KissMeData/181710/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160935	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	0	3	0.00	951315250	43484	254.78	22050	22200	21700	28500	15400	21950	21876.54	10.88	-11461	22350	22150	21950	21750	21550	22250	21850	188	6550	500	15800	50	1	33766123	7412	-90.33	0.45	12	0.13	-243.00	48250.00	29250	20240220	-24.96	20000	20231024	9.75	29250	-24.96	20240220	20150	8.93	20240119	29250	-24.96	20240220	20000	9.75	20231024	0.86	N	181710	500	187 억	3672416	N	N	233	N	N
3	20240531	150933	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-150	5	-0.68	672512850	30738	180.10	22050	22200	21700	28500	15400	21950	21878.87	10.88	-8027	22350	22150	21950	21750	21550	22250	21850	188	6550	500	15800	50	1	33766123	7361	-89.71	0.45	12	0.09	-243.00	48250.00	29250	20240220	-25.47	20000	20231024	9.00	29250	-25.47	20240220	20150	8.19	20240119	29250	-25.47	20240220	20000	9.00	20231024	0.86	N	181710	500	187 억	3672416	N	N	0	N	N
4	20240531	140933	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-50	5	-0.23	418916850	19097	111.89	22050	22200	21800	28500	15400	21950	21936.26	10.88	-5088	22350	22150	21950	21750	21550	22250	21850	188	6550	500	15800	50	1	33766123	7395	-90.12	0.45	12	0.06	-243.00	48250.00	29250	20240220	-25.13	20000	20231024	9.50	29250	-25.13	20240220	20150	8.68	20240119	29250	-25.13	20240220	20000	9.50	20231024	0.86	N	181710	500	187 억	3672416	N	N	0	N	N
5	20240531	130937	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-50	5	-0.23	396080000	18054	105.78	22050	22200	21800	28500	15400	21950	21938.63	10.88	-4763	22350	22150	21950	21750	21550	22250	21850	188	6550	500	15800	50	1	33766123	7395	-90.12	0.45	12	0.05	-243.00	48250.00	29250	20240220	-25.13	20000	20231024	9.50	29250	-25.13	20240220	20150	8.68	20240119	29250	-25.13	20240220	20000	9.50	20231024	0.86	N	181710	500	187 억	3672416	N	N	0	N	N
6	20240531	120942	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-100	5	-0.46	317501800	14462	84.74	22050	22200	21800	28500	15400	21950	21954.21	10.88	-2119	22350	22150	21950	21750	21550	22250	21850	188	6550	500	15800	50	1	33766123	7378	-89.92	0.45	12	0.04	-243.00	48250.00	29250	20240220	-25.30	20000	20231024	9.25	29250	-25.30	20240220	20150	8.44	20240119	29250	-25.30	20240220	20000	9.25	20231024	0.86	N	181710	500	187 억	3672416	N	N	0	N	N
7	20240531	110936	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-100	5	-0.46	263406150	11984	70.22	22050	22200	21850	28500	15400	21950	21979.82	10.88	-1843	22350	22150	21950	21750	21550	22250	21850	188	6550	500	15800	50	1	33766123	7378	-89.92	0.45	12	0.04	-243.00	48250.00	29250	20240220	-25.30	20000	20231024	9.25	29250	-25.30	20240220	20150	8.44	20240119	29250	-25.30	20240220	20000	9.25	20231024	0.86	N	181710	500	187 억	3672416	N	N	0	N	N
8	20240531	100936	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	50	2	0.23	86103800	3899	22.85	22050	22200	21950	28500	15400	21950	22083.56	10.88	-393	22350	22150	21950	21750	21550	22250	21850	188	6550	500	15800	50	1	33766123	7429	-90.53	0.46	12	0.01	-243.00	48250.00	29250	20240220	-24.79	20000	20231024	10.00	29250	-24.79	20240220	20150	9.18	20240119	29250	-24.79	20240220	20000	10.00	20231024	0.86	N	181710	500	187 억	3672416	N	N	0	N	N
9	20240531	090936	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	200	2	0.91	30594350	1386	8.12	22050	22150	22000	28500	15400	21950	22073.85	10.88	956	22350	22150	21950	21750	21550	22250	21850	188	6550	500	15800	50	1	33766123	7479	-91.15	0.46	12	0.00	-243.00	48250.00	29250	20240220	-24.27	20000	20231024	10.75	29250	-24.27	20240220	20150	9.93	20240119	29250	-24.27	20240220	20000	10.75	20231024	0.86	N	181710	500	187 억	3672416	N	N	0	N	N
10	20240530	160930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	0	3	0.00	373465400	17027	23.59	21850	22150	21750	28500	15400	21950	21933.20	10.88	-1764	22816	22382	22066	21632	21316	22225	21475	188	6550	500	15800	50	1	33766123	7412	-90.33	0.45	12	0.05	-243.00	48250.00	29250	20240220	-24.96	20000	20231024	9.75	29250	-24.96	20240220	20150	8.93	20240119	29250	-24.96	20240220	20000	9.75	20231024	0.86	N	181710	500	187 억	3674688	N	N	178	N	N
