1239832130	103384	68.55	12030	12120	11370	15630	8430	12030	11992.46	7.74	40830	12490	12260	12130	11900	11770	12195	11835	171	3600	1000	7690	10	1	17078130	2051	2.82	0.38	12	0.61	4261.00	31495.00	19668	20231208	-38.94	11180	20240419	7.42	18364	-34.60	20240111	11180	7.42	20240419	34700	-65.39	20231208	11180	7.42	20240419	3.79	N	210980	1000	170 억	1322074	N	N	17	N	N
134	20240503	120818	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12030	0	3	0.00	1049342240	87503	58.02	12030	12120	11370	15630	8430	12030	11992.03	7.74	35528	12490	12260	12130	11900	11770	12195	11835	171	3600	1000	7690	10	1	17078130	2054	2.82	0.38	12	0.51	4261.00	31495.00	19668	20231208	-38.83	11180	20240419	7.60	18364	-34.49	20240111	11180	7.60	20240419	34700	-65.33	20231208	11180	7.60	20240419	3.79	N	210980	1000	170 억	1322074	N	N	17	N	N
135	20240503	110816	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12040	10	2	0.08	849447160	70809	46.95	12030	12120	11370	15630	8430	12030	11996.27	7.74	28182	12490	12260	12130	11900	11770	12195	11835	171	3600	1000	7690	10	1	17078130	2056	2.83	0.38	12	0.41	4261.00	31495.00	19668	20231208	-38.78	11180	20240419	7.69	18364	-34.44	20240111	11180	7.69	20240419	34700	-65.30	20231208	11180	7.69	20240419	3.79	N	210980	1000	170 억	1322074	N	N	17	N	N
136	20240503	100812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12080	50	2	0.42	662172070	55260	36.64	12030	12120	11370	15630	8430	12030	11982.76	7.74	22468	12490	12260	12130	11900	11770	12195	11835	171	3600	1000	7690	10	1	17078130	2063	2.84	0.38	12	0.32	4261.00	31495.00	19668	20231208	-38.58	11180	20240419	8.05	18364	-34.22	20240111	11180	8.05	20240419	34700	-65.19	20231208	11180	8.05	20240419	3.79	N	210980	1000	170 억	1322074	N	N	17	N	N
137	20240503	090812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11950	-80	5	-0.67	210316100	17691	11.73	12030	12050	11370	15630	8430	12030	11887.50	7.74	3127	12490	12260	12130	11900	11770	12195	11835	171	3600	1000	7690	10	1	17078130	2041	2.80	0.38	12	0.10	4261.00	31495.00	19668	20231208	-39.24	11180	20240419	6.89	18364	-34.93	20240111	11180	6.89	20240419	34700	-65.56	20231208	11180	6.89	20240419	3.79	N	210980	1000	170 억	1322074	N	N	17	N	N
138	20240502	160806	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12030	-150	5	-1.23	1777996780	146455	68.36	12190	12360	12000	15830	8530	12180	12141.03	7.78	-5328	12486	12332	12166	12012	11846	12410	12090	171	3650	1000	7790	10	1	17078130	2054	2.82	0.38	12	0.86	4261.00	31495.00	19668	20231208	-38.83	11180	20240419	7.60	18364	-34.49	20240111	11180	7.60	20240419	34700	-65.33	20231208	11180	7.60	20240419	3.83	N	210980	1000	170 억	1329242	N	N	17	N	N
139	20240502	150812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12100	-80	5	-0.66	1663573880	136954	63.93	12190	12360	12000	15830	8530	12180	12146.95	7.78	-6600	12486	12332	12166	12012	11846	12410	12090	171	3650	1000	7790	10	1	17078130	2066	2.84	0.38	12	0.80	4261.00	31495.00	19668	20231208	-38.48	11180	20240419	8.23	18364	-34.11	20240111	11180	8.23	20240419	34700	-65.13	20231208	11180	8.23	20240419	3.83	N	210980	1000	170 억	1329242	N	N	2	N	N
140	20240502	140808	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12140	-40	5	-0.33	1498209290	123314	57.56	12190	12360	12000	15830	8530	12180	12149.54	7.78	-5968	12486	12332	12166	12012	11846	12410	12090	171	3650	1000	7790	10	1	17078130	2073	2.85	0.39	12	0.72	4261.00	31495.00	19668	20231208	-38.28	11180	20240419	8.59	18364	-33.89	20240111	11180	8.59	20240419	34700	-65.01	20231208	11180	8.59	20240419	3.83	N	210980	1000	170 억	1329242	N	N	2	N	N
141	20240502	130805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12070	-110	5	-0.90	1369893700	112715	52.61	12190	12360	12000	15830	8530	12180	12153.60	7.78	-5957	12486	12332	12166	12012	11846	12410	12090	171	3650	1000	7790	10	1	17078130	2061	2.83	0.38	12	0.66	4261.00	31495.00	19668	20231208	-38.63	11180	20240419	7.96	18364	-34.27	20240111	11180	7.96	20240419	34700	-65.22	20231208	11180	7.96	20240419	3.83	N	210980	1000	170 억	1329242	N	N	2	N	N
142	20240502	120803	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12090	-90	5	-0.74	1246569820	102510	47.85	12190	12360	12000	15830	8530	12180	12160.47	7.78	-5960	12486	12332	12166	12012	11846	12410	12090	171	3650	1000	7790	10	1	17078130	2065	2.84	0.38	12	0.60	4261.00	31495.00	19668	20231208	-38.53	11180	20240419	8.14	18364	-34.16	20240111	11180	8.14	20240419	34700	-65.16	20231208	11180	8.14	20240419	3.83	N	210980	1000	170 억	1329242	N	N	2	N	N
143	20240502	110802	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12130	-50	5	-0.41	1171434520	96301	44.95	12190	12360	12000	15830	8530	12180	12164.30	7.78	-8732	12486	12332	12166	12012	11846	12410	12090	171	3650	1000	7790	10	1	17078130	2072	2.85	0.39	12	0.56	4261.00	31495.00	19668	20231208	-38.33	11180	20240419	8.50	18364	-33.95	20240111	11180	8.50	20240419	34700	-65.04	20231208	11180	8.50	20240419	3.83	N	210980	1000	170 억	1329242	N	N	2	N	N
144	20240502	100801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12120	-60	5	-0.49	855800080	70176	32.76	12190	12360	12030	15830	8530	12180	12195.06	7.78	-2235	12486	12332	12166	12012	11846	12410	12090	171	3650	1000	7790	10	1	17078130	2070	2.84	0.38	12	0.41	4261.00	31495.00	19668	20231208	-38.38	11180	20240419	8.41	18364	-34.00	20240111	11180	8.41	20240419	34700	-65.07	20231208	11180	8.41	20240419	3.83	N	210980	1000	170 억	1329242	N	N	2	N	N
145	20240502	090800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12260	80	2	0.66	309295290	25238	11.78	12190	12360	12100	15830	8530	12180	12255.20	7.78	-3138	12486	12332	12166	12012	11846	12410	12090	171	3650	1000	7790	10	1	17078130	2094	2.88	0.39	12	0.15	4261.00	31495.00	19668	20231208	-37.67	11180	20240419	9.66	18364	-33.24	20240111	11180	9.66	20240419	34700	-64.67	20231208	11180	9.66	20240419	3.83	N	210980	1000	170 억	1329242	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History