KissMeData/037270/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 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	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	160449	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3750	10	2	0.27	415514450	111294	128.88	3725	3780	3715	4860	2620	3740	3733.47	1.43	18809	3840	3790	3760	3710	3680	3815	3735	323	1120	500	2760	5	1	63429410	2379	11.03	1.46	12	0.18	340.00	2564.00	6940	20230710	-45.97	3715	20240531	0.94	4630	-19.01	20240311	3715	0.94	20240531	6940	-45.97	20230710	3715	0.94	20240531	2.58	N	037270	500	323 억	907283	N	N	252	N	N
3	20240531	150447	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3740	0	3	0.00	384939580	103136	119.43	3725	3780	3715	4860	2620	3740	3732.35	1.43	16328	3840	3790	3760	3710	3680	3815	3735	323	1120	500	2760	5	1	63429410	2372	11.00	1.46	12	0.16	340.00	2564.00	6940	20230710	-46.11	3715	20240531	0.67	4630	-19.22	20240311	3715	0.67	20240531	6940	-46.11	20230710	3715	0.67	20240531	2.58	N	037270	500	323 억	907283	N	N	9	N	N
4	20240531	140448	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3725	-15	5	-0.40	276008775	73905	85.58	3725	3780	3715	4860	2620	3740	3734.64	1.43	6911	3840	3790	3760	3710	3680	3815	3735	323	1120	500	2760	5	1	63429410	2363	10.96	1.45	12	0.12	340.00	2564.00	6940	20230710	-46.33	3715	20240531	0.27	4630	-19.55	20240311	3715	0.27	20240531	6940	-46.33	20230710	3715	0.27	20240531	2.58	N	037270	500	323 억	907283	N	N	9	N	N
5	20240531	130450	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3725	-15	5	-0.40	243874830	65273	75.59	3725	3780	3715	4860	2620	3740	3736.23	1.43	7578	3840	3790	3760	3710	3680	3815	3735	323	1120	500	2760	5	1	63429410	2363	10.96	1.45	12	0.10	340.00	2564.00	6940	20230710	-46.33	3715	20240531	0.27	4630	-19.55	20240311	3715	0.27	20240531	6940	-46.33	20230710	3715	0.27	20240531	2.58	N	037270	500	323 억	907283	N	N	9	N	N
6	20240531	120451	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3740	0	3	0.00	204652780	54749	63.40	3725	3780	3715	4860	2620	3740	3738.02	1.43	7578	3840	3790	3760	3710	3680	3815	3735	323	1120	500	2760	5	1	63429410	2372	11.00	1.46	12	0.09	340.00	2564.00	6940	20230710	-46.11	3715	20240531	0.67	4630	-19.22	20240311	3715	0.67	20240531	6940	-46.11	20230710	3715	0.67	20240531	2.58	N	037270	500	323 억	907283	N	N	9	N	N
7	20240531	110449	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3740	0	3	0.00	184028795	49230	57.01	3725	3780	3715	4860	2620	3740	3738.14	1.43	7578	3840	3790	3760	3710	3680	3815	3735	323	1120	500	2760	5	1	63429410	2372	11.00	1.46	12	0.08	340.00	2564.00	6940	20230710	-46.11	3715	20240531	0.67	4630	-19.22	20240311	3715	0.67	20240531	6940	-46.11	20230710	3715	0.67	20240531	2.58	N	037270	500	323 억	907283	N	N	9	N	N
8	20240531	100451	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3740	0	3	0.00	128098550	34234	39.64	3725	3780	3720	4860	2620	3740	3741.85	1.43	7932	3840	3790	3760	3710	3680	3815	3735	323	1120	500	2760	5	1	63429410	2372	11.00	1.46	12	0.05	340.00	2564.00	6940	20230710	-46.11	3720	20240531	0.54	4630	-19.22	20240311	3720	0.54	20240531	6940	-46.11	20230710	3720	0.54	20240531	2.58	N	037270	500	323 억	907283	N	N	9	N	N
9	20240531	090447	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3750	10	2	0.27	27750725	7434	8.61	3725	3760	3720	4860	2620	3740	3732.94	1.43	6781	3840	3790	3760	3710	3680	3815	3735	323	1120	500	2760	5	1	63429410	2379	11.03	1.46	12	0.01	340.00	2564.00	6940	20230710	-45.97	3720	20240531	0.81	4630	-19.01	20240311	3720	0.81	20240531	6940	-45.97	20230710	3720	0.81	20240531	2.58	N	037270	500	323 억	907283	N	N	9	N	N
10	20240530	160446	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3740	-20	5	-0.53	284361175	75443	41.35	3735	3810	3730	4885	2635	3760	3769.30	1.42	3198	3916	3837	3796	3717	3676	3817	3697	323	1125	500	2780	5	1	63429410	2372	11.00	1.46	12	0.12	340.00	2564.00	6940	20230710	-46.11	3730	20240530	0.27	4630	-19.22	20240311	3730	0.27	20240530	6940	-46.11	20230710	3730	0.27	20240530	2.57	N	037270	500	323 억	902340	N	N	9	N	N
11	20240530	150447	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3760	0	3	0.00	247802685	65675	35.99	3735	3810	3730	4885	2635	3760	3773.17	1.42	2846	3916	3837	3796	3717	3676	3817	3697	323	1125	500	2780	5	1	63429410	2385	11.06	1.47	12	0.10	340.00	2564.00	6940	20230710	-45.82	3730	20240530	0.80	4630	-18.79	20240311	3730	0.80	20240530	6940	-45.82	20230710	3730	0.80	20240530	2.57	N	037270	500	323 억	902340	N	N	0	N	N
12	20240530	140447	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3765	5	2	0.13	217216610	57521	31.52	3735	3810	3730	4885	2635	3760	3776.31	1.42	2846	3916	3837	3796	3717	3676	3817	3697	323	1125	500	2780	5	1	63429410	2388	11.07	1.47	12	0.09	340.00	2564.00	6940	20230710	-45.75	3730	20240530	0.94	4630	-18.68	20240311	3730	0.94	20240530	6940	-45.75	20230710	3730	0.94	20240530	2.57	N	037270	500	323 억	902340	N	N	0	N	N
13	20240530	130448	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3770	10	2	0.27	209960100	55592	30.47	3735	3810	3730	4885	2635	3760	3776.81	1.42	2980	3916	3837	3796	3717	3676	3817	3697	323	1125	500	2780	5	1	63429410	2391	11.09	1.47	12	0.09	340.00	2564.00	6940	20230710	-45.68	3730	20240530	1.07	4630	-18.57	20240311	3730	1.07	20240530	6940	-45.68	20230710	3730	1.07	20240530	2.57	N	037270	500	323 억	902340	N	N	0	N	N
14	20240530	120447	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3795	35	2	0.93	168600020	44602	24.44	3735	3810	3730	4885	2635	3760	3780.11	1.42	2842	3916	3837	3796	3717	3676	3817	3697	323	1125	500	2780	5	1	63429410	2407	11.16	1.48	12	0.07	340.00	2564.00	6940	20230710	-45.32	3730	20240530	1.74	4630	-18.03	20240311	3730	1.74	20240530	6940	-45.32	20230710	3730	1.74	20240530	2.57	N	037270	500	323 억	902340	N	N	0	N	N
15	20240530	110447	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3795	35	2	0.93	144866410	38338	21.01	3735	3810	3730	4885	2635	3760	3778.67	1.42	5408	3916	3837	3796	3717	3676	3817	3697	323	1125	500	2780	5	1	63429410	2407	11.16	1.48	12	0.06	340.00	2564.00	6940	20230710	-45.32	3730	20240530	1.74	4630	-18.03	20240311	3730	1.74	20240530	6940	-45.32	20230710	3730	1.74	20240530	2.57	N	037270	500	323 억	902340	N	N	0	N	N
16	20240530	100448	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3795	35	2	0.93	99961550	26519	14.53	3735	3810	3730	4885	2635	3760	3769.44	1.42	3718	3916	3837	3796	3717	3676	3817	3697	323	1125	500	2780	5	1	63429410	2407	11.16	1.48	12	0.04	340.00	2564.00	6940	20230710	-45.32	3730	20240530	1.74	4630	-18.03	20240311	3730	1.74	20240530	6940	-45.32	20230710	3730	1.74	20240530	2.57	N	037270	500	323 억	902340	N	N	0	N	N
17	20240530	090448	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3760	0	3	0.00	10819065	2894	1.59	3735	3760	3735	4885	2635	3760	3738.33	1.42	811	3916	3837	3796	3717	3676	3817	3697	323	1125	500	2780	5	1	63429410	2385	11.06	1.47	12	0.00	340.00	2564.00	6940	20230710	-45.82	3735	20240530	0.67	4630	-18.79	20240311	3735	0.67	20240530	6940	-45.82	20230710	3735	0.67	20240530	2.57	N	037270	500	323 억	902340	N	N	0	N	N
18	20240529	160443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3760	-95	5	-2.46	681761645	179941	102.05	3835	3875	3755	5010	2700	3855	3788.86	1.47	-30655	3968	3911	3873	3816	3778	3892	3797	323	1155	500	2850	5	1	63429410	2385	11.06	1.47	12	0.28	340.00	2564.00	6940	20230710	-45.82	3755	20240529	0.13	4630	-18.79	20240311	3755	0.13	20240529	6940	-45.82	20230710	3755	0.13	20240529	2.58	N	037270	500	323 억	933039	N	N	169	N	N
19	20240529	150443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3765	-90	5	-2.33	630783155	166403	94.37	3835	3875	3760	5010	2700	3855	3790.70	1.47	-29082	3968	3911	3873	3816	3778	3892	3797	323	1155	500	2850	5	1	63429410	2388	11.07	1.47	12	0.26	340.00	2564.00	6940	20230710	-45.75	3760	20240529	0.13	4630	-18.68	20240311	3760	0.13	20240529	6940	-45.75	20230710	3760	0.13	20240529	2.58	N	037270	500	323 억	933039	N	N	169	N	N