11	20240530	150932	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	0	3	0.00	350830050	15995	22.16	21850	22150	21750	28500	15400	21950	21933.60	10.88	-1673	22816	22382	22066	21632	21316	22225	21475	188	6550	500	15800	50	1	33766123	7412	-90.33	0.45	12	0.05	-243.00	48250.00	29250	20240220	-24.96	20000	20231024	9.75	29250	-24.96	20240220	20150	8.93	20240119	29250	-24.96	20240220	20000	9.75	20231024	0.86	N	181710	500	187 억	3674688	N	N	178	N	N
12	20240530	140931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-50	5	-0.23	310387850	14150	19.61	21850	22150	21750	28500	15400	21950	21935.40	10.88	-2086	22816	22382	22066	21632	21316	22225	21475	188	6550	500	15800	50	1	33766123	7395	-90.12	0.45	12	0.04	-243.00	48250.00	29250	20240220	-25.13	20000	20231024	9.50	29250	-25.13	20240220	20150	8.68	20240119	29250	-25.13	20240220	20000	9.50	20231024	0.86	N	181710	500	187 억	3674688	N	N	178	N	N
13	20240530	130933	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	0	3	0.00	263089100	11992	16.62	21850	22150	21750	28500	15400	21950	21938.59	10.88	-2009	22816	22382	22066	21632	21316	22225	21475	188	6550	500	15800	50	1	33766123	7412	-90.33	0.45	12	0.04	-243.00	48250.00	29250	20240220	-24.96	20000	20231024	9.75	29250	-24.96	20240220	20150	8.93	20240119	29250	-24.96	20240220	20000	9.75	20231024	0.86	N	181710	500	187 억	3674688	N	N	178	N	N
14	20240530	120930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	0	3	0.00	197254250	8988	12.45	21850	22150	21750	28500	15400	21950	21946.35	10.88	-2071	22816	22382	22066	21632	21316	22225	21475	188	6550	500	15800	50	1	33766123	7412	-90.33	0.45	12	0.03	-243.00	48250.00	29250	20240220	-24.96	20000	20231024	9.75	29250	-24.96	20240220	20150	8.93	20240119	29250	-24.96	20240220	20000	9.75	20231024	0.86	N	181710	500	187 억	3674688	N	N	178	N	N
15	20240530	110931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	100	2	0.46	155977050	7110	9.85	21850	22150	21750	28500	15400	21950	21937.47	10.88	-1767	22816	22382	22066	21632	21316	22225	21475	188	6550	500	15800	50	1	33766123	7445	-90.74	0.46	12	0.02	-243.00	48250.00	29250	20240220	-24.62	20000	20231024	10.25	29250	-24.62	20240220	20150	9.43	20240119	29250	-24.62	20240220	20000	10.25	20231024	0.86	N	181710	500	187 억	3674688	N	N	178	N	N
16	20240530	100931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	50	2	0.23	105735900	4826	6.69	21850	22150	21750	28500	15400	21950	21908.49	10.88	-1532	22816	22382	22066	21632	21316	22225	21475	188	6550	500	15800	50	1	33766123	7429	-90.53	0.46	12	0.01	-243.00	48250.00	29250	20240220	-24.79	20000	20231024	10.00	29250	-24.79	20240220	20150	9.18	20240119	29250	-24.79	20240220	20000	10.00	20231024	0.86	N	181710	500	187 억	3674688	N	N	178	N	N
17	20240530	090931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-150	5	-0.68	38507650	1765	2.45	21850	21900	21750	28500	15400	21950	21806.56	10.88	-1476	22816	22382	22066	21632	21316	22225	21475	188	6550	500	15800	50	1	33766123	7361	-89.71	0.45	12	0.01	-243.00	48250.00	29250	20240220	-25.47	20000	20231024	9.00	29250	-25.47	20240220	20150	8.19	20240119	29250	-25.47	20240220	20000	9.00	20231024	0.86	N	181710	500	187 억	3674688	N	N	178	N	N
18	20240529	160924	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-550	5	-2.44	1594416700	72146	190.59	22500	22500	21750	29250	15750	22500	22100.37	10.89	-12433	23066	22782	22566	22282	22066	22675	22175	188	6750	500	16200	50	1	33766123	7412	-90.33	0.45	12	0.21	-243.00	48250.00	29250	20240220	-24.96	20000	20231024	9.75	29250	-24.96	20240220	20150	8.93	20240119	29250	-24.96	20240220	20000	9.75	20231024	0.87	N	181710	500	187 억	3676965	N	N	178	N	N
19	20240529	150923	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-550	5	-2.44	1457716600	65905	174.10	22500	22500	21750	29250	15750	22500	22118.45	10.89	-13623	23066	22782	22566	22282	22066	22675	22175	188	6750	500	16200	50	1	33766123	7412	-90.33	0.45	12	0.20	-243.00	48250.00	29250	20240220	-24.96	20000	20231024	9.75	29250	-24.96	20240220	20150	8.93	20240119	29250	-24.96	20240220	20000	9.75	20231024	0.87	N	181710	500	187 억	3676965	N	N	538	N	N
