KissMeData/034120/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19140	-70	5	-0.36	1160845580	60735	107.19	19090	19220	19050	24950	13450	19210	19113.14	-12837	19663	19436	19293	19066	18923	19365	18995	928	5740	5000	13830	10	1	18551238	3551	7.55	0.40	12	0.33	2534.00	47379.00	37250	20240104	-48.62	19050	20240531	0.47	37250	-48.62	20240104	19050	0.47	20240531	37250	-48.62	20240104	19050	0.47	20240531	3.40	N	034120	5000	927 억	N	N	256	N	N
3	20240531	150430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19150	-60	5	-0.31	1050415460	54959	97.00	19090	19220	19050	24950	13450	19210	19112.71	-12675	19663	19436	19293	19066	18923	19365	18995	928	5740	5000	13830	10	1	18551238	3553	7.56	0.40	12	0.30	2534.00	47379.00	37250	20240104	-48.59	19050	20240531	0.52	37250	-48.59	20240104	19050	0.52	20240531	37250	-48.59	20240104	19050	0.52	20240531	3.40	N	034120	5000	927 억	N	N	0	N	N
4	20240531	140431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19100	-110	5	-0.57	890005080	46577	82.21	19090	19220	19050	24950	13450	19210	19108.25	-10168	19663	19436	19293	19066	18923	19365	18995	928	5740	5000	13830	10	1	18551238	3543	7.54	0.40	12	0.25	2534.00	47379.00	37250	20240104	-48.72	19050	20240531	0.26	37250	-48.72	20240104	19050	0.26	20240531	37250	-48.72	20240104	19050	0.26	20240531	3.40	N	034120	5000	927 억	N	N	0	N	N
5	20240531	130433	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19080	-130	5	-0.68	702509560	36757	64.87	19090	19220	19050	24950	13450	19210	19112.27	-7666	19663	19436	19293	19066	18923	19365	18995	928	5740	5000	13830	10	1	18551238	3540	7.53	0.40	12	0.20	2534.00	47379.00	37250	20240104	-48.78	19050	20240531	0.16	37250	-48.78	20240104	19050	0.16	20240531	37250	-48.78	20240104	19050	0.16	20240531	3.40	N	034120	5000	927 억	N	N	0	N	N
6	20240531	120434	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19070	-140	5	-0.73	590281820	30881	54.50	19090	19220	19050	24950	13450	19210	19114.72	-5470	19663	19436	19293	19066	18923	19365	18995	928	5740	5000	13830	10	1	18551238	3538	7.53	0.40	12	0.17	2534.00	47379.00	37250	20240104	-48.81	19050	20240531	0.10	37250	-48.81	20240104	19050	0.10	20240531	37250	-48.81	20240104	19050	0.10	20240531	3.40	N	034120	5000	927 억	N	N	0	N	N
7	20240531	110432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19070	-140	5	-0.73	434259260	22704	40.07	19090	19220	19060	24950	13450	19210	19126.99	-3541	19663	19436	19293	19066	18923	19365	18995	928	5740	5000	13830	10	1	18551238	3538	7.53	0.40	12	0.12	2534.00	47379.00	37250	20240104	-48.81	19060	20240531	0.05	37250	-48.81	20240104	19060	0.05	20240531	37250	-48.81	20240104	19060	0.05	20240531	3.40	N	034120	5000	927 억	N	N	0	N	N
8	20240531	100433	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19170	-40	5	-0.21	185524410	9686	17.10	19090	19220	19090	24950	13450	19210	19153.87	-1763	19663	19436	19293	19066	18923	19365	18995	928	5740	5000	13830	10	1	18551238	3556	7.57	0.40	12	0.05	2534.00	47379.00	37250	20240104	-48.54	19090	20240531	0.42	37250	-48.54	20240104	19090	0.42	20240531	37250	-48.54	20240104	19090	0.42	20240531	3.40	N	034120	5000	927 억	N	N	0	N	N
9	20240531	090430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19130	-80	5	-0.42	37669900	1972	3.48	19090	19200	19090	24950	13450	19210	19102.38	-46	19663	19436	19293	19066	18923	19365	18995	928	5740	5000	13830	10	1	18551238	3549	7.55	0.40	12	0.01	2534.00	47379.00	37250	20240104	-48.64	19090	20240531	0.21	37250	-48.64	20240104	19090	0.21	20240531	37250	-48.64	20240104	19090	0.21	20240531	3.40	N	034120	5000	927 억	N	N	0	N	N
10	20240530	160429	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19210	-230	5	-1.18	1073504840	55726	52.35	19410	19520	19150	25250	13610	19440	19261.43	-4380	19686	19562	19466	19342	19246	19515	19295	928	5810	5000	13990	10	1	18551238	3564	7.58	0.41	12	0.30	2534.00	47379.00	37250	20240104	-48.43	19150	20240530	0.31	37250	-48.43	20240104	19150	0.31	20240530	37250	-48.43	20240104	19150	0.31	20240530	3.39	N	034120	5000	927 억	N	N	0	N	N
11	20240530	150430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19170	-270	5	-1.39	980996950	50902	47.82	19410	19520	19160	25250	13610	19440	19269.53	-4379	19686	19562	19466	19342	19246	19515	19295	928	5810	5000	13990	10	1	18551238	3556	7.57	0.40	12	0.27	2534.00	47379.00	37250	20240104	-48.54	19160	20240530	0.05	37250	-48.54	20240104	19160	0.05	20240530	37250	-48.54	20240104	19160	0.05	20240530	3.39	N	034120	5000	927 억	N	N	0	N	N
12	20240530	140430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19220	-220	5	-1.13	829964400	43029	40.42	19410	19520	19180	25250	13610	19440	19285.55	-4375	19686	19562	19466	19342	19246	19515	19295	928	5810	5000	13990	10	1	18551238	3566	7.58	0.41	12	0.23	2534.00	47379.00	37250	20240104	-48.40	19180	20240530	0.21	37250	-48.40	20240104	19180	0.21	20240530	37250	-48.40	20240104	19180	0.21	20240530	3.39	N	034120	5000	927 억	N	N	0	N	N
13	20240530	130431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19200	-240	5	-1.23	724402140	37531	35.25	19410	19520	19180	25250	13610	19440	19298.35	-4483	19686	19562	19466	19342	19246	19515	19295	928	5810	5000	13990	10	1	18551238	3562	7.58	0.41	12	0.20	2534.00	47379.00	37250	20240104	-48.46	19180	20240530	0.10	37250	-48.46	20240104	19180	0.10	20240530	37250	-48.46	20240104	19180	0.10	20240530	3.39	N	034120	5000	927 억	N	N	0	N	N
14	20240530	120430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19210	-230	5	-1.18	619926120	32090	30.14	19410	19520	19200	25250	13610	19440	19315.18	-3435	19686	19562	19466	19342	19246	19515	19295	928	5810	5000	13990	10	1	18551238	3564	7.58	0.41	12	0.17	2534.00	47379.00	37250	20240104	-48.43	19200	20240530	0.05	37250	-48.43	20240104	19200	0.05	20240530	37250	-48.43	20240104	19200	0.05	20240530	3.39	N	034120	5000	927 억	N	N	0	N	N
15	20240530	110429	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19260	-180	5	-0.93	462865480	23921	22.47	19410	19520	19250	25250	13610	19440	19346.56	-2296	19686	19562	19466	19342	19246	19515	19295	928	5810	5000	13990	10	1	18551238	3573	7.60	0.41	12	0.13	2534.00	47379.00	37250	20240104	-48.30	19250	20240530	0.05	37250	-48.30	20240104	19250	0.05	20240530	37250	-48.30	20240104	19250	0.05	20240530	3.39	N	034120	5000	927 억	N	N	0	N	N
16	20240530	100430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19300	-140	5	-0.72	304853970	15724	14.77	19410	19520	19260	25250	13610	19440	19384.95	-1214	19686	19562	19466	19342	19246	19515	19295	928	5810	5000	13990	10	1	18551238	3580	7.62	0.41	12	0.08	2534.00	47379.00	37250	20240104	-48.19	19260	20240530	0.21	37250	-48.19	20240104	19260	0.21	20240530	37250	-48.19	20240104	19260	0.21	20240530	3.39	N	034120	5000	927 억	N	N	0	N	N
17	20240530	090430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19440	0	3	0.00	26969980	1388	1.30	19410	19440	19410	25250	13610	19440	19417.65	-98	19686	19562	19466	19342	19246	19515	19295	928	5810	5000	13990	10	1	18551238	3606	7.67	0.41	12	0.01	2534.00	47379.00	37250	20240104	-47.81	19370	20240529	0.36	37250	-47.81	20240104	19370	0.36	20240529	37250	-47.81	20240104	19370	0.36	20240529	3.39	N	034120	5000	927 억	N	N	0	N	N
18	20240529	160426	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19440	-180	5	-0.92	2064665680	105994	103.03	19540	19590	19370	25500	13740	19620	19479.08	-47	19833	19726	19653	19546	19473	19690	19510	928	5880	5000	14120	10	1	18551238	3606	7.67	0.41	12	0.57	2534.00	47379.00	37250	20240104	-47.81	19370	20240529	0.36	37250	-47.81	20240104	19370	0.36	20240529	37250	-47.81	20240104	19370	0.36	20240529	3.28	N	034120	5000	927 억	N	N	0	N	N
19	20240529	150426	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19390	-230	5	-1.17	1912465460	98147	95.40	19540	19590	19380	25500	13740	19620	19485.71	14	19833	19726	19653	19546	19473	19690	19510	928	5880	5000	14120	10	1	18551238	3597	7.65	0.41	12	0.53	2534.00	47379.00	37250	20240104	-47.95	19380	20240529	0.05	37250	-47.95	20240104	19380	0.05	20240529	37250	-47.95	20240104	19380	0.05	20240529	3.28	N	034120	5000	927 억	N	N	0	N	N