20	20240529	140445	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3770	-85	5	-2.20	552032945	145509	82.52	3835	3875	3760	5010	2700	3855	3793.81	1.47	-23627	3968	3911	3873	3816	3778	3892	3797	323	1155	500	2850	5	1	63429410	2391	11.09	1.47	12	0.23	340.00	2564.00	6940	20230710	-45.68	3760	20240529	0.27	4630	-18.57	20240311	3760	0.27	20240529	6940	-45.68	20230710	3760	0.27	20240529	2.58	N	037270	500	323 억	933039	N	N	169	N	N
21	20240529	130443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3785	-70	5	-1.82	456496355	120180	68.16	3835	3875	3770	5010	2700	3855	3798.44	1.47	-21171	3968	3911	3873	3816	3778	3892	3797	323	1155	500	2850	5	1	63429410	2401	11.13	1.48	12	0.19	340.00	2564.00	6940	20230710	-45.46	3770	20240529	0.40	4630	-18.25	20240311	3770	0.40	20240529	6940	-45.46	20230710	3770	0.40	20240529	2.58	N	037270	500	323 억	933039	N	N	169	N	N
22	20240529	120447	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3790	-65	5	-1.69	410893940	108129	61.32	3835	3875	3770	5010	2700	3855	3800.03	1.47	-19282	3968	3911	3873	3816	3778	3892	3797	323	1155	500	2850	5	1	63429410	2404	11.15	1.48	12	0.17	340.00	2564.00	6940	20230710	-45.39	3770	20240529	0.53	4630	-18.14	20240311	3770	0.53	20240529	6940	-45.39	20230710	3770	0.53	20240529	2.58	N	037270	500	323 억	933039	N	N	169	N	N
23	20240529	110443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3800	-55	5	-1.43	316537615	83233	47.20	3835	3875	3770	5010	2700	3855	3803.03	1.47	-16820	3968	3911	3873	3816	3778	3892	3797	323	1155	500	2850	5	1	63429410	2410	11.18	1.48	12	0.13	340.00	2564.00	6940	20230710	-45.24	3770	20240529	0.80	4630	-17.93	20240311	3770	0.80	20240529	6940	-45.24	20230710	3770	0.80	20240529	2.58	N	037270	500	323 억	933039	N	N	169	N	N
24	20240529	100443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3785	-70	5	-1.82	269832570	70919	40.22	3835	3875	3770	5010	2700	3855	3804.80	1.47	-16088	3968	3911	3873	3816	3778	3892	3797	323	1155	500	2850	5	1	63429410	2401	11.13	1.48	12	0.11	340.00	2564.00	6940	20230710	-45.46	3770	20240529	0.40	4630	-18.25	20240311	3770	0.40	20240529	6940	-45.46	20230710	3770	0.40	20240529	2.58	N	037270	500	323 억	933039	N	N	169	N	N
25	20240529	090440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3855	0	3	0.00	4649565	1209	0.69	3835	3875	3830	5010	2700	3855	3845.79	1.47	-47	3968	3911	3873	3816	3778	3892	3797	323	1155	500	2850	5	1	63429410	2445	11.34	1.50	12	0.00	340.00	2564.00	6940	20230710	-44.45	3790	20240523	1.72	4630	-16.74	20240311	3790	1.72	20240523	6940	-44.45	20230710	3790	1.72	20240523	2.58	N	037270	500	323 억	933039	N	N	169	N	N
26	20240528	160441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3855	-75	5	-1.91	674755985	174777	106.70	3905	3930	3835	5100	2755	3930	3860.67	1.49	-13134	4020	3975	3945	3900	3870	3960	3885	323	1170	500	2900	5	1	63429410	2445	11.34	1.50	12	0.28	340.00	2564.00	6940	20230710	-44.45	3790	20240523	1.72	4630	-16.74	20240311	3790	1.72	20240523	6940	-44.45	20230710	3790	1.72	20240523	2.57	N	037270	500	323 억	945709	N	N	169	N	N
27	20240528	150442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3850	-80	5	-2.04	655809150	169859	103.70	3905	3930	3835	5100	2755	3930	3860.89	1.49	-11817	4020	3975	3945	3900	3870	3960	3885	323	1170	500	2900	5	1	63429410	2442	11.32	1.50	12	0.27	340.00	2564.00	6940	20230710	-44.52	3790	20240523	1.58	4630	-16.85	20240311	3790	1.58	20240523	6940	-44.52	20230710	3790	1.58	20240523	2.57	N	037270	500	323 억	945709	N	N	4093	N	N
28	20240528	140443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3855	-75	5	-1.91	549424425	142172	86.80	3905	3930	3845	5100	2755	3930	3864.49	1.49	-11859	4020	3975	3945	3900	3870	3960	3885	323	1170	500	2900	5	1	63429410	2445	11.34	1.50	12	0.22	340.00	2564.00	6940	20230710	-44.45	3790	20240523	1.72	4630	-16.74	20240311	3790	1.72	20240523	6940	-44.45	20230710	3790	1.72	20240523	2.57	N	037270	500	323 억	945709	N	N	4093	N	N
29	20240528	130441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3860	-70	5	-1.78	498313035	128899	78.69	3905	3930	3845	5100	2755	3930	3865.90	1.49	-11657	4020	3975	3945	3900	3870	3960	3885	323	1170	500	2900	5	1	63429410	2448	11.35	1.51	12	0.20	340.00	2564.00	6940	20230710	-44.38	3790	20240523	1.85	4630	-16.63	20240311	3790	1.85	20240523	6940	-44.38	20230710	3790	1.85	20240523	2.57	N	037270	500	323 억	945709	N	N	4093	N	N
30	20240528	120442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3860	-70	5	-1.78	424798610	109807	67.04	3905	3930	3845	5100	2755	3930	3868.58	1.49	-9870	4020	3975	3945	3900	3870	3960	3885	323	1170	500	2900	5	1	63429410	2448	11.35	1.51	12	0.17	340.00	2564.00	6940	20230710	-44.38	3790	20240523	1.85	4630	-16.63	20240311	3790	1.85	20240523	6940	-44.38	20230710	3790	1.85	20240523	2.57	N	037270	500	323 억	945709	N	N	4093	N	N
31	20240528	110433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3855	-75	5	-1.91	382624495	98851	60.35	3905	3930	3845	5100	2755	3930	3870.70	1.49	-8964	4020	3975	3945	3900	3870	3960	3885	323	1170	500	2900	5	1	63429410	2445	11.34	1.50	12	0.16	340.00	2564.00	6940	20230710	-44.45	3790	20240523	1.72	4630	-16.74	20240311	3790	1.72	20240523	6940	-44.45	20230710	3790	1.72	20240523	2.57	N	037270	500	323 억	945709	N	N	4093	N	N
32	20240528	100442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3880	-50	5	-1.27	179374950	46154	28.18	3905	3930	3870	5100	2755	3930	3886.42	1.49	-9726	4020	3975	3945	3900	3870	3960	3885	323	1170	500	2900	5	1	63429410	2461	11.41	1.51	12	0.07	340.00	2564.00	6940	20230710	-44.09	3790	20240523	2.37	4630	-16.20	20240311	3790	2.37	20240523	6940	-44.09	20230710	3790	2.37	20240523	2.57	N	037270	500	323 억	945709	N	N	4093	N	N
33	20240528	090442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3925	-5	5	-0.13	13714490	3510	2.14	3905	3930	3905	5100	2755	3930	3907.07	1.49	982	4020	3975	3945	3900	3870	3960	3885	323	1170	500	2900	5	1	63429410	2490	11.54	1.53	12	0.01	340.00	2564.00	6940	20230710	-43.44	3790	20240523	3.56	4630	-15.23	20240311	3790	3.56	20240523	6940	-43.44	20230710	3790	3.56	20240523	2.57	N	037270	500	323 억	945709	N	N	4093	N	N
34	20240527	160435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3930	25	2	0.64	645633240	163367	131.33	3935	3990	3915	5070	2735	3905	3952.05	1.48	15444	3981	3942	3911	3872	3841	3940	3870	323	1165	500	2880	5	1	63429410	2493	11.56	1.53	12	0.26	340.00	2564.00	7130	20230518	-44.88	3790	20240523	3.69	4630	-15.12	20240311	3790	3.69	20240523	6940	-43.37	20230710	3790	3.69	20240523	2.58	N	037270	500	323 억	938047	N	N	4093	N	N
35	20240527	150442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3930	25	2	0.64	616184875	155877	125.31	3935	3990	3915	5070	2735	3905	3953.02	1.48	15456	3981	3942	3911	3872	3841	3940	3870	323	1165	500	2880	5	1	63429410	2493	11.56	1.53	12	0.25	340.00	2564.00	7130	20230518	-44.88	3790	20240523	3.69	4630	-15.12	20240311	3790	3.69	20240523	6940	-43.37	20230710	3790	3.69	20240523	2.58	N	037270	500	323 억	938047	N	N	91	N	N
36	20240527	140441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3930	25	2	0.64	571166370	144434	116.11	3935	3990	3915	5070	2735	3905	3954.51	1.48	18023	3981	3942	3911	3872	3841	3940	3870	323	1165	500	2880	5	1	63429410	2493	11.56	1.53	12	0.23	340.00	2564.00	7130	20230518	-44.88	3790	20240523	3.69	4630	-15.12	20240311	3790	3.69	20240523	6940	-43.37	20230710	3790	3.69	20240523	2.58	N	037270	500	323 억	938047	N	N	91	N	N