20	20240529	140924	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-400	5	-1.78	784276300	35271	93.18	22500	22500	22100	29250	15750	22500	22235.73	10.89	-12573	23066	22782	22566	22282	22066	22675	22175	188	6750	500	16200	50	1	33766123	7462	-90.95	0.46	12	0.10	-243.00	48250.00	29250	20240220	-24.44	20000	20231024	10.50	29250	-24.44	20240220	20150	9.68	20240119	29250	-24.44	20240220	20000	10.50	20231024	0.87	N	181710	500	187 억	3676965	N	N	538	N	N
21	20240529	130926	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-300	5	-1.33	665124050	29892	78.97	22500	22500	22150	29250	15750	22500	22250.90	10.89	-10605	23066	22782	22566	22282	22066	22675	22175	188	6750	500	16200	50	1	33766123	7496	-91.36	0.46	12	0.09	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.87	N	181710	500	187 억	3676965	N	N	538	N	N
22	20240529	120929	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-300	5	-1.33	579386300	26028	68.76	22500	22500	22150	29250	15750	22500	22260.12	10.89	-7993	23066	22782	22566	22282	22066	22675	22175	188	6750	500	16200	50	1	33766123	7496	-91.36	0.46	12	0.08	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.87	N	181710	500	187 억	3676965	N	N	538	N	N
23	20240529	110926	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-300	5	-1.33	416175400	18685	49.36	22500	22500	22150	29250	15750	22500	22273.24	10.89	-5523	23066	22782	22566	22282	22066	22675	22175	188	6750	500	16200	50	1	33766123	7496	-91.36	0.46	12	0.06	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.87	N	181710	500	187 억	3676965	N	N	538	N	N
24	20240529	100923	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-150	5	-0.67	122835500	5494	14.51	22500	22500	22300	29250	15750	22500	22358.12	10.89	-1900	23066	22782	22566	22282	22066	22675	22175	188	6750	500	16200	50	1	33766123	7547	-91.98	0.46	12	0.02	-243.00	48250.00	29250	20240220	-23.59	20000	20231024	11.75	29250	-23.59	20240220	20150	10.92	20240119	29250	-23.59	20240220	20000	11.75	20231024	0.87	N	181710	500	187 억	3676965	N	N	538	N	N
25	20240529	090920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-150	5	-0.67	17994550	803	2.12	22500	22500	22350	29250	15750	22500	22409.15	10.89	-298	23066	22782	22566	22282	22066	22675	22175	188	6750	500	16200	50	1	33766123	7547	-91.98	0.46	12	0.00	-243.00	48250.00	29250	20240220	-23.59	20000	20231024	11.75	29250	-23.59	20240220	20150	10.92	20240119	29250	-23.59	20240220	20000	11.75	20231024	0.87	N	181710	500	187 억	3676965	N	N	538	N	N
26	20240528	160918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	-200	5	-0.88	849814000	37752	88.03	22650	22850	22350	29500	15900	22700	22510.44	10.95	-17519	23066	22882	22616	22432	22166	22975	22525	188	6800	500	16340	50	1	33766123	7597	-92.59	0.47	12	0.11	-243.00	48250.00	29250	20240220	-23.08	20000	20231024	12.50	29250	-23.08	20240220	20150	11.66	20240119	29250	-23.08	20240220	20000	12.50	20231024	0.86	N	181710	500	187 억	3695807	N	N	538	N	N
27	20240528	150920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	-250	5	-1.10	732830650	32540	75.88	22650	22850	22400	29500	15900	22700	22520.92	10.95	-14675	23066	22882	22616	22432	22166	22975	22525	188	6800	500	16340	50	1	33766123	7580	-92.39	0.47	12	0.10	-243.00	48250.00	29250	20240220	-23.25	20000	20231024	12.25	29250	-23.25	20240220	20150	11.41	20240119	29250	-23.25	20240220	20000	12.25	20231024	0.86	N	181710	500	187 억	3695807	N	N	130	N	N
28	20240528	140921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	-250	5	-1.10	625790200	27773	64.76	22650	22850	22450	29500	15900	22700	22532.32	10.95	-12626	23066	22882	22616	22432	22166	22975	22525	188	6800	500	16340	50	1	33766123	7580	-92.39	0.47	12	0.08	-243.00	48250.00	29250	20240220	-23.25	20000	20231024	12.25	29250	-23.25	20240220	20150	11.41	20240119	29250	-23.25	20240220	20000	12.25	20231024	0.86	N	181710	500	187 억	3695807	N	N	130	N	N