20	20240529	140427	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19430	-190	5	-0.97	1520853210	77965	75.78	19540	19590	19420	25500	13740	19620	19506.85	1	19833	19726	19653	19546	19473	19690	19510	928	5880	5000	14120	10	1	18551238	3605	7.67	0.41	12	0.42	2534.00	47379.00	37250	20240104	-47.84	19420	20240529	0.05	37250	-47.84	20240104	19420	0.05	20240529	37250	-47.84	20240104	19420	0.05	20240529	3.28	N	034120	5000	927 억	N	N	0	N	N
21	20240529	130426	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19490	-130	5	-0.66	1114881920	57113	55.52	19540	19590	19470	25500	13740	19620	19520.61	1	19833	19726	19653	19546	19473	19690	19510	928	5880	5000	14120	10	1	18551238	3616	7.69	0.41	12	0.31	2534.00	47379.00	37250	20240104	-47.68	19470	20240529	0.10	37250	-47.68	20240104	19470	0.10	20240529	37250	-47.68	20240104	19470	0.10	20240529	3.28	N	034120	5000	927 억	N	N	0	N	N
22	20240529	120429	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19500	-120	5	-0.61	811199450	41536	40.37	19540	19590	19500	25500	13740	19620	19530.00	1	19833	19726	19653	19546	19473	19690	19510	928	5880	5000	14120	10	1	18551238	3617	7.70	0.41	12	0.22	2534.00	47379.00	37250	20240104	-47.65	19500	20240529	0.00	37250	-47.65	20240104	19500	0.00	20240529	37250	-47.65	20240104	19500	0.00	20240529	3.28	N	034120	5000	927 억	N	N	0	N	N
23	20240529	110426	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19500	-120	5	-0.61	695964270	35630	34.63	19540	19590	19500	25500	13740	19620	19533.06	0	19833	19726	19653	19546	19473	19690	19510	928	5880	5000	14120	10	1	18551238	3617	7.70	0.41	12	0.19	2534.00	47379.00	37250	20240104	-47.65	19500	20240529	0.00	37250	-47.65	20240104	19500	0.00	20240529	37250	-47.65	20240104	19500	0.00	20240529	3.28	N	034120	5000	927 억	N	N	0	N	N
24	20240529	100425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19560	-60	5	-0.31	461412740	23611	22.95	19540	19590	19500	25500	13740	19620	19542.23	0	19833	19726	19653	19546	19473	19690	19510	928	5880	5000	14120	10	1	18551238	3629	7.72	0.41	12	0.13	2534.00	47379.00	37250	20240104	-47.49	19500	20240529	0.31	37250	-47.49	20240104	19500	0.31	20240529	37250	-47.49	20240104	19500	0.31	20240529	3.28	N	034120	5000	927 억	N	N	0	N	N
25	20240529	090423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19540	-80	5	-0.41	156052460	7986	7.76	19540	19570	19530	25500	13740	19620	19540.61	0	19833	19726	19653	19546	19473	19690	19510	928	5880	5000	14120	10	1	18551238	3625	7.71	0.41	12	0.04	2534.00	47379.00	37250	20240104	-47.54	19530	20240529	0.05	37250	-47.54	20240104	19530	0.05	20240529	37250	-47.54	20240104	19530	0.05	20240529	3.28	N	034120	5000	927 억	N	N	0	N	N
26	20240528	160423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19620	-170	5	-0.86	1994472530	101486	27.82	19630	19760	19580	25700	13860	19790	19652.71	-10018	21363	20576	20063	19276	18763	20320	19020	928	5910	5000	14240	10	1	18551238	3640	7.74	0.41	12	0.55	2534.00	47379.00	37250	20240104	-47.33	19550	20240527	0.36	37250	-47.33	20240104	19550	0.36	20240527	37250	-47.33	20240104	19550	0.36	20240527	3.23	N	034120	5000	927 억	N	N	68	N	N
27	20240528	150425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19720	-70	5	-0.35	1804638290	91812	25.17	19630	19760	19580	25700	13860	19790	19655.78	-8661	21363	20576	20063	19276	18763	20320	19020	928	5910	5000	14240	10	1	18551238	3658	7.78	0.42	12	0.49	2534.00	47379.00	37250	20240104	-47.06	19550	20240527	0.87	37250	-47.06	20240104	19550	0.87	20240527	37250	-47.06	20240104	19550	0.87	20240527	3.23	N	034120	5000	927 억	N	N	68	N	N
28	20240528	140425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19730	-60	5	-0.30	1555074870	79143	21.69	19630	19750	19580	25700	13860	19790	19648.90	-5800	21363	20576	20063	19276	18763	20320	19020	928	5910	5000	14240	10	1	18551238	3660	7.79	0.42	12	0.43	2534.00	47379.00	37250	20240104	-47.03	19550	20240527	0.92	37250	-47.03	20240104	19550	0.92	20240527	37250	-47.03	20240104	19550	0.92	20240527	3.23	N	034120	5000	927 억	N	N	68	N	N
29	20240528	130424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19710	-80	5	-0.40	1390423780	70793	19.40	19630	19750	19580	25700	13860	19790	19640.67	-5800	21363	20576	20063	19276	18763	20320	19020	928	5910	5000	14240	10	1	18551238	3656	7.78	0.42	12	0.38	2534.00	47379.00	37250	20240104	-47.09	19550	20240527	0.82	37250	-47.09	20240104	19550	0.82	20240527	37250	-47.09	20240104	19550	0.82	20240527	3.23	N	034120	5000	927 억	N	N	68	N	N
30	20240528	120425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19650	-140	5	-0.71	1238648550	63076	17.29	19630	19740	19580	25700	13860	19790	19637.37	-5801	21363	20576	20063	19276	18763	20320	19020	928	5910	5000	14240	10	1	18551238	3645	7.75	0.41	12	0.34	2534.00	47379.00	37250	20240104	-47.25	19550	20240527	0.51	37250	-47.25	20240104	19550	0.51	20240527	37250	-47.25	20240104	19550	0.51	20240527	3.23	N	034120	5000	927 억	N	N	68	N	N
31	20240528	110416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19650	-140	5	-0.71	1109089180	56476	15.48	19630	19740	19580	25700	13860	19790	19638.21	-4952	21363	20576	20063	19276	18763	20320	19020	928	5910	5000	14240	10	1	18551238	3645	7.75	0.41	12	0.30	2534.00	47379.00	37250	20240104	-47.25	19550	20240527	0.51	37250	-47.25	20240104	19550	0.51	20240527	37250	-47.25	20240104	19550	0.51	20240527	3.23	N	034120	5000	927 억	N	N	68	N	N
32	20240528	100425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19640	-150	5	-0.76	765955400	38998	10.69	19630	19740	19580	25700	13860	19790	19640.84	-2491	21363	20576	20063	19276	18763	20320	19020	928	5910	5000	14240	10	1	18551238	3643	7.75	0.41	12	0.21	2534.00	47379.00	37250	20240104	-47.28	19550	20240527	0.46	37250	-47.28	20240104	19550	0.46	20240527	37250	-47.28	20240104	19550	0.46	20240527	3.23	N	034120	5000	927 억	N	N	68	N	N
33	20240528	090425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19630	-160	5	-0.81	158606970	8080	2.21	19630	19740	19610	25700	13860	19790	19629.34	-225	21363	20576	20063	19276	18763	20320	19020	928	5910	5000	14240	10	1	18551238	3642	7.75	0.41	12	0.04	2534.00	47379.00	37250	20240104	-47.30	19550	20240527	0.41	37250	-47.30	20240104	19550	0.41	20240527	37250	-47.30	20240104	19550	0.41	20240527	3.23	N	034120	5000	927 억	N	N	68	N	N
34	20240527	160418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19790	-860	5	-4.16	7223533370	362996	360.97	20600	20850	19550	26800	14500	20650	19900.02	-5632	21150	20900	20700	20450	20250	20800	20350	928	6150	5000	14860	10	1	18551238	3671	7.81	0.42	12	1.96	2534.00	47379.00	37250	20240104	-46.87	19550	20240527	1.23	37250	-46.87	20240104	19550	1.23	20240527	37250	-46.87	20240104	19550	1.23	20240527	3.26	N	034120	5000	927 억	N	N	68	N	N
35	20240527	150425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19830	-820	5	-3.97	6927746930	348047	346.11	20600	20850	19550	26800	14500	20650	19904.63	-5436	21150	20900	20700	20450	20250	20800	20350	928	6150	5000	14860	10	1	18551238	3679	7.83	0.42	12	1.88	2534.00	47379.00	37250	20240104	-46.77	19550	20240527	1.43	37250	-46.77	20240104	19550	1.43	20240527	37250	-46.77	20240104	19550	1.43	20240527	3.26	N	034120	5000	927 억	N	N	0	N	N
36	20240527	140424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19690	-960	5	-4.65	6477296040	325224	323.41	20600	20850	19550	26800	14500	20650	19916.41	-4107	21150	20900	20700	20450	20250	20800	20350	928	6150	5000	14860	10	1	18551238	3653	7.77	0.42	12	1.75	2534.00	47379.00	37250	20240104	-47.14	19550	20240527	0.72	37250	-47.14	20240104	19550	0.72	20240527	37250	-47.14	20240104	19550	0.72	20240527	3.26	N	034120	5000	927 억	N	N	0	N	N
37	20240527	130424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19710	-940	5	-4.55	5879589800	294773	293.13	20600	20850	19550	26800	14500	20650	19946.16	-3390	21150	20900	20700	20450	20250	20800	20350	928	6150	5000	14860	10	1	18551238	3656	7.78	0.42	12	1.59	2534.00	47379.00	37250	20240104	-47.09	19550	20240527	0.82	37250	-47.09	20240104	19550	0.82	20240527	37250	-47.09	20240104	19550	0.82	20240527	3.26	N	034120	5000	927 억	N	N	0	N	N