37	20240527	130440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3945	40	2	1.02	540572195	136660	109.86	3935	3990	3915	5070	2735	3905	3955.60	1.48	18023	3981	3942	3911	3872	3841	3940	3870	323	1165	500	2880	5	1	63429410	2502	11.60	1.54	12	0.22	340.00	2564.00	7130	20230518	-44.67	3790	20240523	4.09	4630	-14.79	20240311	3790	4.09	20240523	6940	-43.16	20230710	3790	4.09	20240523	2.58	N	037270	500	323 억	938047	N	N	91	N	N
38	20240527	120441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3940	35	2	0.90	516813725	130629	105.01	3935	3990	3915	5070	2735	3905	3956.35	1.48	18471	3981	3942	3911	3872	3841	3940	3870	323	1165	500	2880	5	1	63429410	2499	11.59	1.54	12	0.21	340.00	2564.00	7130	20230518	-44.74	3790	20240523	3.96	4630	-14.90	20240311	3790	3.96	20240523	6940	-43.23	20230710	3790	3.96	20240523	2.58	N	037270	500	323 억	938047	N	N	91	N	N
39	20240527	110441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3930	25	2	0.64	455345480	114983	92.44	3935	3990	3915	5070	2735	3905	3960.11	1.48	18118	3981	3942	3911	3872	3841	3940	3870	323	1165	500	2880	5	1	63429410	2493	11.56	1.53	12	0.18	340.00	2564.00	7130	20230518	-44.88	3790	20240523	3.69	4630	-15.12	20240311	3790	3.69	20240523	6940	-43.37	20230710	3790	3.69	20240523	2.58	N	037270	500	323 억	938047	N	N	91	N	N
40	20240527	100439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3950	45	2	1.15	395485495	99807	80.24	3935	3990	3915	5070	2735	3905	3962.50	1.48	17783	3981	3942	3911	3872	3841	3940	3870	323	1165	500	2880	5	1	63429410	2505	11.62	1.54	12	0.16	340.00	2564.00	7130	20230518	-44.60	3790	20240523	4.22	4630	-14.69	20240311	3790	4.22	20240523	6940	-43.08	20230710	3790	4.22	20240523	2.58	N	037270	500	323 억	938047	N	N	91	N	N
41	20240527	090440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	50	2	1.28	107123055	27044	21.74	3935	3970	3935	5070	2735	3905	3961.07	1.48	11214	3981	3942	3911	3872	3841	3940	3870	323	1165	500	2880	5	1	63429410	2509	11.63	1.54	12	0.04	340.00	2564.00	7130	20230518	-44.53	3790	20240523	4.35	4630	-14.58	20240311	3790	4.35	20240523	6940	-43.01	20230710	3790	4.35	20240523	2.58	N	037270	500	323 억	938047	N	N	91	N	N
42	20240524	160420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3905	-20	5	-0.51	481086815	122895	71.14	3905	3950	3880	5100	2750	3925	3914.60	1.49	-9959	4035	3980	3885	3830	3735	4007	3857	323	1175	500	2900	5	1	63429410	2477	11.49	1.52	12	0.19	340.00	2564.00	7250	20230517	-46.14	3790	20240523	3.03	4630	-15.66	20240311	3790	3.03	20240523	6940	-43.73	20230710	3790	3.03	20240523	2.58	N	037270	500	323 억	947890	N	N	91	N	N
43	20240524	150419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3890	-35	5	-0.89	432767500	110513	63.98	3905	3950	3880	5100	2750	3925	3915.98	1.49	-7339	4035	3980	3885	3830	3735	4007	3857	323	1175	500	2900	5	1	63429410	2467	11.44	1.52	12	0.17	340.00	2564.00	7250	20230517	-46.34	3790	20240523	2.64	4630	-15.98	20240311	3790	2.64	20240523	6940	-43.95	20230710	3790	2.64	20240523	2.58	N	037270	500	323 억	947890	N	N	1169	N	N
44	20240524	140421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3905	-20	5	-0.51	375466500	95810	55.46	3905	3950	3880	5100	2750	3925	3918.86	1.49	-7682	4035	3980	3885	3830	3735	4007	3857	323	1175	500	2900	5	1	63429410	2477	11.49	1.52	12	0.15	340.00	2564.00	7250	20230517	-46.14	3790	20240523	3.03	4630	-15.66	20240311	3790	3.03	20240523	6940	-43.73	20230710	3790	3.03	20240523	2.58	N	037270	500	323 억	947890	N	N	1169	N	N
45	20240524	130420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3920	-5	5	-0.13	326987995	83404	48.28	3905	3950	3880	5100	2750	3925	3920.52	1.49	-9602	4035	3980	3885	3830	3735	4007	3857	323	1175	500	2900	5	1	63429410	2486	11.53	1.53	12	0.13	340.00	2564.00	7250	20230517	-45.93	3790	20240523	3.43	4630	-15.33	20240311	3790	3.43	20240523	6940	-43.52	20230710	3790	3.43	20240523	2.58	N	037270	500	323 억	947890	N	N	1169	N	N
46	20240524	120418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3935	10	2	0.25	301495755	76899	44.52	3905	3950	3880	5100	2750	3925	3920.66	1.49	-11012	4035	3980	3885	3830	3735	4007	3857	323	1175	500	2900	5	1	63429410	2496	11.57	1.53	12	0.12	340.00	2564.00	7250	20230517	-45.72	3790	20240523	3.83	4630	-15.01	20240311	3790	3.83	20240523	6940	-43.30	20230710	3790	3.83	20240523	2.58	N	037270	500	323 억	947890	N	N	1169	N	N
47	20240524	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3935	10	2	0.25	279045970	71196	41.21	3905	3950	3880	5100	2750	3925	3919.39	1.49	-10785	4035	3980	3885	3830	3735	4007	3857	323	1175	500	2900	5	1	63429410	2496	11.57	1.53	12	0.11	340.00	2564.00	7250	20230517	-45.72	3790	20240523	3.83	4630	-15.01	20240311	3790	3.83	20240523	6940	-43.30	20230710	3790	3.83	20240523	2.58	N	037270	500	323 억	947890	N	N	1169	N	N
48	20240524	100421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3925	0	3	0.00	195733370	50029	28.96	3905	3950	3880	5100	2750	3925	3912.36	1.49	-8590	4035	3980	3885	3830	3735	4007	3857	323	1175	500	2900	5	1	63429410	2490	11.54	1.53	12	0.08	340.00	2564.00	7250	20230517	-45.86	3790	20240523	3.56	4630	-15.23	20240311	3790	3.56	20240523	6940	-43.44	20230710	3790	3.56	20240523	2.58	N	037270	500	323 억	947890	N	N	1169	N	N
49	20240524	090420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3900	-25	5	-0.64	16433615	4205	2.43	3905	3920	3900	5100	2750	3925	3907.51	1.49	427	4035	3980	3885	3830	3735	4007	3857	323	1175	500	2900	5	1	63429410	2474	11.47	1.52	12	0.01	340.00	2564.00	7250	20230517	-46.21	3790	20240523	2.90	4630	-15.77	20240311	3790	2.90	20240523	6940	-43.80	20230710	3790	2.90	20240523	2.58	N	037270	500	323 억	947890	N	N	1169	N	N
50	20240523	160416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3925	115	2	3.02	668479830	172345	94.95	3830	3940	3790	4950	2670	3810	3878.66	1.44	32908	3866	3837	3821	3792	3776	3830	3785	323	1140	500	2810	5	1	63429410	2490	11.54	1.53	12	0.27	340.00	2564.00	7250	20230517	-45.86	3790	20240523	3.56	4630	-15.23	20240311	3790	3.56	20240523	6940	-43.44	20230710	3790	3.56	20240523	2.59	N	037270	500	323 억	913305	N	N	1169	N	N
51	20240523	150420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3915	105	2	2.76	617777890	159406	87.82	3830	3940	3790	4950	2670	3810	3875.50	1.44	33190	3866	3837	3821	3792	3776	3830	3785	323	1140	500	2810	5	1	63429410	2483	11.51	1.53	12	0.25	340.00	2564.00	7250	20230517	-46.00	3790	20240523	3.30	4630	-15.44	20240311	3790	3.30	20240523	6940	-43.59	20230710	3790	3.30	20240523	2.59	N	037270	500	323 억	913305	N	N	230	N	N
52	20240523	140421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3915	105	2	2.76	487616850	126105	69.47	3830	3940	3790	4950	2670	3810	3866.75	1.44	30858	3866	3837	3821	3792	3776	3830	3785	323	1140	500	2810	5	1	63429410	2483	11.51	1.53	12	0.20	340.00	2564.00	7250	20230517	-46.00	3790	20240523	3.30	4630	-15.44	20240311	3790	3.30	20240523	6940	-43.59	20230710	3790	3.30	20240523	2.59	N	037270	500	323 억	913305	N	N	230	N	N
53	20240523	130420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3850	40	2	1.05	219617035	57260	31.55	3830	3860	3790	4950	2670	3810	3835.44	1.44	8028	3866	3837	3821	3792	3776	3830	3785	323	1140	500	2810	5	1	63429410	2442	11.32	1.50	12	0.09	340.00	2564.00	7250	20230517	-46.90	3790	20240523	1.58	4630	-16.85	20240311	3790	1.58	20240523	6940	-44.52	20230710	3790	1.58	20240523	2.59	N	037270	500	323 억	913305	N	N	230	N	N
54	20240523	120417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3850	40	2	1.05	188286595	49117	27.06	3830	3860	3790	4950	2670	3810	3833.43	1.44	8474	3866	3837	3821	3792	3776	3830	3785	323	1140	500	2810	5	1	63429410	2442	11.32	1.50	12	0.08	340.00	2564.00	7250	20230517	-46.90	3790	20240523	1.58	4630	-16.85	20240311	3790	1.58	20240523	6940	-44.52	20230710	3790	1.58	20240523	2.59	N	037270	500	323 억	913305	N	N	230	N	N