29	20240528	130918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-150	5	-0.66	454328100	20148	46.98	22650	22850	22450	29500	15900	22700	22549.54	10.95	-8675	23066	22882	22616	22432	22166	22975	22525	188	6800	500	16340	50	1	33766123	7614	-92.80	0.47	12	0.06	-243.00	48250.00	29250	20240220	-22.91	20000	20231024	12.75	29250	-22.91	20240220	20150	11.91	20240119	29250	-22.91	20240220	20000	12.75	20231024	0.86	N	181710	500	187 억	3695807	N	N	130	N	N
30	20240528	120918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	-200	5	-0.88	392746600	17413	40.60	22650	22850	22450	29500	15900	22700	22554.79	10.95	-8391	23066	22882	22616	22432	22166	22975	22525	188	6800	500	16340	50	1	33766123	7597	-92.59	0.47	12	0.05	-243.00	48250.00	29250	20240220	-23.08	20000	20231024	12.50	29250	-23.08	20240220	20150	11.66	20240119	29250	-23.08	20240220	20000	12.50	20231024	0.86	N	181710	500	187 억	3695807	N	N	130	N	N
31	20240528	110903	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-150	5	-0.66	257775750	11418	26.62	22650	22850	22450	29500	15900	22700	22576.26	10.95	-6578	23066	22882	22616	22432	22166	22975	22525	188	6800	500	16340	50	1	33766123	7614	-92.80	0.47	12	0.03	-243.00	48250.00	29250	20240220	-22.91	20000	20231024	12.75	29250	-22.91	20240220	20150	11.91	20240119	29250	-22.91	20240220	20000	12.75	20231024	0.86	N	181710	500	187 억	3695807	N	N	130	N	N
32	20240528	100919	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-150	5	-0.66	122132850	5397	12.58	22650	22850	22500	29500	15900	22700	22629.77	10.95	-3081	23066	22882	22616	22432	22166	22975	22525	188	6800	500	16340	50	1	33766123	7614	-92.80	0.47	12	0.02	-243.00	48250.00	29250	20240220	-22.91	20000	20231024	12.75	29250	-22.91	20240220	20150	11.91	20240119	29250	-22.91	20240220	20000	12.75	20231024	0.86	N	181710	500	187 억	3695807	N	N	130	N	N
33	20240528	090921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	100	2	0.44	10434850	460	1.07	22650	22800	22600	29500	15900	22700	22684.46	10.95	-224	23066	22882	22616	22432	22166	22975	22525	188	6800	500	16340	50	1	33766123	7699	-93.83	0.47	12	0.00	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.86	N	181710	500	187 억	3695807	N	N	130	N	N
34	20240527	160905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	200	2	0.89	966106800	42795	147.85	22650	22800	22350	29250	15750	22500	22572.76	10.99	-15782	22966	22732	22616	22382	22266	22675	22325	188	6750	500	16200	50	1	33766123	7665	-93.42	0.47	12	0.13	-243.00	48250.00	29250	20240220	-22.39	20000	20231024	13.50	29250	-22.39	20240220	20150	12.66	20240119	29250	-22.39	20240220	20000	13.50	20231024	0.86	N	181710	500	187 억	3710689	N	N	130	N	N
35	20240527	150920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	150	2	0.67	903737350	40046	138.35	22650	22800	22350	29250	15750	22500	22567.48	10.99	-15082	22966	22732	22616	22382	22266	22675	22325	188	6750	500	16200	50	1	33766123	7648	-93.21	0.47	12	0.12	-243.00	48250.00	29250	20240220	-22.56	20000	20231024	13.25	29250	-22.56	20240220	20150	12.41	20240119	29250	-22.56	20240220	20000	13.25	20231024	0.86	N	181710	500	187 억	3710689	N	N	534	N	N
36	20240527	140917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	150	2	0.67	776070000	34393	118.82	22650	22800	22350	29250	15750	22500	22564.77	10.99	-13880	22966	22732	22616	22382	22266	22675	22325	188	6750	500	16200	50	1	33766123	7648	-93.21	0.47	12	0.10	-243.00	48250.00	29250	20240220	-22.56	20000	20231024	13.25	29250	-22.56	20240220	20150	12.41	20240119	29250	-22.56	20240220	20000	13.25	20231024	0.86	N	181710	500	187 억	3710689	N	N	534	N	N
37	20240527	130917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	50	2	0.22	674349550	29879	103.23	22650	22800	22350	29250	15750	22500	22569.35	10.99	-12866	22966	22732	22616	22382	22266	22675	22325	188	6750	500	16200	50	1	33766123	7614	-92.80	0.47	12	0.09	-243.00	48250.00	29250	20240220	-22.91	20000	20231024	12.75	29250	-22.91	20240220	20150	11.91	20240119	29250	-22.91	20240220	20000	12.75	20231024	0.86	N	181710	500	187 억	3710689	N	N	534	N	N