38	20240527	120424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19780	-870	5	-4.21	4011052690	199758	198.65	20600	20850	19780	26800	14500	20650	20079.56	-2872	21150	20900	20700	20450	20250	20800	20350	928	6150	5000	14860	10	1	18551238	3669	7.81	0.42	12	1.08	2534.00	47379.00	37250	20240104	-46.90	19780	20240527	0.00	37250	-46.90	20240104	19780	0.00	20240527	37250	-46.90	20240104	19780	0.00	20240527	3.26	N	034120	5000	927 억	N	N	0	N	N
39	20240527	110424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19990	-660	5	-3.20	2264865010	111954	111.33	20600	20850	19980	26800	14500	20650	20230.32	-2171	21150	20900	20700	20450	20250	20800	20350	928	6150	5000	14860	10	1	18551238	3708	7.89	0.42	12	0.60	2534.00	47379.00	37250	20240104	-46.34	19980	20240527	0.05	37250	-46.34	20240104	19980	0.05	20240527	37250	-46.34	20240104	19980	0.05	20240527	3.26	N	034120	5000	927 억	N	N	0	N	N
40	20240527	100422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20300	-350	5	-1.69	849451000	41471	41.24	20600	20850	20300	26800	14500	20650	20483.01	-1062	21150	20900	20700	20450	20250	20800	20350	928	6150	5000	14860	50	1	18551238	3766	8.01	0.43	12	0.22	2534.00	47379.00	37250	20240104	-45.50	20300	20240527	0.00	37250	-45.50	20240104	20300	0.00	20240527	37250	-45.50	20240104	20300	0.00	20240527	3.26	N	034120	5000	927 억	N	N	0	N	N
41	20240527	090423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20750	100	2	0.48	29222350	1414	1.41	20600	20850	20600	26800	14500	20650	20666.44	-67	21150	20900	20700	20450	20250	20800	20350	928	6150	5000	14860	50	1	18551238	3849	8.19	0.44	12	0.01	2534.00	47379.00	37250	20240104	-44.30	20500	20240524	1.22	37250	-44.30	20240104	20500	1.22	20240524	37250	-44.30	20240104	20500	1.22	20240524	3.26	N	034120	5000	927 억	N	N	0	N	N
42	20240524	160404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20650	-450	5	-2.13	2065277350	99825	73.78	20900	20950	20500	27400	14800	21100	20688.98	-13956	22833	21966	21283	20416	19733	22400	20850	928	6300	5000	15190	50	1	18551238	3831	8.15	0.44	12	0.54	2534.00	47379.00	37250	20240104	-44.56	20500	20240524	0.73	37250	-44.56	20240104	20500	0.73	20240524	37250	-44.56	20240104	20500	0.73	20240524	3.29	N	034120	5000	927 억	N	N	0	N	N
43	20240524	150404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20600	-500	5	-2.37	1873175750	90485	66.88	20900	20950	20550	27400	14800	21100	20701.50	-11748	22833	21966	21283	20416	19733	22400	20850	928	6300	5000	15190	50	1	18551238	3822	8.13	0.43	12	0.49	2534.00	47379.00	37250	20240104	-44.70	20550	20240524	0.24	37250	-44.70	20240104	20550	0.24	20240524	37250	-44.70	20240104	20550	0.24	20240524	3.29	N	034120	5000	927 억	N	N	0	N	N
44	20240524	140405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20600	-500	5	-2.37	1593142800	76872	56.82	20900	20950	20550	27400	14800	21100	20724.61	-10263	22833	21966	21283	20416	19733	22400	20850	928	6300	5000	15190	50	1	18551238	3822	8.13	0.43	12	0.41	2534.00	47379.00	37250	20240104	-44.70	20550	20240524	0.24	37250	-44.70	20240104	20550	0.24	20240524	37250	-44.70	20240104	20550	0.24	20240524	3.29	N	034120	5000	927 억	N	N	0	N	N
45	20240524	130404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20600	-500	5	-2.37	1323996900	63805	47.16	20900	20950	20600	27400	14800	21100	20750.67	-8208	22833	21966	21283	20416	19733	22400	20850	928	6300	5000	15190	50	1	18551238	3822	8.13	0.43	12	0.34	2534.00	47379.00	37250	20240104	-44.70	20600	20240524	0.00	37250	-44.70	20240104	20600	0.00	20240524	37250	-44.70	20240104	20600	0.00	20240524	3.29	N	034120	5000	927 억	N	N	0	N	N
46	20240524	120403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20700	-400	5	-1.90	1059541550	51002	37.70	20900	20950	20700	27400	14800	21100	20774.50	-6559	22833	21966	21283	20416	19733	22400	20850	928	6300	5000	15190	50	1	18551238	3840	8.17	0.44	12	0.27	2534.00	47379.00	37250	20240104	-44.43	20600	20240523	0.49	37250	-44.43	20240104	20600	0.49	20240523	37250	-44.43	20240104	20600	0.49	20240523	3.29	N	034120	5000	927 억	N	N	0	N	N
47	20240524	110403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20750	-350	5	-1.66	752953300	36208	26.76	20900	20950	20700	27400	14800	21100	20795.21	-4887	22833	21966	21283	20416	19733	22400	20850	928	6300	5000	15190	50	1	18551238	3849	8.19	0.44	12	0.20	2534.00	47379.00	37250	20240104	-44.30	20600	20240523	0.73	37250	-44.30	20240104	20600	0.73	20240523	37250	-44.30	20240104	20600	0.73	20240523	3.29	N	034120	5000	927 억	N	N	0	N	N
48	20240524	100406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20850	-250	5	-1.18	524386350	25212	18.63	20900	20950	20700	27400	14800	21100	20799.07	-3037	22833	21966	21283	20416	19733	22400	20850	928	6300	5000	15190	50	1	18551238	3868	8.23	0.44	12	0.14	2534.00	47379.00	37250	20240104	-44.03	20600	20240523	1.21	37250	-44.03	20240104	20600	1.21	20240523	37250	-44.03	20240104	20600	1.21	20240523	3.29	N	034120	5000	927 억	N	N	0	N	N
49	20240524	090405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20900	-200	5	-0.95	32644450	1561	1.15	20900	20950	20900	27400	14800	21100	20912.40	-92	22833	21966	21283	20416	19733	22400	20850	928	6300	5000	15190	50	1	18551238	3877	8.25	0.44	12	0.01	2534.00	47379.00	37250	20240104	-43.89	20600	20240523	1.46	37250	-43.89	20240104	20600	1.46	20240523	37250	-43.89	20240104	20600	1.46	20240523	3.29	N	034120	5000	927 억	N	N	0	N	N
50	20240523	160401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21100	250	2	1.20	2819904150	133023	291.90	20800	22150	20600	27100	14600	20850	21198.79	-6837	21250	21050	20950	20750	20650	21000	20700	928	6250	5000	15010	50	1	18551238	3914	8.33	0.45	12	0.72	2534.00	47379.00	37250	20240104	-43.36	20600	20240523	2.43	37250	-43.36	20240104	20600	2.43	20240523	37250	-43.36	20240104	20600	2.43	20240523	3.25	N	034120	5000	927 억	N	N	2	N	N
51	20240523	150404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21050	200	2	0.96	2712266500	127902	280.66	20800	22150	20600	27100	14600	20850	21205.84	-5986	21250	21050	20950	20750	20650	21000	20700	928	6250	5000	15010	50	1	18551238	3905	8.31	0.44	12	0.69	2534.00	47379.00	37250	20240104	-43.49	20600	20240523	2.18	37250	-43.49	20240104	20600	2.18	20240523	37250	-43.49	20240104	20600	2.18	20240523	3.25	N	034120	5000	927 억	N	N	2	N	N
52	20240523	140404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21050	200	2	0.96	2540848500	119778	262.83	20800	22150	20600	27100	14600	20850	21213.00	-4366	21250	21050	20950	20750	20650	21000	20700	928	6250	5000	15010	50	1	18551238	3905	8.31	0.44	12	0.65	2534.00	47379.00	37250	20240104	-43.49	20600	20240523	2.18	37250	-43.49	20240104	20600	2.18	20240523	37250	-43.49	20240104	20600	2.18	20240523	3.25	N	034120	5000	927 억	N	N	2	N	N
53	20240523	130404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21200	350	2	1.68	2308298150	108735	238.60	20800	22150	20600	27100	14600	20850	21228.68	-2708	21250	21050	20950	20750	20650	21000	20700	928	6250	5000	15010	50	1	18551238	3933	8.37	0.45	12	0.59	2534.00	47379.00	37250	20240104	-43.09	20600	20240523	2.91	37250	-43.09	20240104	20600	2.91	20240523	37250	-43.09	20240104	20600	2.91	20240523	3.25	N	034120	5000	927 억	N	N	2	N	N
54	20240523	120402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21350	500	2	2.40	2127609750	100238	219.96	20800	22150	20600	27100	14600	20850	21225.61	-2173	21250	21050	20950	20750	20650	21000	20700	928	6250	5000	15010	50	1	18551238	3961	8.43	0.45	12	0.54	2534.00	47379.00	37250	20240104	-42.68	20600	20240523	3.64	37250	-42.68	20240104	20600	3.64	20240523	37250	-42.68	20240104	20600	3.64	20240523	3.25	N	034120	5000	927 억	N	N	2	N	N
55	20240523	110401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21600	750	2	3.60	1300544150	61610	135.19	20800	22150	20600	27100	14600	20850	21109.33	-1592	21250	21050	20950	20750	20650	21000	20700	928	6250	5000	15010	50	1	18551238	4007	8.52	0.46	12	0.33	2534.00	47379.00	37250	20240104	-42.01	20600	20240523	4.85	37250	-42.01	20240104	20600	4.85	20240523	37250	-42.01	20240104	20600	4.85	20240523	3.25	N	034120	5000	927 억	N	N	2	N	N