55	20240523	110417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3845	35	2	0.92	147931430	38625	21.28	3830	3860	3790	4950	2670	3810	3829.94	1.44	4607	3866	3837	3821	3792	3776	3830	3785	323	1140	500	2810	5	1	63429410	2439	11.31	1.50	12	0.06	340.00	2564.00	7250	20230517	-46.97	3790	20240523	1.45	4630	-16.95	20240311	3790	1.45	20240523	6940	-44.60	20230710	3790	1.45	20240523	2.59	N	037270	500	323 억	913305	N	N	230	N	N
56	20240523	100417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3845	35	2	0.92	115986170	30309	16.70	3830	3860	3790	4950	2670	3810	3826.79	1.44	3851	3866	3837	3821	3792	3776	3830	3785	323	1140	500	2810	5	1	63429410	2439	11.31	1.50	12	0.05	340.00	2564.00	7250	20230517	-46.97	3790	20240523	1.45	4630	-16.95	20240311	3790	1.45	20240523	6940	-44.60	20230710	3790	1.45	20240523	2.59	N	037270	500	323 억	913305	N	N	230	N	N
57	20240523	090420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3825	15	2	0.39	6027195	1574	0.87	3830	3835	3825	4950	2670	3810	3829.25	1.44	-211	3866	3837	3821	3792	3776	3830	3785	323	1140	500	2810	5	1	63429410	2426	11.25	1.49	12	0.00	340.00	2564.00	7250	20230517	-47.24	3805	20240522	0.53	4630	-17.39	20240311	3805	0.53	20240522	6940	-44.88	20230710	3805	0.53	20240522	2.59	N	037270	500	323 억	913305	N	N	230	N	N
58	20240522	160414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3810	-50	5	-1.30	681874625	178259	149.13	3830	3850	3805	5010	2705	3860	3825.19	1.44	3362	3930	3895	3875	3840	3820	3885	3830	323	1150	500	2850	5	1	63429410	2417	11.21	1.49	12	0.28	340.00	2564.00	7250	20230517	-47.45	3805	20240522	0.13	4630	-17.71	20240311	3805	0.13	20240522	6940	-45.10	20230710	3805	0.13	20240522	2.60	N	037270	500	323 억	910341	N	N	230	N	N
59	20240522	150417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3815	-45	5	-1.17	619510785	161886	135.44	3830	3850	3810	5010	2705	3860	3826.83	1.44	4018	3930	3895	3875	3840	3820	3885	3830	323	1150	500	2850	5	1	63429410	2420	11.22	1.49	12	0.26	340.00	2564.00	7250	20230517	-47.38	3810	20240522	0.13	4630	-17.60	20240311	3810	0.13	20240522	6940	-45.03	20230710	3810	0.13	20240522	2.60	N	037270	500	323 억	910341	N	N	151	N	N
60	20240522	140418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3820	-40	5	-1.04	526869765	137592	115.11	3830	3850	3815	5010	2705	3860	3829.22	1.44	3868	3930	3895	3875	3840	3820	3885	3830	323	1150	500	2850	5	1	63429410	2423	11.24	1.49	12	0.22	340.00	2564.00	7250	20230517	-47.31	3815	20240522	0.13	4630	-17.49	20240311	3815	0.13	20240522	6940	-44.96	20230710	3815	0.13	20240522	2.60	N	037270	500	323 억	910341	N	N	151	N	N
61	20240522	130415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3835	-25	5	-0.65	412016360	107563	89.99	3830	3850	3820	5010	2705	3860	3830.47	1.44	4003	3930	3895	3875	3840	3820	3885	3830	323	1150	500	2850	5	1	63429410	2433	11.28	1.50	12	0.17	340.00	2564.00	7250	20230517	-47.10	3820	20240522	0.39	4630	-17.17	20240311	3820	0.39	20240522	6940	-44.74	20230710	3820	0.39	20240522	2.60	N	037270	500	323 억	910341	N	N	151	N	N
62	20240522	120415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3835	-25	5	-0.65	368025315	96089	80.39	3830	3850	3820	5010	2705	3860	3830.05	1.44	4116	3930	3895	3875	3840	3820	3885	3830	323	1150	500	2850	5	1	63429410	2433	11.28	1.50	12	0.15	340.00	2564.00	7250	20230517	-47.10	3820	20240522	0.39	4630	-17.17	20240311	3820	0.39	20240522	6940	-44.74	20230710	3820	0.39	20240522	2.60	N	037270	500	323 억	910341	N	N	151	N	N
63	20240522	110417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3830	-30	5	-0.78	339996685	88769	74.27	3830	3850	3820	5010	2705	3860	3830.13	1.44	4073	3930	3895	3875	3840	3820	3885	3830	323	1150	500	2850	5	1	63429410	2429	11.26	1.49	12	0.14	340.00	2564.00	7250	20230517	-47.17	3820	20240522	0.26	4630	-17.28	20240311	3820	0.26	20240522	6940	-44.81	20230710	3820	0.26	20240522	2.60	N	037270	500	323 억	910341	N	N	151	N	N
64	20240522	100417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3835	-25	5	-0.65	233064615	60827	50.89	3830	3850	3825	5010	2705	3860	3831.60	1.44	4065	3930	3895	3875	3840	3820	3885	3830	323	1150	500	2850	5	1	63429410	2433	11.28	1.50	12	0.10	340.00	2564.00	7250	20230517	-47.10	3825	20240522	0.26	4630	-17.17	20240311	3825	0.26	20240522	6940	-44.74	20230710	3825	0.26	20240522	2.60	N	037270	500	323 억	910341	N	N	151	N	N
65	20240522	090416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3835	-25	5	-0.65	97151670	25357	21.21	3830	3850	3830	5010	2705	3860	3831.36	1.44	4048	3930	3895	3875	3840	3820	3885	3830	323	1150	500	2850	5	1	63429410	2433	11.28	1.50	12	0.04	340.00	2564.00	7250	20230517	-47.10	3830	20240522	0.13	4630	-17.17	20240311	3830	0.13	20240522	6940	-44.74	20230710	3830	0.13	20240522	2.60	N	037270	500	323 억	910341	N	N	151	N	N
66	20240521	160412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3860	-30	5	-0.77	460835965	119259	114.26	3880	3910	3855	5050	2725	3890	3864.17	1.45	-1417	3926	3907	3896	3877	3866	3902	3872	323	1160	500	2870	5	1	63429410	2448	11.35	1.51	12	0.19	340.00	2564.00	7250	20230517	-46.76	3855	20240521	0.13	4630	-16.63	20240311	3855	0.13	20240521	6940	-44.38	20230710	3855	0.13	20240521	2.70	N	037270	500	323 억	917129	N	N	151	N	N
67	20240521	150415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3860	-30	5	-0.77	443671255	114811	110.00	3880	3910	3855	5050	2725	3890	3864.36	1.45	-1413	3926	3907	3896	3877	3866	3902	3872	323	1160	500	2870	5	1	63429410	2448	11.35	1.51	12	0.18	340.00	2564.00	7250	20230517	-46.76	3855	20240521	0.13	4630	-16.63	20240311	3855	0.13	20240521	6940	-44.38	20230710	3855	0.13	20240521	2.70	N	037270	500	323 억	917129	N	N	1602	N	N
68	20240521	140415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3865	-25	5	-0.64	352712770	91234	87.41	3880	3910	3855	5050	2725	3890	3866.02	1.45	-1413	3926	3907	3896	3877	3866	3902	3872	323	1160	500	2870	5	1	63429410	2452	11.37	1.51	12	0.14	340.00	2564.00	7250	20230517	-46.69	3855	20240521	0.26	4630	-16.52	20240311	3855	0.26	20240521	6940	-44.31	20230710	3855	0.26	20240521	2.70	N	037270	500	323 억	917129	N	N	1602	N	N
69	20240521	130415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3865	-25	5	-0.64	299122600	77350	74.11	3880	3910	3855	5050	2725	3890	3867.13	1.45	-1455	3926	3907	3896	3877	3866	3902	3872	323	1160	500	2870	5	1	63429410	2452	11.37	1.51	12	0.12	340.00	2564.00	7250	20230517	-46.69	3855	20240521	0.26	4630	-16.52	20240311	3855	0.26	20240521	6940	-44.31	20230710	3855	0.26	20240521	2.70	N	037270	500	323 억	917129	N	N	1602	N	N
70	20240521	120415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3865	-25	5	-0.64	262551240	67877	65.03	3880	3910	3855	5050	2725	3890	3868.04	1.45	-1058	3926	3907	3896	3877	3866	3902	3872	323	1160	500	2870	5	1	63429410	2452	11.37	1.51	12	0.11	340.00	2564.00	7250	20230517	-46.69	3855	20240521	0.26	4630	-16.52	20240311	3855	0.26	20240521	6940	-44.31	20230710	3855	0.26	20240521	2.70	N	037270	500	323 억	917129	N	N	1602	N	N
71	20240521	110417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3870	-20	5	-0.51	249482510	64497	61.79	3880	3910	3855	5050	2725	3890	3868.13	1.45	-1059	3926	3907	3896	3877	3866	3902	3872	323	1160	500	2870	5	1	63429410	2455	11.38	1.51	12	0.10	340.00	2564.00	7250	20230517	-46.62	3855	20240521	0.39	4630	-16.41	20240311	3855	0.39	20240521	6940	-44.24	20230710	3855	0.39	20240521	2.70	N	037270	500	323 억	917129	N	N	1602	N	N
72	20240521	100416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3865	-25	5	-0.64	189893255	49060	47.00	3880	3910	3860	5050	2725	3890	3870.63	1.45	-1456	3926	3907	3896	3877	3866	3902	3872	323	1160	500	2870	5	1	63429410	2452	11.37	1.51	12	0.08	340.00	2564.00	7250	20230517	-46.69	3860	20240521	0.13	4630	-16.52	20240311	3860	0.13	20240521	6940	-44.31	20230710	3860	0.13	20240521	2.70	N	037270	500	323 억	917129	N	N	1602	N	N