38	20240527	120917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	50	2	0.22	422124300	18659	64.46	22650	22800	22500	29250	15750	22500	22623.09	10.99	-7159	22966	22732	22616	22382	22266	22675	22325	188	6750	500	16200	50	1	33766123	7614	-92.80	0.47	12	0.06	-243.00	48250.00	29250	20240220	-22.91	20000	20231024	12.75	29250	-22.91	20240220	20150	11.91	20240119	29250	-22.91	20240220	20000	12.75	20231024	0.86	N	181710	500	187 억	3710689	N	N	534	N	N
39	20240527	110916	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	150	2	0.67	305052400	13480	46.57	22650	22800	22500	29250	15750	22500	22630.00	10.99	-5416	22966	22732	22616	22382	22266	22675	22325	188	6750	500	16200	50	1	33766123	7648	-93.21	0.47	12	0.04	-243.00	48250.00	29250	20240220	-22.56	20000	20231024	13.25	29250	-22.56	20240220	20150	12.41	20240119	29250	-22.56	20240220	20000	13.25	20231024	0.86	N	181710	500	187 억	3710689	N	N	534	N	N
40	20240527	100915	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	150	2	0.67	117626500	5188	17.92	22650	22800	22600	29250	15750	22500	22672.80	10.99	-2159	22966	22732	22616	22382	22266	22675	22325	188	6750	500	16200	50	1	33766123	7648	-93.21	0.47	12	0.02	-243.00	48250.00	29250	20240220	-22.56	20000	20231024	13.25	29250	-22.56	20240220	20150	12.41	20240119	29250	-22.56	20240220	20000	13.25	20231024	0.86	N	181710	500	187 억	3710689	N	N	534	N	N
41	20240527	090916	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	150	2	0.67	42465800	1874	6.47	22650	22700	22650	29250	15750	22500	22660.51	10.99	-590	22966	22732	22616	22382	22266	22675	22325	188	6750	500	16200	50	1	33766123	7648	-93.21	0.47	12	0.01	-243.00	48250.00	29250	20240220	-22.56	20000	20231024	13.25	29250	-22.56	20240220	20150	12.41	20240119	29250	-22.56	20240220	20000	13.25	20231024	0.86	N	181710	500	187 억	3710689	N	N	534	N	N
42	20240524	160826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	-300	5	-1.32	652755550	28922	64.82	22650	22850	22500	29600	16000	22800	22570.45	11.01	-7085	23266	23032	22866	22632	22466	22950	22550	188	6800	500	16410	50	1	33766123	7597	-92.59	0.47	12	0.09	-243.00	48250.00	29250	20240220	-23.08	20000	20231024	12.50	29250	-23.08	20240220	20150	11.66	20240119	29250	-23.08	20240220	20000	12.50	20231024	0.87	N	181710	500	187 억	3717592	N	N	534	N	N
43	20240524	150827	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	-200	5	-0.88	571336950	25307	56.72	22650	22850	22500	29600	16000	22800	22576.24	11.01	-5084	23266	23032	22866	22632	22466	22950	22550	188	6800	500	16410	50	1	33766123	7631	-93.00	0.47	12	0.07	-243.00	48250.00	29250	20240220	-22.74	20000	20231024	13.00	29250	-22.74	20240220	20150	12.16	20240119	29250	-22.74	20240220	20000	13.00	20231024	0.87	N	181710	500	187 억	3717592	N	N	731	N	N
44	20240524	140832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	-200	5	-0.88	513255300	22735	50.95	22650	22850	22500	29600	16000	22800	22575.56	11.01	-3501	23266	23032	22866	22632	22466	22950	22550	188	6800	500	16410	50	1	33766123	7631	-93.00	0.47	12	0.07	-243.00	48250.00	29250	20240220	-22.74	20000	20231024	13.00	29250	-22.74	20240220	20150	12.16	20240119	29250	-22.74	20240220	20000	13.00	20231024	0.87	N	181710	500	187 억	3717592	N	N	731	N	N
45	20240524	130828	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	-300	5	-1.32	457265100	20254	45.39	22650	22850	22500	29600	16000	22800	22576.53	11.01	-3911	23266	23032	22866	22632	22466	22950	22550	188	6800	500	16410	50	1	33766123	7597	-92.59	0.47	12	0.06	-243.00	48250.00	29250	20240220	-23.08	20000	20231024	12.50	29250	-23.08	20240220	20150	11.66	20240119	29250	-23.08	20240220	20000	12.50	20231024	0.87	N	181710	500	187 억	3717592	N	N	731	N	N
46	20240524	120830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-250	5	-1.10	393392800	17422	39.04	22650	22850	22500	29600	16000	22800	22580.23	11.01	-2365	23266	23032	22866	22632	22466	22950	22550	188	6800	500	16410	50	1	33766123	7614	-92.80	0.47	12	0.05	-243.00	48250.00	29250	20240220	-22.91	20000	20231024	12.75	29250	-22.91	20240220	20150	11.91	20240119	29250	-22.91	20240220	20000	12.75	20231024	0.87	N	181710	500	187 억	3717592	N	N	731	N	N