56	20240523	100402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20700	-150	5	-0.72	412020550	19900	43.67	20800	20900	20600	27100	14600	20850	20704.50	-844	21250	21050	20950	20750	20650	21000	20700	928	6250	5000	15010	50	1	18551238	3840	8.17	0.44	12	0.11	2534.00	47379.00	37250	20240104	-44.43	20600	20240523	0.49	37250	-44.43	20240104	20600	0.49	20240523	37250	-44.43	20240104	20600	0.49	20240523	3.25	N	034120	5000	927 억	N	N	2	N	N
57	20240523	090405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20850	0	3	0.00	47757000	2294	5.03	20800	20900	20800	27100	14600	20850	20818.12	-65	21250	21050	20950	20750	20650	21000	20700	928	6250	5000	15010	50	1	18551238	3868	8.23	0.44	12	0.01	2534.00	47379.00	37250	20240104	-44.03	20800	20240523	0.24	37250	-44.03	20240104	20800	0.24	20240523	37250	-44.03	20240104	20800	0.24	20240523	3.25	N	034120	5000	927 억	N	N	2	N	N
58	20240522	160359	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20850	-150	5	-0.71	921836700	43965	37.74	21000	21150	20850	27300	14700	21000	20969.88	-3461	21600	21300	21100	20800	20600	21200	20700	928	6300	5000	15120	50	1	18551238	3868	8.23	0.44	12	0.24	2534.00	47379.00	37250	20240104	-44.03	20850	20240522	0.00	37250	-44.03	20240104	20850	0.00	20240522	37250	-44.03	20240104	20850	0.00	20240522	3.25	N	034120	5000	927 억	N	N	2	N	N
59	20240522	150402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20900	-100	5	-0.48	831578250	39640	34.03	21000	21150	20850	27300	14700	21000	20978.26	-3461	21600	21300	21100	20800	20600	21200	20700	928	6300	5000	15120	50	1	18551238	3877	8.25	0.44	12	0.21	2534.00	47379.00	37250	20240104	-43.89	20850	20240522	0.24	37250	-43.89	20240104	20850	0.24	20240522	37250	-43.89	20240104	20850	0.24	20240522	3.25	N	034120	5000	927 억	N	N	0	N	N
60	20240522	140402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21050	50	2	0.24	492610800	23437	20.12	21000	21150	20850	27300	14700	21000	21018.51	-3462	21600	21300	21100	20800	20600	21200	20700	928	6300	5000	15120	50	1	18551238	3905	8.31	0.44	12	0.13	2534.00	47379.00	37250	20240104	-43.49	20850	20240522	0.96	37250	-43.49	20240104	20850	0.96	20240522	37250	-43.49	20240104	20850	0.96	20240522	3.25	N	034120	5000	927 억	N	N	0	N	N
61	20240522	130400	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21100	100	2	0.48	449664550	21395	18.37	21000	21150	20850	27300	14700	21000	21017.28	-3474	21600	21300	21100	20800	20600	21200	20700	928	6300	5000	15120	50	1	18551238	3914	8.33	0.45	12	0.12	2534.00	47379.00	37250	20240104	-43.36	20850	20240522	1.20	37250	-43.36	20240104	20850	1.20	20240522	37250	-43.36	20240104	20850	1.20	20240522	3.25	N	034120	5000	927 억	N	N	0	N	N
62	20240522	120401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21050	50	2	0.24	384556400	18299	15.71	21000	21150	20850	27300	14700	21000	21015.16	-3474	21600	21300	21100	20800	20600	21200	20700	928	6300	5000	15120	50	1	18551238	3905	8.31	0.44	12	0.10	2534.00	47379.00	37250	20240104	-43.49	20850	20240522	0.96	37250	-43.49	20240104	20850	0.96	20240522	37250	-43.49	20240104	20850	0.96	20240522	3.25	N	034120	5000	927 억	N	N	0	N	N
63	20240522	110401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21050	50	2	0.24	329837500	15695	13.47	21000	21150	20850	27300	14700	21000	21015.46	-3247	21600	21300	21100	20800	20600	21200	20700	928	6300	5000	15120	50	1	18551238	3905	8.31	0.44	12	0.08	2534.00	47379.00	37250	20240104	-43.49	20850	20240522	0.96	37250	-43.49	20240104	20850	0.96	20240522	37250	-43.49	20240104	20850	0.96	20240522	3.25	N	034120	5000	927 억	N	N	0	N	N
64	20240522	100401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21000	0	3	0.00	155031000	7401	6.35	21000	21050	20850	27300	14700	21000	20947.26	-1975	21600	21300	21100	20800	20600	21200	20700	928	6300	5000	15120	50	1	18551238	3896	8.29	0.44	12	0.04	2534.00	47379.00	37250	20240104	-43.62	20850	20240522	0.72	37250	-43.62	20240104	20850	0.72	20240522	37250	-43.62	20240104	20850	0.72	20240522	3.25	N	034120	5000	927 억	N	N	0	N	N
65	20240522	090401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20900	-100	5	-0.48	39785650	1899	1.63	21000	21000	20850	27300	14700	21000	20950.69	-122	21600	21300	21100	20800	20600	21200	20700	928	6300	5000	15120	50	1	18551238	3877	8.25	0.44	12	0.01	2534.00	47379.00	37250	20240104	-43.89	20850	20240522	0.24	37250	-43.89	20240104	20850	0.24	20240522	37250	-43.89	20240104	20850	0.24	20240522	3.25	N	034120	5000	927 억	N	N	0	N	N
66	20240521	160357	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21000	-400	5	-1.87	2407301500	114663	69.71	21200	21400	20900	27800	15000	21400	20994.32	-13379	22233	21816	21433	21016	20633	21625	20825	928	6400	5000	15400	50	1	18551238	3896	8.29	0.44	12	0.62	2534.00	47379.00	37250	20240104	-43.62	20900	20240521	0.48	37250	-43.62	20240104	20900	0.48	20240521	37250	-43.62	20240104	20900	0.48	20240521	3.31	N	034120	5000	927 억	N	N	342	N	N
67	20240521	150400	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20950	-450	5	-2.10	2141807950	102022	62.02	21200	21400	20900	27800	15000	21400	20993.38	-13313	22233	21816	21433	21016	20633	21625	20825	928	6400	5000	15400	50	1	18551238	3886	8.27	0.44	12	0.55	2534.00	47379.00	37250	20240104	-43.76	20900	20240521	0.24	37250	-43.76	20240104	20900	0.24	20240521	37250	-43.76	20240104	20900	0.24	20240521	3.31	N	034120	5000	927 억	N	N	342	N	N
68	20240521	140400	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21000	-400	5	-1.87	1987945950	94678	57.56	21200	21400	20900	27800	15000	21400	20996.69	-12585	22233	21816	21433	21016	20633	21625	20825	928	6400	5000	15400	50	1	18551238	3896	8.29	0.44	12	0.51	2534.00	47379.00	37250	20240104	-43.62	20900	20240521	0.48	37250	-43.62	20240104	20900	0.48	20240521	37250	-43.62	20240104	20900	0.48	20240521	3.31	N	034120	5000	927 억	N	N	342	N	N
69	20240521	130400	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20950	-450	5	-2.10	1706248950	81254	49.40	21200	21400	20900	27800	15000	21400	20998.70	-10802	22233	21816	21433	21016	20633	21625	20825	928	6400	5000	15400	50	1	18551238	3886	8.27	0.44	12	0.44	2534.00	47379.00	37250	20240104	-43.76	20900	20240521	0.24	37250	-43.76	20240104	20900	0.24	20240521	37250	-43.76	20240104	20900	0.24	20240521	3.31	N	034120	5000	927 억	N	N	342	N	N
70	20240521	120400	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21000	-400	5	-1.87	1329226800	63258	38.46	21200	21400	20900	27800	15000	21400	21012.47	-6540	22233	21816	21433	21016	20633	21625	20825	928	6400	5000	15400	50	1	18551238	3896	8.29	0.44	12	0.34	2534.00	47379.00	37250	20240104	-43.62	20900	20240521	0.48	37250	-43.62	20240104	20900	0.48	20240521	37250	-43.62	20240104	20900	0.48	20240521	3.31	N	034120	5000	927 억	N	N	342	N	N
71	20240521	110401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21000	-400	5	-1.87	1166007950	55476	33.73	21200	21400	20900	27800	15000	21400	21017.88	-5629	22233	21816	21433	21016	20633	21625	20825	928	6400	5000	15400	50	1	18551238	3896	8.29	0.44	12	0.30	2534.00	47379.00	37250	20240104	-43.62	20900	20240521	0.48	37250	-43.62	20240104	20900	0.48	20240521	37250	-43.62	20240104	20900	0.48	20240521	3.31	N	034120	5000	927 억	N	N	342	N	N
72	20240521	100401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21000	-400	5	-1.87	541188650	25653	15.60	21200	21400	21000	27800	15000	21400	21095.89	-2498	22233	21816	21433	21016	20633	21625	20825	928	6400	5000	15400	50	1	18551238	3896	8.29	0.44	12	0.14	2534.00	47379.00	37250	20240104	-43.62	21000	20240521	0.00	37250	-43.62	20240104	21000	0.00	20240521	37250	-43.62	20240104	21000	0.00	20240521	3.31	N	034120	5000	927 억	N	N	342	N	N
73	20240521	090358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	-200	5	-0.93	68711550	3241	1.97	21200	21400	21150	27800	15000	21400	21197.48	-263	22233	21816	21433	21016	20633	21625	20825	928	6400	5000	15400	50	1	18551238	3933	8.37	0.45	12	0.02	2534.00	47379.00	37250	20240104	-43.09	21050	20240520	0.71	37250	-43.09	20240104	21050	0.71	20240520	37250	-43.09	20240104	21050	0.71	20240520	3.31	N	034120	5000	927 억	N	N	342	N	N