73	20240521	090413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3900	10	2	0.26	9057505	2332	2.23	3880	3900	3880	5050	2725	3890	3884.01	1.45	878	3926	3907	3896	3877	3866	3902	3872	323	1160	500	2870	5	1	63429410	2474	11.47	1.52	12	0.00	340.00	2564.00	7250	20230517	-46.21	3860	20240514	1.04	4630	-15.77	20240311	3860	1.04	20240514	6940	-43.80	20230710	3860	1.04	20240514	2.70	N	037270	500	323 억	917129	N	N	1602	N	N
74	20240517	160416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3925	-30	5	-0.76	657030135	168106	141.06	3920	3950	3880	5140	2770	3955	3908.43	1.37	14368	4015	3985	3950	3920	3885	4000	3935	323	1185	500	2920	5	1	63429410	2490	11.54	1.53	12	0.27	340.00	2564.00	7250	20230517	-45.86	3860	20240514	1.68	4630	-15.23	20240311	3860	1.68	20240514	7250	-45.86	20230517	3860	1.68	20240514	2.70	N	037270	500	323 억	866005	N	N	78	N	N
75	20240517	150419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3905	-50	5	-1.26	601320820	153858	129.10	3920	3950	3880	5140	2770	3955	3908.28	1.37	17920	4015	3985	3950	3920	3885	4000	3935	323	1185	500	2920	5	1	63429410	2477	11.49	1.52	12	0.24	340.00	2564.00	7250	20230517	-46.14	3860	20240514	1.17	4630	-15.66	20240311	3860	1.17	20240514	7250	-46.14	20230517	3860	1.17	20240514	2.70	N	037270	500	323 억	866005	N	N	1331	N	N
76	20240517	140411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3915	-40	5	-1.01	504992565	129179	108.40	3920	3950	3880	5140	2770	3955	3909.25	1.37	12659	4015	3985	3950	3920	3885	4000	3935	323	1185	500	2920	5	1	63429410	2483	11.51	1.53	12	0.20	340.00	2564.00	7250	20230517	-46.00	3860	20240514	1.42	4630	-15.44	20240311	3860	1.42	20240514	7250	-46.00	20230517	3860	1.42	20240514	2.70	N	037270	500	323 억	866005	N	N	1331	N	N
77	20240517	130410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3930	-25	5	-0.63	461617700	118116	99.11	3920	3950	3880	5140	2770	3955	3908.17	1.37	13575	4015	3985	3950	3920	3885	4000	3935	323	1185	500	2920	5	1	63429410	2493	11.56	1.53	12	0.19	340.00	2564.00	7250	20230517	-45.79	3860	20240514	1.81	4630	-15.12	20240311	3860	1.81	20240514	7250	-45.79	20230517	3860	1.81	20240514	2.70	N	037270	500	323 억	866005	N	N	1331	N	N
78	20240517	120411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3935	-20	5	-0.51	447310035	114474	96.06	3920	3950	3880	5140	2770	3955	3907.53	1.37	13704	4015	3985	3950	3920	3885	4000	3935	323	1185	500	2920	5	1	63429410	2496	11.57	1.53	12	0.18	340.00	2564.00	7250	20230517	-45.72	3860	20240514	1.94	4630	-15.01	20240311	3860	1.94	20240514	7250	-45.72	20230517	3860	1.94	20240514	2.70	N	037270	500	323 억	866005	N	N	1331	N	N
79	20240517	110410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3925	-30	5	-0.76	399311735	102243	85.79	3920	3950	3880	5140	2770	3955	3905.52	1.37	14032	4015	3985	3950	3920	3885	4000	3935	323	1185	500	2920	5	1	63429410	2490	11.54	1.53	12	0.16	340.00	2564.00	7250	20230517	-45.86	3860	20240514	1.68	4630	-15.23	20240311	3860	1.68	20240514	7250	-45.86	20230517	3860	1.68	20240514	2.70	N	037270	500	323 억	866005	N	N	1331	N	N
80	20240517	100408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3930	-25	5	-0.63	337287895	86442	72.53	3920	3950	3880	5140	2770	3955	3901.90	1.37	15495	4015	3985	3950	3920	3885	4000	3935	323	1185	500	2920	5	1	63429410	2493	11.56	1.53	12	0.14	340.00	2564.00	7250	20230517	-45.79	3860	20240514	1.81	4630	-15.12	20240311	3860	1.81	20240514	7250	-45.79	20230517	3860	1.81	20240514	2.70	N	037270	500	323 억	866005	N	N	1331	N	N
81	20240517	090411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3915	-40	5	-1.01	61845060	15785	13.25	3920	3950	3900	5140	2770	3955	3917.96	1.37	4258	4015	3985	3950	3920	3885	4000	3935	323	1185	500	2920	5	1	63429410	2483	11.51	1.53	12	0.02	340.00	2564.00	7250	20230517	-46.00	3860	20240514	1.42	4630	-15.44	20240311	3860	1.42	20240514	7250	-46.00	20230517	3860	1.42	20240514	2.70	N	037270	500	323 억	866005	N	N	1331	N	N
82	20240516	160408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	40	2	1.02	465101565	117884	116.86	3915	3980	3915	5080	2745	3915	3945.42	1.36	2514	3971	3942	3901	3872	3831	3957	3887	323	1165	500	2890	5	1	63429410	2509	11.63	1.54	12	0.19	340.00	2564.00	7250	20230517	-45.45	3860	20240514	2.46	4630	-14.58	20240311	3860	2.46	20240514	7250	-45.45	20230517	3860	2.46	20240514	2.70	N	037270	500	323 억	863551	N	N	1331	N	N
83	20240516	150407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3965	50	2	1.28	430103710	109044	108.10	3915	3980	3915	5080	2745	3915	3944.31	1.36	1463	3971	3942	3901	3872	3831	3957	3887	323	1165	500	2890	5	1	63429410	2515	11.66	1.55	12	0.17	340.00	2564.00	7250	20230517	-45.31	3860	20240514	2.72	4630	-14.36	20240311	3860	2.72	20240514	7250	-45.31	20230517	3860	2.72	20240514	2.70	N	037270	500	323 억	863551	N	N	1202	N	N
84	20240516	140410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3980	65	2	1.66	409897230	103951	103.05	3915	3980	3915	5080	2745	3915	3943.18	1.36	1462	3971	3942	3901	3872	3831	3957	3887	323	1165	500	2890	5	1	63429410	2524	11.71	1.55	12	0.16	340.00	2564.00	7250	20230517	-45.10	3860	20240514	3.11	4630	-14.04	20240311	3860	3.11	20240514	7250	-45.10	20230517	3860	3.11	20240514	2.70	N	037270	500	323 억	863551	N	N	1202	N	N
85	20240516	130410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3960	45	2	1.15	346728900	88033	87.27	3915	3965	3915	5080	2745	3915	3938.62	1.36	-1289	3971	3942	3901	3872	3831	3957	3887	323	1165	500	2890	5	1	63429410	2512	11.65	1.54	12	0.14	340.00	2564.00	7250	20230517	-45.38	3860	20240514	2.59	4630	-14.47	20240311	3860	2.59	20240514	7250	-45.38	20230517	3860	2.59	20240514	2.70	N	037270	500	323 억	863551	N	N	1202	N	N
86	20240516	120408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3950	35	2	0.89	299599600	76120	75.46	3915	3955	3915	5080	2745	3915	3935.89	1.36	-848	3971	3942	3901	3872	3831	3957	3887	323	1165	500	2890	5	1	63429410	2505	11.62	1.54	12	0.12	340.00	2564.00	7250	20230517	-45.52	3860	20240514	2.33	4630	-14.69	20240311	3860	2.33	20240514	7250	-45.52	20230517	3860	2.33	20240514	2.70	N	037270	500	323 억	863551	N	N	1202	N	N
87	20240516	110407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3950	35	2	0.89	248349030	63131	62.59	3915	3955	3915	5080	2745	3915	3933.87	1.36	-847	3971	3942	3901	3872	3831	3957	3887	323	1165	500	2890	5	1	63429410	2505	11.62	1.54	12	0.10	340.00	2564.00	7250	20230517	-45.52	3860	20240514	2.33	4630	-14.69	20240311	3860	2.33	20240514	7250	-45.52	20230517	3860	2.33	20240514	2.70	N	037270	500	323 억	863551	N	N	1202	N	N
88	20240516	100408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3930	15	2	0.38	136861435	34856	34.55	3915	3940	3915	5080	2745	3915	3926.48	1.36	1927	3971	3942	3901	3872	3831	3957	3887	323	1165	500	2890	5	1	63429410	2493	11.56	1.53	12	0.05	340.00	2564.00	7250	20230517	-45.79	3860	20240514	1.81	4630	-15.12	20240311	3860	1.81	20240514	7250	-45.79	20230517	3860	1.81	20240514	2.70	N	037270	500	323 억	863551	N	N	1202	N	N
89	20240516	090408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3925	10	2	0.26	12240375	3124	3.10	3915	3925	3915	5080	2745	3915	3918.17	1.36	-124	3971	3942	3901	3872	3831	3957	3887	323	1165	500	2890	5	1	63429410	2490	11.54	1.53	12	0.00	340.00	2564.00	7250	20230517	-45.86	3860	20240514	1.68	4630	-15.23	20240311	3860	1.68	20240514	7250	-45.86	20230517	3860	1.68	20240514	2.70	N	037270	500	323 억	863551	N	N	1202	N	N
90	20240514	160412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3915	30	2	0.77	391455920	100248	25.19	3865	3930	3860	5050	2720	3885	3904.87	1.37	-4642	4065	3975	3930	3840	3795	3952	3817	323	1165	500	2870	5	1	63429410	2483	11.51	1.53	12	0.16	340.00	2564.00	7250	20230517	-46.00	3860	20240514	1.42	4630	-15.44	20240311	3860	1.42	20240514	7250	-46.00	20230517	3860	1.42	20240514	2.71	N	037270	500	323 억	867975	N	N	1202	N	N