47	20240524	110826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-150	5	-0.66	324670750	14380	32.23	22650	22850	22500	29600	16000	22800	22577.94	11.01	-517	23266	23032	22866	22632	22466	22950	22550	188	6800	500	16410	50	1	33766123	7648	-93.21	0.47	12	0.04	-243.00	48250.00	29250	20240220	-22.56	20000	20231024	13.25	29250	-22.56	20240220	20150	12.41	20240119	29250	-22.56	20240220	20000	13.25	20231024	0.87	N	181710	500	187 억	3717592	N	N	731	N	N
48	20240524	100834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	-200	5	-0.88	156899800	6937	15.55	22650	22850	22550	29600	16000	22800	22617.82	11.01	974	23266	23032	22866	22632	22466	22950	22550	188	6800	500	16410	50	1	33766123	7631	-93.00	0.47	12	0.02	-243.00	48250.00	29250	20240220	-22.74	20000	20231024	13.00	29250	-22.74	20240220	20150	12.16	20240119	29250	-22.74	20240220	20000	13.00	20231024	0.87	N	181710	500	187 억	3717592	N	N	731	N	N
49	20240524	090828	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	50	2	0.22	15960550	704	1.58	22650	22850	22650	29600	16000	22800	22671.24	11.01	-443	23266	23032	22866	22632	22466	22950	22550	188	6800	500	16410	50	1	33766123	7716	-94.03	0.47	12	0.00	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.87	N	181710	500	187 억	3717592	N	N	731	N	N
50	20240523	160826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-350	5	-1.51	1014640300	44354	172.61	23100	23100	22700	30050	16250	23150	22876.53	10.99	5859	23550	23350	23050	22850	22550	23450	22950	188	6900	500	16660	50	1	33766123	7699	-93.83	0.47	12	0.13	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.86	N	181710	500	187 억	3712379	N	N	731	N	N
51	20240523	150830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-300	5	-1.30	954658850	41725	162.38	23100	23100	22700	30050	16250	23150	22879.78	10.99	5968	23550	23350	23050	22850	22550	23450	22950	188	6900	500	16660	50	1	33766123	7716	-94.03	0.47	12	0.12	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.86	N	181710	500	187 억	3712379	N	N	5	N	N
52	20240523	140832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-350	5	-1.51	811089000	35436	137.90	23100	23100	22700	30050	16250	23150	22888.84	10.99	4139	23550	23350	23050	22850	22550	23450	22950	188	6900	500	16660	50	1	33766123	7699	-93.83	0.47	12	0.10	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.86	N	181710	500	187 억	3712379	N	N	5	N	N
53	20240523	130830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	-200	5	-0.86	631798000	27595	107.39	23100	23100	22700	30050	16250	23150	22895.38	10.99	2294	23550	23350	23050	22850	22550	23450	22950	188	6900	500	16660	50	1	33766123	7749	-94.44	0.48	12	0.08	-243.00	48250.00	29250	20240220	-21.54	20000	20231024	14.75	29250	-21.54	20240220	20150	13.90	20240119	29250	-21.54	20240220	20000	14.75	20231024	0.86	N	181710	500	187 억	3712379	N	N	5	N	N
54	20240523	120826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	-200	5	-0.86	485010300	21206	82.53	23100	23100	22700	30050	16250	23150	22871.37	10.99	1684	23550	23350	23050	22850	22550	23450	22950	188	6900	500	16660	50	1	33766123	7749	-94.44	0.48	12	0.06	-243.00	48250.00	29250	20240220	-21.54	20000	20231024	14.75	29250	-21.54	20240220	20150	13.90	20240119	29250	-21.54	20240220	20000	14.75	20231024	0.86	N	181710	500	187 억	3712379	N	N	5	N	N
55	20240523	110824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-150	5	-0.65	331633950	14513	56.48	23100	23100	22700	30050	16250	23150	22850.82	10.99	-586	23550	23350	23050	22850	22550	23450	22950	188	6900	500	16660	50	1	33766123	7766	-94.65	0.48	12	0.04	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.86	N	181710	500	187 억	3712379	N	N	5	N	N
56	20240523	100827	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-300	5	-1.30	195201700	8546	33.26	23100	23100	22700	30050	16250	23150	22841.29	10.99	-2251	23550	23350	23050	22850	22550	23450	22950	188	6900	500	16660	50	1	33766123	7716	-94.03	0.47	12	0.03	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.86	N	181710	500	187 억	3712379	N	N	5	N	N