74	20240517	160401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21900	-200	5	-0.90	1498419900	68451	50.70	22100	22100	21800	28700	15500	22100	21889.96	-3223	22566	22332	22116	21882	21666	22225	21775	928	6600	5000	15910	50	1	18551238	4063	8.64	0.46	12	0.37	2534.00	47379.00	37250	20240104	-41.21	21800	20240517	0.46	37250	-41.21	20240104	21800	0.46	20240517	37250	-41.21	20240104	21800	0.46	20240517	3.30	N	034120	5000	927 억	N	N	145	N	N
75	20240517	150404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21900	-200	5	-0.90	1386286750	63327	46.91	22100	22100	21800	28700	15500	22100	21890.63	-3226	22566	22332	22116	21882	21666	22225	21775	928	6600	5000	15910	50	1	18551238	4063	8.64	0.46	12	0.34	2534.00	47379.00	37250	20240104	-41.21	21800	20240517	0.46	37250	-41.21	20240104	21800	0.46	20240517	37250	-41.21	20240104	21800	0.46	20240517	3.30	N	034120	5000	927 억	N	N	1714	N	N
76	20240517	140356	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21900	-200	5	-0.90	1210901300	55304	40.97	22100	22100	21800	28700	15500	22100	21895.03	-3226	22566	22332	22116	21882	21666	22225	21775	928	6600	5000	15910	50	1	18551238	4063	8.64	0.46	12	0.30	2534.00	47379.00	37250	20240104	-41.21	21800	20240517	0.46	37250	-41.21	20240104	21800	0.46	20240517	37250	-41.21	20240104	21800	0.46	20240517	3.30	N	034120	5000	927 억	N	N	1714	N	N
77	20240517	130355	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21950	-150	5	-0.68	1140100150	52070	38.57	22100	22100	21800	28700	15500	22100	21895.17	-2726	22566	22332	22116	21882	21666	22225	21775	928	6600	5000	15910	50	1	18551238	4072	8.66	0.46	12	0.28	2534.00	47379.00	37250	20240104	-41.07	21800	20240517	0.69	37250	-41.07	20240104	21800	0.69	20240517	37250	-41.07	20240104	21800	0.69	20240517	3.30	N	034120	5000	927 억	N	N	1714	N	N
78	20240517	120356	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21850	-250	5	-1.13	943069750	43077	31.91	22100	22100	21800	28700	15500	22100	21892.22	-1906	22566	22332	22116	21882	21666	22225	21775	928	6600	5000	15910	50	1	18551238	4053	8.62	0.46	12	0.23	2534.00	47379.00	37250	20240104	-41.34	21800	20240517	0.23	37250	-41.34	20240104	21800	0.23	20240517	37250	-41.34	20240104	21800	0.23	20240517	3.30	N	034120	5000	927 억	N	N	1714	N	N
79	20240517	110355	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21900	-200	5	-0.90	769420800	35140	26.03	22100	22100	21800	28700	15500	22100	21895.34	-1670	22566	22332	22116	21882	21666	22225	21775	928	6600	5000	15910	50	1	18551238	4063	8.64	0.46	12	0.19	2534.00	47379.00	37250	20240104	-41.21	21800	20240517	0.46	37250	-41.21	20240104	21800	0.46	20240517	37250	-41.21	20240104	21800	0.46	20240517	3.30	N	034120	5000	927 억	N	N	1714	N	N
80	20240517	100353	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21950	-150	5	-0.68	489367850	22349	16.55	22100	22100	21800	28700	15500	22100	21895.81	-746	22566	22332	22116	21882	21666	22225	21775	928	6600	5000	15910	50	1	18551238	4072	8.66	0.46	12	0.12	2534.00	47379.00	37250	20240104	-41.07	21800	20240517	0.69	37250	-41.07	20240104	21800	0.69	20240517	37250	-41.07	20240104	21800	0.69	20240517	3.30	N	034120	5000	927 억	N	N	1714	N	N
81	20240517	090356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22000	-100	5	-0.45	50280500	2277	1.69	22100	22100	22000	28700	15500	22100	22081.16	-38	22566	22332	22116	21882	21666	22225	21775	928	6600	5000	15910	50	1	18551238	4081	8.68	0.46	12	0.01	2534.00	47379.00	37250	20240104	-40.94	21900	20240516	0.46	37250	-40.94	20240104	21900	0.46	20240516	37250	-40.94	20240104	21900	0.46	20240516	3.30	N	034120	5000	927 억	N	N	1714	N	N
82	20240516	160354	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22100	-200	5	-0.90	2956739650	133949	159.25	22300	22350	21900	28950	15650	22300	22073.06	-16743	22633	22466	22333	22166	22033	22400	22100	928	6650	5000	16050	50	1	18551238	4100	8.72	0.47	12	0.72	2534.00	47379.00	37250	20240104	-40.67	21900	20240516	0.91	37250	-40.67	20240104	21900	0.91	20240516	37250	-40.67	20240104	21900	0.91	20240516	3.28	N	034120	5000	927 억	N	N	1714	N	N
83	20240516	150352	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21950	-350	5	-1.57	2757362300	124890	148.48	22300	22350	21900	28950	15650	22300	22077.94	-16258	22633	22466	22333	22166	22033	22400	22100	928	6650	5000	16050	50	1	18551238	4072	8.66	0.46	12	0.67	2534.00	47379.00	37250	20240104	-41.07	21900	20240516	0.23	37250	-41.07	20240104	21900	0.23	20240516	37250	-41.07	20240104	21900	0.23	20240516	3.28	N	034120	5000	927 억	N	N	1938	N	N
84	20240516	140355	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22000	-300	5	-1.35	2535224800	114779	136.46	22300	22350	21900	28950	15650	22300	22087.47	-14546	22633	22466	22333	22166	22033	22400	22100	928	6650	5000	16050	50	1	18551238	4081	8.68	0.46	12	0.62	2534.00	47379.00	37250	20240104	-40.94	21900	20240516	0.46	37250	-40.94	20240104	21900	0.46	20240516	37250	-40.94	20240104	21900	0.46	20240516	3.28	N	034120	5000	927 억	N	N	1938	N	N
85	20240516	130355	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22000	-300	5	-1.35	2007778100	90729	107.87	22300	22350	21950	28950	15650	22300	22128.98	-8786	22633	22466	22333	22166	22033	22400	22100	928	6650	5000	16050	50	1	18551238	4081	8.68	0.46	12	0.49	2534.00	47379.00	37250	20240104	-40.94	21950	20240516	0.23	37250	-40.94	20240104	21950	0.23	20240516	37250	-40.94	20240104	21950	0.23	20240516	3.28	N	034120	5000	927 억	N	N	1938	N	N
86	20240516	120353	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22050	-250	5	-1.12	1510102300	68136	81.01	22300	22350	22050	28950	15650	22300	22162.62	-5423	22633	22466	22333	22166	22033	22400	22100	928	6650	5000	16050	50	1	18551238	4091	8.70	0.47	12	0.37	2534.00	47379.00	37250	20240104	-40.81	22050	20240516	0.00	37250	-40.81	20240104	22050	0.00	20240516	37250	-40.81	20240104	22050	0.00	20240516	3.28	N	034120	5000	927 억	N	N	1938	N	N
87	20240516	110353	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22100	-200	5	-0.90	1288770200	58110	69.09	22300	22350	22050	28950	15650	22300	22177.65	-3821	22633	22466	22333	22166	22033	22400	22100	928	6650	5000	16050	50	1	18551238	4100	8.72	0.47	12	0.31	2534.00	47379.00	37250	20240104	-40.67	22050	20240516	0.23	37250	-40.67	20240104	22050	0.23	20240516	37250	-40.67	20240104	22050	0.23	20240516	3.28	N	034120	5000	927 억	N	N	1938	N	N
88	20240516	100353	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22200	-100	5	-0.45	844165850	38021	45.20	22300	22350	22100	28950	15650	22300	22202.06	-1720	22633	22466	22333	22166	22033	22400	22100	928	6650	5000	16050	50	1	18551238	4118	8.76	0.47	12	0.20	2534.00	47379.00	37250	20240104	-40.40	22100	20240516	0.45	37250	-40.40	20240104	22100	0.45	20240516	37250	-40.40	20240104	22100	0.45	20240516	3.28	N	034120	5000	927 억	N	N	1938	N	N
89	20240516	090353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22250	-50	5	-0.22	37066700	1664	1.98	22300	22300	22250	28950	15650	22300	22271.97	-110	22633	22466	22333	22166	22033	22400	22100	928	6650	5000	16050	50	1	18551238	4128	8.78	0.47	12	0.01	2534.00	47379.00	37250	20240104	-40.27	22100	20240419	0.68	37250	-40.27	20240104	22100	0.68	20240419	37250	-40.27	20240104	22100	0.68	20240419	3.28	N	034120	5000	927 억	N	N	1938	N	N
90	20240514	160357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22300	-100	5	-0.45	1867883650	83845	208.50	22500	22500	22200	29100	15700	22400	22277.74	-3459	22666	22532	22416	22282	22166	22525	22275	928	6700	5000	16120	50	1	18551238	4137	8.80	0.47	12	0.45	2534.00	47379.00	37250	20240104	-40.13	22100	20240419	0.90	37250	-40.13	20240104	22100	0.90	20240419	37250	-40.13	20240104	22100	0.90	20240419	3.34	N	034120	5000	927 억	N	N	1938	N	N
91	20240514	150359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22350	-50	5	-0.22	1758214850	78936	196.29	22500	22500	22200	29100	15700	22400	22273.93	-3491	22666	22532	22416	22282	22166	22525	22275	928	6700	5000	16120	50	1	18551238	4146	8.82	0.47	12	0.43	2534.00	47379.00	37250	20240104	-40.00	22100	20240419	1.13	37250	-40.00	20240104	22100	1.13	20240419	37250	-40.00	20240104	22100	1.13	20240419	3.34	N	034120	5000	927 억	N	N	2482	N	N