91	20240514	150414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3910	25	2	0.64	374259500	95851	24.09	3865	3930	3860	5050	2720	3885	3904.60	1.37	-4542	4065	3975	3930	3840	3795	3952	3817	323	1165	500	2870	5	1	63429410	2480	11.50	1.52	12	0.15	340.00	2564.00	7250	20230517	-46.07	3860	20240514	1.30	4630	-15.55	20240311	3860	1.30	20240514	7250	-46.07	20230517	3860	1.30	20240514	2.71	N	037270	500	323 억	867975	N	N	8628	N	N
92	20240514	140412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3920	35	2	0.90	286877385	73494	18.47	3865	3930	3860	5050	2720	3885	3903.41	1.37	-4414	4065	3975	3930	3840	3795	3952	3817	323	1165	500	2870	5	1	63429410	2486	11.53	1.53	12	0.12	340.00	2564.00	7250	20230517	-45.93	3860	20240514	1.55	4630	-15.33	20240311	3860	1.55	20240514	7250	-45.93	20230517	3860	1.55	20240514	2.71	N	037270	500	323 억	867975	N	N	8628	N	N
93	20240514	130413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3910	25	2	0.64	268027155	68681	17.26	3865	3930	3860	5050	2720	3885	3902.49	1.37	-4415	4065	3975	3930	3840	3795	3952	3817	323	1165	500	2870	5	1	63429410	2480	11.50	1.52	12	0.11	340.00	2564.00	7250	20230517	-46.07	3860	20240514	1.30	4630	-15.55	20240311	3860	1.30	20240514	7250	-46.07	20230517	3860	1.30	20240514	2.71	N	037270	500	323 억	867975	N	N	8628	N	N
94	20240514	120412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3915	30	2	0.77	229394420	58795	14.77	3865	3930	3860	5050	2720	3885	3901.60	1.37	-4415	4065	3975	3930	3840	3795	3952	3817	323	1165	500	2870	5	1	63429410	2483	11.51	1.53	12	0.09	340.00	2564.00	7250	20230517	-46.00	3860	20240514	1.42	4630	-15.44	20240311	3860	1.42	20240514	7250	-46.00	20230517	3860	1.42	20240514	2.71	N	037270	500	323 억	867975	N	N	8628	N	N
95	20240514	110412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3905	20	2	0.51	207562355	53212	13.37	3865	3930	3860	5050	2720	3885	3900.67	1.37	-4416	4065	3975	3930	3840	3795	3952	3817	323	1165	500	2870	5	1	63429410	2477	11.49	1.52	12	0.08	340.00	2564.00	7250	20230517	-46.14	3860	20240514	1.17	4630	-15.66	20240311	3860	1.17	20240514	7250	-46.14	20230517	3860	1.17	20240514	2.71	N	037270	500	323 억	867975	N	N	8628	N	N
96	20240514	100411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3925	40	2	1.03	164881730	42305	10.63	3865	3930	3860	5050	2720	3885	3897.45	1.37	790	4065	3975	3930	3840	3795	3952	3817	323	1165	500	2870	5	1	63429410	2490	11.54	1.53	12	0.07	340.00	2564.00	7250	20230517	-45.86	3860	20240514	1.68	4630	-15.23	20240311	3860	1.68	20240514	7250	-45.86	20230517	3860	1.68	20240514	2.71	N	037270	500	323 억	867975	N	N	8628	N	N
97	20240514	090412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3900	15	2	0.39	41602905	10747	2.70	3865	3900	3860	5050	2720	3885	3871.12	1.37	829	4065	3975	3930	3840	3795	3952	3817	323	1165	500	2870	5	1	63429410	2474	11.47	1.52	12	0.02	340.00	2564.00	7250	20230517	-46.21	3860	20240514	1.04	4630	-15.77	20240311	3860	1.04	20240514	7250	-46.21	20230517	3860	1.04	20240514	2.71	N	037270	500	323 억	867975	N	N	8628	N	N
98	20240513	160412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3885	-125	5	-3.12	1552344310	395947	158.73	4010	4020	3885	5210	2810	4010	3920.66	1.54	-109963	4090	4050	4025	3985	3960	4037	3972	323	1200	500	2960	5	1	63429410	2464	11.43	1.52	12	0.62	340.00	2564.00	7250	20230517	-46.41	3885	20240513	0.00	4630	-16.09	20240311	3885	0.00	20240513	7250	-46.41	20230517	3885	0.00	20240513	2.70	N	037270	500	323 억	978497	N	N	8628	N	N
99	20240513	150413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3890	-120	5	-2.99	1452745755	370326	148.46	4010	4020	3885	5210	2810	4010	3922.88	1.54	-109266	4090	4050	4025	3985	3960	4037	3972	323	1200	500	2960	5	1	63429410	2467	11.44	1.52	12	0.58	340.00	2564.00	7250	20230517	-46.34	3885	20240513	0.13	4630	-15.98	20240311	3885	0.13	20240513	7250	-46.34	20230517	3885	0.13	20240513	2.70	N	037270	500	323 억	978497	N	N	220	N	N
100	20240513	140411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3905	-105	5	-2.62	1233017075	313852	125.82	4010	4020	3885	5210	2810	4010	3928.66	1.54	-103650	4090	4050	4025	3985	3960	4037	3972	323	1200	500	2960	5	1	63429410	2477	11.49	1.52	12	0.49	340.00	2564.00	7250	20230517	-46.14	3885	20240513	0.51	4630	-15.66	20240311	3885	0.51	20240513	7250	-46.14	20230517	3885	0.51	20240513	2.70	N	037270	500	323 억	978497	N	N	220	N	N
101	20240513	130411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3905	-105	5	-2.62	1130784910	287650	115.32	4010	4020	3885	5210	2810	4010	3931.11	1.54	-103621	4090	4050	4025	3985	3960	4037	3972	323	1200	500	2960	5	1	63429410	2477	11.49	1.52	12	0.45	340.00	2564.00	7250	20230517	-46.14	3885	20240513	0.51	4630	-15.66	20240311	3885	0.51	20240513	7250	-46.14	20230517	3885	0.51	20240513	2.70	N	037270	500	323 억	978497	N	N	220	N	N
102	20240513	120412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3910	-100	5	-2.49	1083523975	275556	110.47	4010	4020	3885	5210	2810	4010	3932.14	1.54	-97697	4090	4050	4025	3985	3960	4037	3972	323	1200	500	2960	5	1	63429410	2480	11.50	1.52	12	0.43	340.00	2564.00	7250	20230517	-46.07	3885	20240513	0.64	4630	-15.55	20240311	3885	0.64	20240513	7250	-46.07	20230517	3885	0.64	20240513	2.70	N	037270	500	323 억	978497	N	N	220	N	N
103	20240513	110410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3900	-110	5	-2.74	1002874280	254915	102.19	4010	4020	3885	5210	2810	4010	3934.15	1.54	-86623	4090	4050	4025	3985	3960	4037	3972	323	1200	500	2960	5	1	63429410	2474	11.47	1.52	12	0.40	340.00	2564.00	7250	20230517	-46.21	3885	20240513	0.39	4630	-15.77	20240311	3885	0.39	20240513	7250	-46.21	20230517	3885	0.39	20240513	2.70	N	037270	500	323 억	978497	N	N	220	N	N
104	20240513	100412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3885	-125	5	-3.12	816055660	207071	83.01	4010	4020	3885	5210	2810	4010	3940.95	1.54	-75677	4090	4050	4025	3985	3960	4037	3972	323	1200	500	2960	5	1	63429410	2464	11.43	1.52	12	0.33	340.00	2564.00	7250	20230517	-46.41	3885	20240513	0.00	4630	-16.09	20240311	3885	0.00	20240513	7250	-46.41	20230517	3885	0.00	20240513	2.70	N	037270	500	323 억	978497	N	N	220	N	N
105	20240513	090412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	-20	5	-0.50	117516525	29399	11.79	4010	4020	3985	5210	2810	4010	3997.30	1.54	-15427	4090	4050	4025	3985	3960	4037	3972	323	1200	500	2960	5	1	63429410	2531	11.74	1.56	12	0.05	340.00	2564.00	7250	20230517	-44.97	3950	20231020	1.01	4630	-13.82	20240311	3950	1.01	20240419	7250	-44.97	20230517	3950	1.01	20231020	2.70	N	037270	500	323 억	978497	N	N	220	N	N
106	20240510	160401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	-30	5	-0.74	980998100	243461	274.24	4040	4065	4000	5250	2830	4040	4029.41	1.54	1029	4090	4065	4045	4020	4000	4077	4032	323	1210	500	2980	5	1	63429410	2544	11.79	1.56	12	0.38	340.00	2564.00	7250	20230517	-44.69	3950	20231020	1.52	4630	-13.39	20240311	3950	1.52	20240419	7250	-44.69	20230517	3950	1.52	20231020	2.68	N	037270	500	323 억	977442	N	N	220	N	N
107	20240510	150404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	-30	5	-0.74	910620330	225909	254.47	4040	4065	4000	5250	2830	4040	4030.92	1.54	-4067	4090	4065	4045	4020	4000	4077	4032	323	1210	500	2980	5	1	63429410	2544	11.79	1.56	12	0.36	340.00	2564.00	7250	20230517	-44.69	3950	20231020	1.52	4630	-13.39	20240311	3950	1.52	20240419	7250	-44.69	20230517	3950	1.52	20231020	2.68	N	037270	500	323 억	977442	N	N	0	N	N
108	20240510	140404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	-30	5	-0.74	712523520	176452	198.76	4040	4065	4010	5250	2830	4040	4038.06	1.54	-2527	4090	4065	4045	4020	4000	4077	4032	323	1210	500	2980	5	1	63429410	2544	11.79	1.56	12	0.28	340.00	2564.00	7250	20230517	-44.69	3950	20231020	1.52	4630	-13.39	20240311	3950	1.52	20240419	7250	-44.69	20230517	3950	1.52	20231020	2.68	N	037270	500	323 억	977442	N	N	0	N	N