57	20240523	090830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-250	5	-1.08	31676550	1379	5.37	23100	23100	22900	30050	16250	23150	22970.67	10.99	-423	23550	23350	23050	22850	22550	23450	22950	188	6900	500	16660	50	1	33766123	7732	-94.24	0.47	12	0.00	-243.00	48250.00	29250	20240220	-21.71	20000	20231024	14.50	29250	-21.71	20240220	20150	13.65	20240119	29250	-21.71	20240220	20000	14.50	20231024	0.86	N	181710	500	187 억	3712379	N	N	5	N	N
58	20240522	160818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	400	2	1.76	592729250	25690	42.54	22800	23250	22750	29550	15950	22750	23072.37	11.00	-3853	23450	23100	22850	22500	22250	22975	22375	188	6800	500	16380	50	1	33766123	7817	-95.27	0.48	12	0.08	-243.00	48250.00	29250	20240220	-20.85	20000	20231024	15.75	29250	-20.85	20240220	20150	14.89	20240119	29250	-20.85	20240220	20000	15.75	20231024	0.85	N	181710	500	187 억	3714955	N	N	4	N	N
59	20240522	150824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	300	2	1.32	533698550	23133	38.31	22800	23250	22750	29550	15950	22750	23070.87	11.00	-2772	23450	23100	22850	22500	22250	22975	22375	188	6800	500	16380	50	1	33766123	7783	-94.86	0.48	12	0.07	-243.00	48250.00	29250	20240220	-21.20	20000	20231024	15.25	29250	-21.20	20240220	20150	14.39	20240119	29250	-21.20	20240220	20000	15.25	20231024	0.85	N	181710	500	187 억	3714955	N	N	380	N	N
60	20240522	140825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	400	2	1.76	447951100	19429	32.18	22800	23200	22750	29550	15950	22750	23055.80	11.00	-2759	23450	23100	22850	22500	22250	22975	22375	188	6800	500	16380	50	1	33766123	7817	-95.27	0.48	12	0.06	-243.00	48250.00	29250	20240220	-20.85	20000	20231024	15.75	29250	-20.85	20240220	20150	14.89	20240119	29250	-20.85	20240220	20000	15.75	20231024	0.85	N	181710	500	187 억	3714955	N	N	380	N	N
61	20240522	130822	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	450	2	1.98	398825650	17305	28.66	22800	23200	22750	29550	15950	22750	23046.84	11.00	-2490	23450	23100	22850	22500	22250	22975	22375	188	6800	500	16380	50	1	33766123	7834	-95.47	0.48	12	0.05	-243.00	48250.00	29250	20240220	-20.68	20000	20231024	16.00	29250	-20.68	20240220	20150	15.14	20240119	29250	-20.68	20240220	20000	16.00	20231024	0.85	N	181710	500	187 억	3714955	N	N	380	N	N
62	20240522	120924	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	300	2	1.32	307530800	13356	22.12	22800	23200	22750	29550	15950	22750	23025.67	11.00	-3778	23450	23100	22850	22500	22250	22975	22375	188	6800	500	16380	50	1	33766123	7783	-94.86	0.48	12	0.04	-243.00	48250.00	29250	20240220	-21.20	20000	20231024	15.25	29250	-21.20	20240220	20150	14.39	20240119	29250	-21.20	20240220	20000	15.25	20231024	0.85	N	181710	500	187 억	3714955	N	N	380	N	N
63	20240522	110827	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	350	2	1.54	218815000	9505	15.74	22800	23200	22750	29550	15950	22750	23021.04	11.00	-3284	23450	23100	22850	22500	22250	22975	22375	188	6800	500	16380	50	1	33766123	7800	-95.06	0.48	12	0.03	-243.00	48250.00	29250	20240220	-21.03	20000	20231024	15.50	29250	-21.03	20240220	20150	14.64	20240119	29250	-21.03	20240220	20000	15.50	20231024	0.85	N	181710	500	187 억	3714955	N	N	380	N	N
64	20240522	100824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	300	2	1.32	127893800	5577	9.24	22800	23150	22750	29550	15950	22750	22932.37	11.00	-1427	23450	23100	22850	22500	22250	22975	22375	188	6800	500	16380	50	1	33766123	7783	-94.86	0.48	12	0.02	-243.00	48250.00	29250	20240220	-21.20	20000	20231024	15.25	29250	-21.20	20240220	20150	14.39	20240119	29250	-21.20	20240220	20000	15.25	20231024	0.85	N	181710	500	187 억	3714955	N	N	380	N	N
65	20240522	090825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	0	3	0.00	7453200	327	0.54	22800	22850	22750	29550	15950	22750	22792.66	11.00	-157	23450	23100	22850	22500	22250	22975	22375	188	6800	500	16380	50	1	33766123	7682	-93.62	0.47	12	0.00	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.85	N	181710	500	187 억	3714955	N	N	380	N	N