92	20240514	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22250	-150	5	-0.67	1563752300	70206	174.58	22500	22500	22200	29100	15700	22400	22273.77	-2890	22666	22532	22416	22282	22166	22525	22275	928	6700	5000	16120	50	1	18551238	4128	8.78	0.47	12	0.38	2534.00	47379.00	37250	20240104	-40.27	22100	20240419	0.68	37250	-40.27	20240104	22100	0.68	20240419	37250	-40.27	20240104	22100	0.68	20240419	3.34	N	034120	5000	927 억	N	N	2482	N	N
93	20240514	130358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22250	-150	5	-0.67	1102677400	49476	123.03	22500	22500	22200	29100	15700	22400	22287.12	-2140	22666	22532	22416	22282	22166	22525	22275	928	6700	5000	16120	50	1	18551238	4128	8.78	0.47	12	0.27	2534.00	47379.00	37250	20240104	-40.27	22100	20240419	0.68	37250	-40.27	20240104	22100	0.68	20240419	37250	-40.27	20240104	22100	0.68	20240419	3.34	N	034120	5000	927 억	N	N	2482	N	N
94	20240514	120357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22250	-150	5	-0.67	859614700	38556	95.88	22500	22500	22200	29100	15700	22400	22295.23	-1779	22666	22532	22416	22282	22166	22525	22275	928	6700	5000	16120	50	1	18551238	4128	8.78	0.47	12	0.21	2534.00	47379.00	37250	20240104	-40.27	22100	20240419	0.68	37250	-40.27	20240104	22100	0.68	20240419	37250	-40.27	20240104	22100	0.68	20240419	3.34	N	034120	5000	927 억	N	N	2482	N	N
95	20240514	110356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22300	-100	5	-0.45	499653300	22370	55.63	22500	22500	22250	29100	15700	22400	22335.86	-1122	22666	22532	22416	22282	22166	22525	22275	928	6700	5000	16120	50	1	18551238	4137	8.80	0.47	12	0.12	2534.00	47379.00	37250	20240104	-40.13	22100	20240419	0.90	37250	-40.13	20240104	22100	0.90	20240419	37250	-40.13	20240104	22100	0.90	20240419	3.34	N	034120	5000	927 억	N	N	2482	N	N
96	20240514	100356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	0	3	0.00	279237100	12483	31.04	22500	22500	22300	29100	15700	22400	22369.39	-593	22666	22532	22416	22282	22166	22525	22275	928	6700	5000	16120	50	1	18551238	4155	8.84	0.47	12	0.07	2534.00	47379.00	37250	20240104	-39.87	22100	20240419	1.36	37250	-39.87	20240104	22100	1.36	20240419	37250	-39.87	20240104	22100	1.36	20240419	3.34	N	034120	5000	927 억	N	N	2482	N	N
97	20240514	090357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22450	50	2	0.22	19547100	869	2.16	22500	22500	22450	29100	15700	22400	22493.79	-35	22666	22532	22416	22282	22166	22525	22275	928	6700	5000	16120	50	1	18551238	4165	8.86	0.47	12	0.00	2534.00	47379.00	37250	20240104	-39.73	22100	20240419	1.58	37250	-39.73	20240104	22100	1.58	20240419	37250	-39.73	20240104	22100	1.58	20240419	3.34	N	034120	5000	927 억	N	N	2482	N	N
98	20240513	160357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	0	3	0.00	892922450	39800	64.89	22400	22550	22300	29100	15700	22400	22435.24	-4446	22633	22516	22383	22266	22133	22575	22325	928	6700	5000	16120	50	1	18551238	4155	8.84	0.47	12	0.21	2534.00	47379.00	37250	20240104	-39.87	22100	20240419	1.36	37250	-39.87	20240104	22100	1.36	20240419	37250	-39.87	20240104	22100	1.36	20240419	3.33	N	034120	5000	927 억	N	N	2482	N	N
99	20240513	150358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22500	100	2	0.45	788952650	35166	57.34	22400	22550	22300	29100	15700	22400	22435.10	-4516	22633	22516	22383	22266	22133	22575	22325	928	6700	5000	16120	50	1	18551238	4174	8.88	0.47	12	0.19	2534.00	47379.00	37250	20240104	-39.60	22100	20240419	1.81	37250	-39.60	20240104	22100	1.81	20240419	37250	-39.60	20240104	22100	1.81	20240419	3.33	N	034120	5000	927 억	N	N	0	N	N
100	20240513	140356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	0	3	0.00	711698750	31722	51.72	22400	22550	22300	29100	15700	22400	22435.49	-4513	22633	22516	22383	22266	22133	22575	22325	928	6700	5000	16120	50	1	18551238	4155	8.84	0.47	12	0.17	2534.00	47379.00	37250	20240104	-39.87	22100	20240419	1.36	37250	-39.87	20240104	22100	1.36	20240419	37250	-39.87	20240104	22100	1.36	20240419	3.33	N	034120	5000	927 억	N	N	0	N	N
101	20240513	130356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	0	3	0.00	615171800	27421	44.71	22400	22550	22300	29100	15700	22400	22434.33	-3077	22633	22516	22383	22266	22133	22575	22325	928	6700	5000	16120	50	1	18551238	4155	8.84	0.47	12	0.15	2534.00	47379.00	37250	20240104	-39.87	22100	20240419	1.36	37250	-39.87	20240104	22100	1.36	20240419	37250	-39.87	20240104	22100	1.36	20240419	3.33	N	034120	5000	927 억	N	N	0	N	N
102	20240513	120358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22450	50	2	0.22	558519050	24894	40.59	22400	22550	22300	29100	15700	22400	22435.89	-2553	22633	22516	22383	22266	22133	22575	22325	928	6700	5000	16120	50	1	18551238	4165	8.86	0.47	12	0.13	2534.00	47379.00	37250	20240104	-39.73	22100	20240419	1.58	37250	-39.73	20240104	22100	1.58	20240419	37250	-39.73	20240104	22100	1.58	20240419	3.33	N	034120	5000	927 억	N	N	0	N	N
103	20240513	110355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22450	50	2	0.22	460375950	20517	33.45	22400	22550	22300	29100	15700	22400	22438.76	-1661	22633	22516	22383	22266	22133	22575	22325	928	6700	5000	16120	50	1	18551238	4165	8.86	0.47	12	0.11	2534.00	47379.00	37250	20240104	-39.73	22100	20240419	1.58	37250	-39.73	20240104	22100	1.58	20240419	37250	-39.73	20240104	22100	1.58	20240419	3.33	N	034120	5000	927 억	N	N	0	N	N
104	20240513	100357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22500	100	2	0.45	243666800	10865	17.72	22400	22550	22300	29100	15700	22400	22426.76	-1116	22633	22516	22383	22266	22133	22575	22325	928	6700	5000	16120	50	1	18551238	4174	8.88	0.47	12	0.06	2534.00	47379.00	37250	20240104	-39.60	22100	20240419	1.81	37250	-39.60	20240104	22100	1.81	20240419	37250	-39.60	20240104	22100	1.81	20240419	3.33	N	034120	5000	927 억	N	N	0	N	N
105	20240513	090357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22350	-50	5	-0.22	14088750	629	1.03	22400	22400	22350	29100	15700	22400	22398.65	-60	22633	22516	22383	22266	22133	22575	22325	928	6700	5000	16120	50	1	18551238	4146	8.82	0.47	12	0.00	2534.00	47379.00	37250	20240104	-40.00	22100	20240419	1.13	37250	-40.00	20240104	22100	1.13	20240419	37250	-40.00	20240104	22100	1.13	20240419	3.33	N	034120	5000	927 억	N	N	0	N	N
106	20240510	160347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	100	2	0.45	1359969800	60813	55.79	22250	22500	22250	28950	15650	22300	22362.97	-5258	22766	22532	22416	22182	22066	22475	22125	928	6650	5000	16050	50	1	18551238	4155	8.84	0.47	12	0.33	2534.00	47379.00	37250	20240104	-39.87	22100	20240419	1.36	37250	-39.87	20240104	22100	1.36	20240419	37250	-39.87	20240104	22100	1.36	20240419	3.32	N	034120	5000	927 억	N	N	0	N	N
107	20240510	150349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22300	0	3	0.00	1204124100	53847	49.40	22250	22500	22250	28950	15650	22300	22361.95	-4775	22766	22532	22416	22182	22066	22475	22125	928	6650	5000	16050	50	1	18551238	4137	8.80	0.47	12	0.29	2534.00	47379.00	37250	20240104	-40.13	22100	20240419	0.90	37250	-40.13	20240104	22100	0.90	20240419	37250	-40.13	20240104	22100	0.90	20240419	3.32	N	034120	5000	927 억	N	N	0	N	N
108	20240510	140350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22300	0	3	0.00	976224800	43638	40.03	22250	22500	22250	28950	15650	22300	22370.98	-3397	22766	22532	22416	22182	22066	22475	22125	928	6650	5000	16050	50	1	18551238	4137	8.80	0.47	12	0.24	2534.00	47379.00	37250	20240104	-40.13	22100	20240419	0.90	37250	-40.13	20240104	22100	0.90	20240419	37250	-40.13	20240104	22100	0.90	20240419	3.32	N	034120	5000	927 억	N	N	0	N	N
109	20240510	130347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22450	150	2	0.67	838731550	37498	34.40	22250	22500	22250	28950	15650	22300	22367.37	-3152	22766	22532	22416	22182	22066	22475	22125	928	6650	5000	16050	50	1	18551238	4165	8.86	0.47	12	0.20	2534.00	47379.00	37250	20240104	-39.73	22100	20240419	1.58	37250	-39.73	20240104	22100	1.58	20240419	37250	-39.73	20240104	22100	1.58	20240419	3.32	N	034120	5000	927 억	N	N	0	N	N