109	20240510	130401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4035	-5	5	-0.12	519690955	128494	144.74	4040	4065	4030	5250	2830	4040	4044.48	1.54	3818	4090	4065	4045	4020	4000	4077	4032	323	1210	500	2980	5	1	63429410	2559	11.87	1.57	12	0.20	340.00	2564.00	7250	20230517	-44.34	3950	20231020	2.15	4630	-12.85	20240311	3950	2.15	20240419	7250	-44.34	20230517	3950	2.15	20231020	2.68	N	037270	500	323 억	977442	N	N	0	N	N
110	20240510	120400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	0	3	0.00	433213955	107066	120.60	4040	4065	4035	5250	2830	4040	4046.23	1.54	11805	4090	4065	4045	4020	4000	4077	4032	323	1210	500	2980	5	1	63429410	2563	11.88	1.58	12	0.17	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.68	N	037270	500	323 억	977442	N	N	0	N	N
111	20240510	110401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	0	3	0.00	340256155	84045	94.67	4040	4065	4035	5250	2830	4040	4048.50	1.54	11354	4090	4065	4045	4020	4000	4077	4032	323	1210	500	2980	5	1	63429410	2563	11.88	1.58	12	0.13	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.68	N	037270	500	323 억	977442	N	N	0	N	N
112	20240510	100401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4045	5	2	0.12	155718165	38482	43.35	4040	4065	4035	5250	2830	4040	4046.52	1.54	1500	4090	4065	4045	4020	4000	4077	4032	323	1210	500	2980	5	1	63429410	2566	11.90	1.58	12	0.06	340.00	2564.00	7250	20230517	-44.21	3950	20231020	2.41	4630	-12.63	20240311	3950	2.41	20240419	7250	-44.21	20230517	3950	2.41	20231020	2.68	N	037270	500	323 억	977442	N	N	0	N	N
113	20240510	090402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	0	3	0.00	14076465	3484	3.92	4040	4050	4040	5250	2830	4040	4040.32	1.54	-47	4090	4065	4045	4020	4000	4077	4032	323	1210	500	2980	5	1	63429410	2563	11.88	1.58	12	0.01	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.68	N	037270	500	323 억	977442	N	N	0	N	N
114	20240509	160407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	5	2	0.12	356362290	88254	91.91	4035	4070	4025	5240	2825	4035	4037.91	1.54	1457	4115	4075	4055	4015	3995	4065	4005	323	1205	500	2980	5	1	63429410	2563	11.88	1.58	12	0.14	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.69	N	037270	500	323 억	976028	N	N	0	N	N
115	20240509	150410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4025	-10	5	-0.25	320594250	79391	82.68	4035	4070	4025	5240	2825	4035	4038.17	1.54	-411	4115	4075	4055	4015	3995	4065	4005	323	1205	500	2980	5	1	63429410	2553	11.84	1.57	12	0.13	340.00	2564.00	7250	20230517	-44.48	3950	20231020	1.90	4630	-13.07	20240311	3950	1.90	20240419	7250	-44.48	20230517	3950	1.90	20231020	2.69	N	037270	500	323 억	976028	N	N	0	N	N
116	20240509	140403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4035	0	3	0.00	262125775	64888	67.58	4035	4070	4030	5240	2825	4035	4039.66	1.54	550	4115	4075	4055	4015	3995	4065	4005	323	1205	500	2980	5	1	63429410	2559	11.87	1.57	12	0.10	340.00	2564.00	7250	20230517	-44.34	3950	20231020	2.15	4630	-12.85	20240311	3950	2.15	20240419	7250	-44.34	20230517	3950	2.15	20231020	2.69	N	037270	500	323 억	976028	N	N	0	N	N
117	20240509	130404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	5	2	0.12	209090370	51735	53.88	4035	4070	4030	5240	2825	4035	4041.57	1.54	823	4115	4075	4055	4015	3995	4065	4005	323	1205	500	2980	5	1	63429410	2563	11.88	1.58	12	0.08	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.69	N	037270	500	323 억	976028	N	N	0	N	N
118	20240509	120403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	5	2	0.12	151500515	37465	39.02	4035	4070	4030	5240	2825	4035	4043.79	1.54	250	4115	4075	4055	4015	3995	4065	4005	323	1205	500	2980	5	1	63429410	2563	11.88	1.58	12	0.06	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.69	N	037270	500	323 억	976028	N	N	0	N	N
119	20240509	110355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4045	10	2	0.25	119463060	29528	30.75	4035	4070	4030	5240	2825	4035	4045.76	1.54	540	4115	4075	4055	4015	3995	4065	4005	323	1205	500	2980	5	1	63429410	2566	11.90	1.58	12	0.05	340.00	2564.00	7250	20230517	-44.21	3950	20231020	2.41	4630	-12.63	20240311	3950	2.41	20240419	7250	-44.21	20230517	3950	2.41	20231020	2.69	N	037270	500	323 억	976028	N	N	0	N	N
120	20240509	100357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4060	25	2	0.62	65888310	16264	16.94	4035	4070	4035	5240	2825	4035	4051.17	1.54	475	4115	4075	4055	4015	3995	4065	4005	323	1205	500	2980	5	1	63429410	2575	11.94	1.58	12	0.03	340.00	2564.00	7250	20230517	-44.00	3950	20231020	2.78	4630	-12.31	20240311	3950	2.78	20240419	7250	-44.00	20230517	3950	2.78	20231020	2.69	N	037270	500	323 억	976028	N	N	0	N	N
121	20240509	090355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4070	35	2	0.87	9132660	2255	2.35	4035	4070	4035	5240	2825	4035	4049.96	1.54	-133	4115	4075	4055	4015	3995	4065	4005	323	1205	500	2980	5	1	63429410	2582	11.97	1.59	12	0.00	340.00	2564.00	7250	20230517	-43.86	3950	20231020	3.04	4630	-12.10	20240311	3950	3.04	20240419	7250	-43.86	20230517	3950	3.04	20231020	2.69	N	037270	500	323 억	976028	N	N	0	N	N
122	20240508	160356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4035	-45	5	-1.10	388215990	95689	83.54	4060	4095	4035	5300	2860	4080	4057.14	1.59	-35071	4130	4105	4080	4055	4030	4092	4042	323	1220	500	3010	5	1	63429410	2559	11.87	1.57	12	0.15	340.00	2564.00	7250	20230517	-44.34	3950	20231020	2.15	4630	-12.85	20240311	3950	2.15	20240419	7250	-44.34	20230517	3950	2.15	20231020	2.69	N	037270	500	323 억	1010906	N	N	0	N	N
123	20240508	150358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4055	-25	5	-0.61	282181205	69442	60.62	4060	4095	4045	5300	2860	4080	4063.55	1.59	-26281	4130	4105	4080	4055	4030	4092	4042	323	1220	500	3010	5	1	63429410	2572	11.93	1.58	12	0.11	340.00	2564.00	7250	20230517	-44.07	3950	20231020	2.66	4630	-12.42	20240311	3950	2.66	20240419	7250	-44.07	20230517	3950	2.66	20231020	2.69	N	037270	500	323 억	1010906	N	N	0	N	N
124	20240508	140353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4060	-20	5	-0.49	192025865	47187	41.20	4060	4095	4055	5300	2860	4080	4069.47	1.59	-16524	4130	4105	4080	4055	4030	4092	4042	323	1220	500	3010	5	1	63429410	2575	11.94	1.58	12	0.07	340.00	2564.00	7250	20230517	-44.00	3950	20231020	2.78	4630	-12.31	20240311	3950	2.78	20240419	7250	-44.00	20230517	3950	2.78	20231020	2.69	N	037270	500	323 억	1010906	N	N	0	N	N
125	20240508	130353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4060	-20	5	-0.49	169311290	41591	36.31	4060	4095	4055	5300	2860	4080	4070.86	1.59	-13080	4130	4105	4080	4055	4030	4092	4042	323	1220	500	3010	5	1	63429410	2575	11.94	1.58	12	0.07	340.00	2564.00	7250	20230517	-44.00	3950	20231020	2.78	4630	-12.31	20240311	3950	2.78	20240419	7250	-44.00	20230517	3950	2.78	20231020	2.69	N	037270	500	323 억	1010906	N	N	0	N	N
126	20240508	120354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4070	-10	5	-0.25	113610455	27880	24.34	4060	4095	4060	5300	2860	4080	4074.98	1.59	-3095	4130	4105	4080	4055	4030	4092	4042	323	1220	500	3010	5	1	63429410	2582	11.97	1.59	12	0.04	340.00	2564.00	7250	20230517	-43.86	3950	20231020	3.04	4630	-12.10	20240311	3950	3.04	20240419	7250	-43.86	20230517	3950	3.04	20231020	2.69	N	037270	500	323 억	1010906	N	N	0	N	N
127	20240508	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4075	-5	5	-0.12	80726155	19804	17.29	4060	4095	4060	5300	2860	4080	4076.26	1.59	2058	4130	4105	4080	4055	4030	4092	4042	323	1220	500	3010	5	1	63429410	2585	11.99	1.59	12	0.03	340.00	2564.00	7250	20230517	-43.79	3950	20231020	3.16	4630	-11.99	20240311	3950	3.16	20240419	7250	-43.79	20230517	3950	3.16	20231020	2.69	N	037270	500	323 억	1010906	N	N	0	N	N