110	20240510	120346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22300	0	3	0.00	609483000	27265	25.01	22250	22500	22250	28950	15650	22300	22354.04	-2280	22766	22532	22416	22182	22066	22475	22125	928	6650	5000	16050	50	1	18551238	4137	8.80	0.47	12	0.15	2534.00	47379.00	37250	20240104	-40.13	22100	20240419	0.90	37250	-40.13	20240104	22100	0.90	20240419	37250	-40.13	20240104	22100	0.90	20240419	3.32	N	034120	5000	927 억	N	N	0	N	N
111	20240510	110347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22350	50	2	0.22	450941850	20168	18.50	22250	22500	22250	28950	15650	22300	22359.27	-1423	22766	22532	22416	22182	22066	22475	22125	928	6650	5000	16050	50	1	18551238	4146	8.82	0.47	12	0.11	2534.00	47379.00	37250	20240104	-40.00	22100	20240419	1.13	37250	-40.00	20240104	22100	1.13	20240419	37250	-40.00	20240104	22100	1.13	20240419	3.32	N	034120	5000	927 억	N	N	0	N	N
112	20240510	100347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	100	2	0.45	258481950	11556	10.60	22250	22500	22250	28950	15650	22300	22367.77	-768	22766	22532	22416	22182	22066	22475	22125	928	6650	5000	16050	50	1	18551238	4155	8.84	0.47	12	0.06	2534.00	47379.00	37250	20240104	-39.87	22100	20240419	1.36	37250	-39.87	20240104	22100	1.36	20240419	37250	-39.87	20240104	22100	1.36	20240419	3.32	N	034120	5000	927 억	N	N	0	N	N
113	20240510	090349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22250	-50	5	-0.22	34712250	1559	1.43	22250	22300	22250	28950	15650	22300	22265.72	-40	22766	22532	22416	22182	22066	22475	22125	928	6650	5000	16050	50	1	18551238	4128	8.78	0.47	12	0.01	2534.00	47379.00	37250	20240104	-40.27	22100	20240419	0.68	37250	-40.27	20240104	22100	0.68	20240419	37250	-40.27	20240104	22100	0.68	20240419	3.32	N	034120	5000	927 억	N	N	0	N	N
114	20240509	160353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22300	-350	5	-1.55	2416340100	107846	113.37	22600	22650	22300	29400	15900	22650	22408.38	-9738	23016	22832	22666	22482	22316	22750	22400	928	6750	5000	16300	50	1	18551238	4137	8.80	0.47	12	0.58	2534.00	47379.00	37250	20240104	-40.13	22100	20240419	0.90	37250	-40.13	20240104	22100	0.90	20240419	37250	-40.13	20240104	22100	0.90	20240419	3.31	N	034120	5000	927 억	N	N	0	N	N
115	20240509	150355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	-250	5	-1.10	2051457050	91508	96.20	22600	22650	22300	29400	15900	22650	22418.32	-8759	23016	22832	22666	22482	22316	22750	22400	928	6750	5000	16300	50	1	18551238	4155	8.84	0.47	12	0.49	2534.00	47379.00	37250	20240104	-39.87	22100	20240419	1.36	37250	-39.87	20240104	22100	1.36	20240419	37250	-39.87	20240104	22100	1.36	20240419	3.31	N	034120	5000	927 억	N	N	0	N	N
116	20240509	140348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	-250	5	-1.10	1719762450	76666	80.60	22600	22650	22300	29400	15900	22650	22431.86	-7289	23016	22832	22666	22482	22316	22750	22400	928	6750	5000	16300	50	1	18551238	4155	8.84	0.47	12	0.41	2534.00	47379.00	37250	20240104	-39.87	22100	20240419	1.36	37250	-39.87	20240104	22100	1.36	20240419	37250	-39.87	20240104	22100	1.36	20240419	3.31	N	034120	5000	927 억	N	N	0	N	N
117	20240509	130349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22350	-300	5	-1.32	1422699850	63373	66.62	22600	22650	22350	29400	15900	22650	22449.60	-5672	23016	22832	22666	22482	22316	22750	22400	928	6750	5000	16300	50	1	18551238	4146	8.82	0.47	12	0.34	2534.00	47379.00	37250	20240104	-40.00	22100	20240419	1.13	37250	-40.00	20240104	22100	1.13	20240419	37250	-40.00	20240104	22100	1.13	20240419	3.31	N	034120	5000	927 억	N	N	0	N	N
118	20240509	120348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	-250	5	-1.10	1179785150	52519	55.21	22600	22650	22400	29400	15900	22650	22463.94	-4449	23016	22832	22666	22482	22316	22750	22400	928	6750	5000	16300	50	1	18551238	4155	8.84	0.47	12	0.28	2534.00	47379.00	37250	20240104	-39.87	22100	20240419	1.36	37250	-39.87	20240104	22100	1.36	20240419	37250	-39.87	20240104	22100	1.36	20240419	3.31	N	034120	5000	927 억	N	N	0	N	N
119	20240509	110341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	-250	5	-1.10	804881350	35805	37.64	22600	22650	22400	29400	15900	22650	22479.54	-2843	23016	22832	22666	22482	22316	22750	22400	928	6750	5000	16300	50	1	18551238	4155	8.84	0.47	12	0.19	2534.00	47379.00	37250	20240104	-39.87	22100	20240419	1.36	37250	-39.87	20240104	22100	1.36	20240419	37250	-39.87	20240104	22100	1.36	20240419	3.31	N	034120	5000	927 억	N	N	0	N	N
120	20240509	100344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22450	-200	5	-0.88	515862350	22923	24.10	22600	22650	22400	29400	15900	22650	22504.09	-1420	23016	22832	22666	22482	22316	22750	22400	928	6750	5000	16300	50	1	18551238	4165	8.86	0.47	12	0.12	2534.00	47379.00	37250	20240104	-39.73	22100	20240419	1.58	37250	-39.73	20240104	22100	1.58	20240419	37250	-39.73	20240104	22100	1.58	20240419	3.31	N	034120	5000	927 억	N	N	0	N	N
121	20240509	090342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22600	-50	5	-0.22	46760250	2069	2.18	22600	22650	22600	29400	15900	22650	22600.22	-62	23016	22832	22666	22482	22316	22750	22400	928	6750	5000	16300	50	1	18551238	4193	8.92	0.48	12	0.01	2534.00	47379.00	37250	20240104	-39.33	22100	20240419	2.26	37250	-39.33	20240104	22100	2.26	20240419	37250	-39.33	20240104	22100	2.26	20240419	3.31	N	034120	5000	927 억	N	N	0	N	N
122	20240508	160342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22650	-200	5	-0.88	2138797100	94619	184.04	22700	22850	22500	29700	16000	22850	22604.19	-5435	23116	22982	22866	22732	22616	22925	22675	928	6850	5000	16450	50	1	18551238	4202	8.94	0.48	12	0.51	2534.00	47379.00	37250	20240104	-39.19	22100	20240419	2.49	37250	-39.19	20240104	22100	2.49	20240419	37250	-39.19	20240104	22100	2.49	20240419	3.45	N	034120	5000	927 억	N	N	0	N	N
123	20240508	150344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22600	-250	5	-1.09	2066439100	91423	177.83	22700	22850	22500	29700	16000	22850	22603.06	-4458	23116	22982	22866	22732	22616	22925	22675	928	6850	5000	16450	50	1	18551238	4193	8.92	0.48	12	0.49	2534.00	47379.00	37250	20240104	-39.33	22100	20240419	2.26	37250	-39.33	20240104	22100	2.26	20240419	37250	-39.33	20240104	22100	2.26	20240419	3.45	N	034120	5000	927 억	N	N	0	N	N
124	20240508	140339	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22650	-200	5	-0.88	2005898700	88745	172.62	22700	22850	22500	29700	16000	22850	22602.95	-4252	23116	22982	22866	22732	22616	22925	22675	928	6850	5000	16450	50	1	18551238	4202	8.94	0.48	12	0.48	2534.00	47379.00	37250	20240104	-39.19	22100	20240419	2.49	37250	-39.19	20240104	22100	2.49	20240419	37250	-39.19	20240104	22100	2.49	20240419	3.45	N	034120	5000	927 억	N	N	0	N	N
125	20240508	130339	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22500	-350	5	-1.53	1840127650	81397	158.33	22700	22850	22500	29700	16000	22850	22606.82	-2949	23116	22982	22866	22732	22616	22925	22675	928	6850	5000	16450	50	1	18551238	4174	8.88	0.47	12	0.44	2534.00	47379.00	37250	20240104	-39.60	22100	20240419	1.81	37250	-39.60	20240104	22100	1.81	20240419	37250	-39.60	20240104	22100	1.81	20240419	3.45	N	034120	5000	927 억	N	N	0	N	N
126	20240508	120340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22500	-350	5	-1.53	1593862400	70467	137.07	22700	22850	22500	29700	16000	22850	22618.56	-2179	23116	22982	22866	22732	22616	22925	22675	928	6850	5000	16450	50	1	18551238	4174	8.88	0.47	12	0.38	2534.00	47379.00	37250	20240104	-39.60	22100	20240419	1.81	37250	-39.60	20240104	22100	1.81	20240419	37250	-39.60	20240104	22100	1.81	20240419	3.45	N	034120	5000	927 억	N	N	0	N	N
127	20240508	110415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22550	-300	5	-1.31	1450492050	64105	124.69	22700	22850	22500	29700	16000	22850	22626.82	-1629	23116	22982	22866	22732	22616	22925	22675	928	6850	5000	16450	50	1	18551238	4183	8.90	0.48	12	0.35	2534.00	47379.00	37250	20240104	-39.46	22100	20240419	2.04	37250	-39.46	20240104	22100	2.04	20240419	37250	-39.46	20240104	22100	2.04	20240419	3.45	N	034120	5000	927 억	N	N	0	N	N
128	20240508	100347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22600	-250	5	-1.09	764750150	33720	65.59	22700	22850	22550	29700	16000	22850	22679.42	-720	23116	22982	22866	22732	22616	22925	22675	928	6850	5000	16450	50	1	18551238	4193	8.92	0.48	12	0.18	2534.00	47379.00	37250	20240104	-39.33	22100	20240419	2.26	37250	-39.33	20240104	22100	2.26	20240419	37250	-39.33	20240104	22100	2.26	20240419	3.45	N	034120	5000	927 억	N	N	0	N	N
129	20240508	090343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22800	-50	5	-0.22	49021650	2156	4.19	22700	22850	22700	29700	16000	22850	22737.31	-76	23116	22982	22866	22732	22616	22925	22675	928	6850	5000	16450	50	1	18551238	4230	9.00	0.48	12	0.01	2534.00	47379.00	37250	20240104	-38.79	22100	20240419	3.17	37250	-38.79	20240104	22100	3.17	20240419	37250	-38.79	20240104	22100	3.17	20240419	3.45	N	034120	5000	927 억	N	N	0	N	N
130	20240503	160350	57	100.00	KOSPI		서비스업	N	N	N	N		N	22850	-250	5	-1.08	1580925350	69228	128.49	23050	23150	22650	30000	16200	23100	22836.04	-5290	23600	23350	23200	22950	22800	23275	22875	928	6900	5000	16630	50	1	18551238	4239	9.02	0.48	12	0.37	2534.00	47379.00	37250	20240104	-38.66	22100	20240419	3.39	37250	-38.66	20240104	22100	3.39	20240419	37250	-38.66	20240104	22100	3.39	20240419	3.44	N	034120	5000	927 억	N	N	83	N	N
131	20240503	150349	57	100.00	KOSPI		서비스업	N	N	N	N		N	22850	-250	5	-1.08	1466512900	64222	119.20	23050	23150	22650	30000	16200	23100	22835.05	-5224	23600	23350	23200	22950	22800	23275	22875	928	6900	5000	16630	50	1	18551238	4239	9.02	0.48	12	0.35	2534.00	47379.00	37250	20240104	-38.66	22100	20240419	3.39	37250	-38.66	20240104	22100	3.39	20240419	37250	-38.66	20240104	22100	3.39	20240419	3.44	N	034120	5000	927 억	N	N	22	N	N
132	20240503	140350	57	100.00	KOSPI		서비스업	N	N	N	N		N	22900	-200	5	-0.87	1301692150	56999	105.79	23050	23150	22650	30000	16200	23100	22837.11	-4388	23600	23350	23200	22950	22800	23275	22875	928	6900	5000	16630	50	1	18551238	4248	9.04	0.48	12	0.31	2534.00	47379.00	37250	20240104	-38.52	22100	20240419	3.62	37250	-38.52	20240104	22100	3.62	20240419	37250	-38.52	20240104	22100	3.62	20240419	3.44	N	034120	5000	927 억	N	N	22	N	N
133	20240503	130350	57	100.00	KOSPI		서비스업	N	N	N	N		N	22900	-200	5	-0.87	1124528150	49249	91.41	23050	23150	22650	30000	16200	23100	22833.52	-3440	23600	23350	23200	22950	22800	23275	22875	928	6900	5000	16630	50	1	18551238	4248	9.04	0.48	12	0.27	2534.00	47379.00	37250	20240104	-38.52	22100	20240419	3.62	37250	-38.52	20240104	22100	3.62	20240419	37250	-38.52	20240104	22100	3.62	20240419	3.44	N	034120	5000	927 억	N	N	22	N	N
134	20240503	120349	57	100.00	KOSPI		서비스업	N	N	N	N		N	22850	-250	5	-1.08	1066778000	46726	86.72	23050	23150	22650	30000	16200	23100	22830.50	-2480	23600	23350	23200	22950	22800	23275	22875	928	6900	5000	16630	50	1	18551238	4239	9.02	0.48	12	0.25	2534.00	47379.00	37250	20240104	-38.66	22100	20240419	3.39	37250	-38.66	20240104	22100	3.39	20240419	37250	-38.66	20240104	22100	3.39	20240419	3.44	N	034120	5000	927 억	N	N	22	N	N
135	20240503	110347	57	100.00	KOSPI		서비스업	N	N	N	N		N	22900	-200	5	-0.87	928340350	40664	75.47	23050	23150	22650	30000	16200	23100	22829.54	-1733	23600	23350	23200	22950	22800	23275	22875	928	6900	5000	16630	50	1	18551238	4248	9.04	0.48	12	0.22	2534.00	47379.00	37250	20240104	-38.52	22100	20240419	3.62	37250	-38.52	20240104	22100	3.62	20240419	37250	-38.52	20240104	22100	3.62	20240419	3.44	N	034120	5000	927 억	N	N	22	N	N
136	20240503	100347	57	100.00	KOSPI		서비스업	N	N	N	N		N	22800	-300	5	-1.30	686846650	30087	55.84	23050	23150	22650	30000	16200	23100	22828.69	-876	23600	23350	23200	22950	22800	23275	22875	928	6900	5000	16630	50	1	18551238	4230	9.00	0.48	12	0.16	2534.00	47379.00	37250	20240104	-38.79	22100	20240419	3.17	37250	-38.79	20240104	22100	3.17	20240419	37250	-38.79	20240104	22100	3.17	20240419	3.44	N	034120	5000	927 억	N	N	22	N	N
137	20240503	090346	57	100.00	KOSPI		서비스업	N	N	N	N		N	23100	0	3	0.00	15363650	666	1.24	23050	23150	23050	30000	16200	23100	23068.54	-66	23600	23350	23200	22950	22800	23275	22875	928	6900	5000	16630	50	1	18551238	4285	9.12	0.49	12	0.00	2534.00	47379.00	37250	20240104	-37.99	22100	20240419	4.52	37250	-37.99	20240104	22100	4.52	20240419	37250	-37.99	20240104	22100	4.52	20240419	3.44	N	034120	5000	927 억	N	N	22	N	N
138	20240502	160345	57	100.00	KOSPI		서비스업	N	N	N	N		N	23100	-400	5	-1.70	1244315950	53693	73.40	23450	23450	23050	30550	16450	23500	23176.01	-1281	24266	23882	23416	23032	22566	24075	23225	928	7050	5000	16920	50	1	18551238	4285	9.12	0.49	12	0.29	2534.00	47379.00	37250	20230425	-37.99	22100	20240419	4.52	37250	-37.99	20240104	22100	4.52	20240419	37250	-37.99	20240104	22100	4.52	20240419	3.42	N	034120	5000	927 억	N	N	22	N	N
139	20240502	150347	57	100.00	KOSPI		서비스업	N	N	N	N		N	23100	-400	5	-1.70	1047955750	45182	61.76	23450	23450	23050	30550	16450	23500	23194.10	-1233	24266	23882	23416	23032	22566	24075	23225	928	7050	5000	16920	50	1	18551238	4285	9.12	0.49	12	0.24	2534.00	47379.00	37250	20230425	-37.99	22100	20240419	4.52	37250	-37.99	20240104	22100	4.52	20240419	37250	-37.99	20240104	22100	4.52	20240419	3.42	N	034120	5000	927 억	N	N	181	N	N
140	20240502	140345	57	100.00	KOSPI		서비스업	N	N	N	N		N	23250	-250	5	-1.06	596516500	25655	35.07	23450	23450	23150	30550	16450	23500	23251.47	-48	24266	23882	23416	23032	22566	24075	23225	928	7050	5000	16920	50	1	18551238	4313	9.18	0.49	12	0.14	2534.00	47379.00	37250	20230425	-37.58	22100	20240419	5.20	37250	-37.58	20240104	22100	5.20	20240419	37250	-37.58	20240104	22100	5.20	20240419	3.42	N	034120	5000	927 억	N	N	181	N	N
141	20240502	130344	57	100.00	KOSPI		서비스업	N	N	N	N		N	23250	-250	5	-1.06	553179550	23791	32.52	23450	23450	23150	30550	16450	23500	23251.63	22	24266	23882	23416	23032	22566	24075	23225	928	7050	5000	16920	50	1	18551238	4313	9.18	0.49	12	0.13	2534.00	47379.00	37250	20230425	-37.58	22100	20240419	5.20	37250	-37.58	20240104	22100	5.20	20240419	37250	-37.58	20240104	22100	5.20	20240419	3.42	N	034120	5000	927 억	N	N	181	N	N
142	20240502	120344	57	100.00	KOSPI		서비스업	N	N	N	N		N	23250	-250	5	-1.06	352258650	15135	20.69	23450	23450	23200	30550	16450	23500	23274.44	30	24266	23882	23416	23032	22566	24075	23225	928	7050	5000	16920	50	1	18551238	4313	9.18	0.49	12	0.08	2534.00	47379.00	37250	20230425	-37.58	22100	20240419	5.20	37250	-37.58	20240104	22100	5.20	20240419	37250	-37.58	20240104	22100	5.20	20240419	3.42	N	034120	5000	927 억	N	N	181	N	N
143	20240502	110343	57	100.00	KOSPI		서비스업	N	N	N	N		N	23250	-250	5	-1.06	306959750	13188	18.03	23450	23450	23200	30550	16450	23500	23275.69	37	24266	23882	23416	23032	22566	24075	23225	928	7050	5000	16920	50	1	18551238	4313	9.18	0.49	12	0.07	2534.00	47379.00	37250	20230425	-37.58	22100	20240419	5.20	37250	-37.58	20240104	22100	5.20	20240419	37250	-37.58	20240104	22100	5.20	20240419	3.42	N	034120	5000	927 억	N	N	181	N	N
144	20240502	100343	57	100.00	KOSPI		서비스업	N	N	N	N		N	23300	-200	5	-0.85	163718950	7032	9.61	23450	23450	23200	30550	16450	23500	23281.99	44	24266	23882	23416	23032	22566	24075	23225	928	7050	5000	16920	50	1	18551238	4322	9.19	0.49	12	0.04	2534.00	47379.00	37250	20230425	-37.45	22100	20240419	5.43	37250	-37.45	20240104	22100	5.43	20240419	37250	-37.45	20240104	22100	5.43	20240419	3.42	N	034120	5000	927 억	N	N	181	N	N
145	20240502	090344	57	100.00	KOSPI		서비스업	N	N	N	N		N	23300	-200	5	-0.85	35757850	1528	2.09	23450	23450	23250	30550	16450	23500	23401.73	-16	24266	23882	23416	23032	22566	24075	23225	928	7050	5000	16920	50	1	18551238	4322	9.19	0.49	12	0.01	2534.00	47379.00	37250	20230425	-37.45	22100	20240419	5.43	37250	-37.45	20240104	22100	5.43	20240419	37250	-37.45	20240104	22100	5.43	20240419	3.42	N	034120	5000	927 억	N	N	181	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History