128	20240508	100400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4080	0	3	0.00	59731650	14653	12.79	4060	4095	4060	5300	2860	4080	4076.41	1.59	3161	4130	4105	4080	4055	4030	4092	4042	323	1220	500	3010	5	1	63429410	2588	12.00	1.59	12	0.02	340.00	2564.00	7250	20230517	-43.72	3950	20231020	3.29	4630	-11.88	20240311	3950	3.29	20240419	7250	-43.72	20230517	3950	3.29	20231020	2.69	N	037270	500	323 억	1010906	N	N	0	N	N
129	20240508	090357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4075	-5	5	-0.12	7771530	1914	1.67	4060	4095	4060	5300	2860	4080	4060.36	1.59	209	4130	4105	4080	4055	4030	4092	4042	323	1220	500	3010	5	1	63429410	2585	11.99	1.59	12	0.00	340.00	2564.00	7250	20230517	-43.79	3950	20231020	3.16	4630	-11.99	20240311	3950	3.16	20240419	7250	-43.79	20230517	3950	3.16	20231020	2.69	N	037270	500	323 억	1010906	N	N	0	N	N
130	20240503	160404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4075	45	2	1.12	586075280	144311	104.06	4045	4090	4030	5230	2825	4030	4061.16	1.55	43647	4086	4057	4031	4002	3976	4072	4017	323	1200	500	2980	5	1	63429410	2585	11.99	1.59	12	0.23	340.00	2564.00	7250	20230517	-43.79	3950	20231020	3.16	4630	-11.99	20240311	3950	3.16	20240419	7250	-43.79	20230517	3950	3.16	20231020	2.70	N	037270	500	323 억	986011	N	N	1461	N	N
131	20240503	150404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4080	50	2	1.24	529690950	130475	94.08	4045	4090	4030	5230	2825	4030	4059.71	1.55	38601	4086	4057	4031	4002	3976	4072	4017	323	1200	500	2980	5	1	63429410	2588	12.00	1.59	12	0.21	340.00	2564.00	7250	20230517	-43.72	3950	20231020	3.29	4630	-11.88	20240311	3950	3.29	20240419	7250	-43.72	20230517	3950	3.29	20231020	2.70	N	037270	500	323 억	986011	N	N	78	N	N
132	20240503	140404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4075	45	2	1.12	428045980	105516	76.08	4045	4090	4030	5230	2825	4030	4056.69	1.55	28386	4086	4057	4031	4002	3976	4072	4017	323	1200	500	2980	5	1	63429410	2585	11.99	1.59	12	0.17	340.00	2564.00	7250	20230517	-43.79	3950	20231020	3.16	4630	-11.99	20240311	3950	3.16	20240419	7250	-43.79	20230517	3950	3.16	20231020	2.70	N	037270	500	323 억	986011	N	N	78	N	N
133	20240503	130404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4070	40	2	0.99	308002800	76069	54.85	4045	4075	4030	5230	2825	4030	4048.99	1.55	27651	4086	4057	4031	4002	3976	4072	4017	323	1200	500	2980	5	1	63429410	2582	11.97	1.59	12	0.12	340.00	2564.00	7250	20230517	-43.86	3950	20231020	3.04	4630	-12.10	20240311	3950	3.04	20240419	7250	-43.86	20230517	3950	3.04	20231020	2.70	N	037270	500	323 억	986011	N	N	78	N	N
134	20240503	120403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4045	15	2	0.37	200601235	49624	35.78	4045	4060	4030	5230	2825	4030	4042.42	1.55	14331	4086	4057	4031	4002	3976	4072	4017	323	1200	500	2980	5	1	63429410	2566	11.90	1.58	12	0.08	340.00	2564.00	7250	20230517	-44.21	3950	20231020	2.41	4630	-12.63	20240311	3950	2.41	20240419	7250	-44.21	20230517	3950	2.41	20231020	2.70	N	037270	500	323 억	986011	N	N	78	N	N
135	20240503	110401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4050	20	2	0.50	144143345	35678	25.73	4045	4055	4030	5230	2825	4030	4040.12	1.55	8242	4086	4057	4031	4002	3976	4072	4017	323	1200	500	2980	5	1	63429410	2569	11.91	1.58	12	0.06	340.00	2564.00	7250	20230517	-44.14	3950	20231020	2.53	4630	-12.53	20240311	3950	2.53	20240419	7250	-44.14	20230517	3950	2.53	20231020	2.70	N	037270	500	323 억	986011	N	N	78	N	N
136	20240503	100401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4050	20	2	0.50	70751150	17526	12.64	4045	4050	4030	5230	2825	4030	4036.93	1.55	5664	4086	4057	4031	4002	3976	4072	4017	323	1200	500	2980	5	1	63429410	2569	11.91	1.58	12	0.03	340.00	2564.00	7250	20230517	-44.14	3950	20231020	2.53	4630	-12.53	20240311	3950	2.53	20240419	7250	-44.14	20230517	3950	2.53	20231020	2.70	N	037270	500	323 억	986011	N	N	78	N	N
137	20240503	090400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4045	15	2	0.37	3428885	848	0.61	4045	4045	4040	5230	2825	4030	4043.50	1.55	122	4086	4057	4031	4002	3976	4072	4017	323	1200	500	2980	5	1	63429410	2566	11.90	1.58	12	0.00	340.00	2564.00	7250	20230517	-44.21	3950	20231020	2.41	4630	-12.63	20240311	3950	2.41	20240419	7250	-44.21	20230517	3950	2.41	20231020	2.70	N	037270	500	323 억	986011	N	N	78	N	N
138	20240502	160359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4030	10	2	0.25	547645320	135912	135.06	4020	4060	4005	5220	2815	4020	4029.41	1.55	5456	4066	4042	4026	4002	3986	4055	4015	323	1200	500	2970	5	1	63429410	2556	11.85	1.57	12	0.21	340.00	2564.00	7250	20230517	-44.41	3950	20231020	2.03	4630	-12.96	20240311	3950	2.03	20240419	7250	-44.41	20230517	3950	2.03	20231020	2.71	N	037270	500	323 억	980874	N	N	78	N	N
139	20240502	150401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4035	15	2	0.37	498353980	123681	122.90	4020	4060	4005	5220	2815	4020	4029.35	1.55	10343	4066	4042	4026	4002	3986	4055	4015	323	1200	500	2970	5	1	63429410	2559	11.87	1.57	12	0.19	340.00	2564.00	7250	20230517	-44.34	3950	20231020	2.15	4630	-12.85	20240311	3950	2.15	20240419	7250	-44.34	20230517	3950	2.15	20231020	2.71	N	037270	500	323 억	980874	N	N	0	N	N
140	20240502	140359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	20	2	0.50	474936340	117879	117.14	4020	4060	4005	5220	2815	4020	4029.02	1.55	12318	4066	4042	4026	4002	3986	4055	4015	323	1200	500	2970	5	1	63429410	2563	11.88	1.58	12	0.19	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.71	N	037270	500	323 억	980874	N	N	0	N	N
141	20240502	130358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	20	2	0.50	457703470	113616	112.90	4020	4060	4005	5220	2815	4020	4028.51	1.55	13081	4066	4042	4026	4002	3986	4055	4015	323	1200	500	2970	5	1	63429410	2563	11.88	1.58	12	0.18	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.71	N	037270	500	323 억	980874	N	N	0	N	N
142	20240502	120357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4020	0	3	0.00	241434485	60083	59.71	4020	4040	4005	5220	2815	4020	4018.35	1.55	-7549	4066	4042	4026	4002	3986	4055	4015	323	1200	500	2970	5	1	63429410	2550	11.82	1.57	12	0.09	340.00	2564.00	7250	20230517	-44.55	3950	20231020	1.77	4630	-13.17	20240311	3950	1.77	20240419	7250	-44.55	20230517	3950	1.77	20231020	2.71	N	037270	500	323 억	980874	N	N	0	N	N
143	20240502	110357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	-10	5	-0.25	201314115	50086	49.77	4020	4040	4005	5220	2815	4020	4019.37	1.55	-4187	4066	4042	4026	4002	3986	4055	4015	323	1200	500	2970	5	1	63429410	2544	11.79	1.56	12	0.08	340.00	2564.00	7250	20230517	-44.69	3950	20231020	1.52	4630	-13.39	20240311	3950	1.52	20240419	7250	-44.69	20230517	3950	1.52	20231020	2.71	N	037270	500	323 억	980874	N	N	0	N	N
144	20240502	100357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4030	10	2	0.25	88711650	22051	21.91	4020	4040	4010	5220	2815	4020	4023.02	1.55	-1939	4066	4042	4026	4002	3986	4055	4015	323	1200	500	2970	5	1	63429410	2556	11.85	1.57	12	0.03	340.00	2564.00	7250	20230517	-44.41	3950	20231020	2.03	4630	-12.96	20240311	3950	2.03	20240419	7250	-44.41	20230517	3950	2.03	20231020	2.71	N	037270	500	323 억	980874	N	N	0	N	N
145	20240502	090358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4015	-5	5	-0.12	29404935	7315	7.27	4020	4025	4010	5220	2815	4020	4019.81	1.55	-5400	4066	4042	4026	4002	3986	4055	4015	323	1200	500	2970	5	1	63429410	2547	11.81	1.57	12	0.01	340.00	2564.00	7250	20230517	-44.62	3950	20231020	1.65	4630	-13.28	20240311	3950	1.65	20240419	7250	-44.62	20230517	3950	1.65	20231020	2.71	N	037270	500	323 억	980874	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History