66	20240521	160815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	-350	5	-1.52	1372664300	60285	78.51	23100	23200	22600	30000	16200	23100	22769.59	11.02	-7822	23966	23532	23266	22832	22566	23400	22700	188	6900	500	16630	50	1	33766123	7682	-93.62	0.47	12	0.18	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.86	N	181710	500	187 억	3720958	N	N	380	N	N
67	20240521	150821	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	-350	5	-1.52	1298370100	57017	74.25	23100	23200	22600	30000	16200	23100	22771.63	11.02	-7172	23966	23532	23266	22832	22566	23400	22700	188	6900	500	16630	50	1	33766123	7682	-93.62	0.47	12	0.17	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.86	N	181710	500	187 억	3720958	N	N	720	N	N
68	20240521	140820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	-500	5	-2.16	1115975550	48972	63.77	23100	23200	22600	30000	16200	23100	22788.03	11.02	-7654	23966	23532	23266	22832	22566	23400	22700	188	6900	500	16630	50	1	33766123	7631	-93.00	0.47	12	0.15	-243.00	48250.00	29250	20240220	-22.74	20000	20231024	13.00	29250	-22.74	20240220	20150	12.16	20240119	29250	-22.74	20240220	20000	13.00	20231024	0.86	N	181710	500	187 억	3720958	N	N	720	N	N
69	20240521	130820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-450	5	-1.95	953571200	41803	54.44	23100	23200	22600	30000	16200	23100	22811.07	11.02	-8452	23966	23532	23266	22832	22566	23400	22700	188	6900	500	16630	50	1	33766123	7648	-93.21	0.47	12	0.12	-243.00	48250.00	29250	20240220	-22.56	20000	20231024	13.25	29250	-22.56	20240220	20150	12.41	20240119	29250	-22.56	20240220	20000	13.25	20231024	0.86	N	181710	500	187 억	3720958	N	N	720	N	N
70	20240521	120820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-300	5	-1.30	736699800	32246	41.99	23100	23200	22700	30000	16200	23100	22846.24	11.02	-7256	23966	23532	23266	22832	22566	23400	22700	188	6900	500	16630	50	1	33766123	7699	-93.83	0.47	12	0.10	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.86	N	181710	500	187 억	3720958	N	N	720	N	N
71	20240521	110820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-200	5	-0.87	564603300	24696	32.16	23100	23200	22750	30000	16200	23100	22862.14	11.02	-5948	23966	23532	23266	22832	22566	23400	22700	188	6900	500	16630	50	1	33766123	7732	-94.24	0.47	12	0.07	-243.00	48250.00	29250	20240220	-21.71	20000	20231024	14.50	29250	-21.71	20240220	20150	13.65	20240119	29250	-21.71	20240220	20000	14.50	20231024	0.86	N	181710	500	187 억	3720958	N	N	720	N	N
72	20240521	100820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	-350	5	-1.52	361561750	15792	20.57	23100	23200	22750	30000	16200	23100	22895.25	11.02	-4679	23966	23532	23266	22832	22566	23400	22700	188	6900	500	16630	50	1	33766123	7682	-93.62	0.47	12	0.05	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.86	N	181710	500	187 억	3720958	N	N	720	N	N
73	20240521	090816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-100	5	-0.43	86361500	3747	4.88	23100	23200	23000	30000	16200	23100	23048.17	11.02	-668	23966	23532	23266	22832	22566	23400	22700	188	6900	500	16630	50	1	33766123	7766	-94.65	0.48	12	0.01	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.86	N	181710	500	187 억	3720958	N	N	720	N	N
74	20240517	160821	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	-500	5	-2.06	1092134750	45743	51.16	24150	24300	23650	31500	17000	24250	23875.45	11.07	-6397	25383	24816	24483	23916	23583	24650	23750	188	7250	500	17460	50	1	33766123	8019	-97.74	0.49	12	0.14	-243.00	48250.00	29250	20240220	-18.80	20000	20231024	18.75	29250	-18.80	20240220	20150	17.87	20240119	29250	-18.80	20240220	20000	18.75	20231024	0.84	N	181710	500	187 억	3737914	N	N	50	N	N
75	20240517	150825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	-450	5	-1.86	1039509200	43530	48.69	24150	24300	23650	31500	17000	24250	23880.29	11.07	-5029	25383	24816	24483	23916	23583	24650	23750	188	7250	500	17460	50	1	33766123	8036	-97.94	0.49	12	0.13	-243.00	48250.00	29250	20240220	-18.63	20000	20231024	19.00	29250	-18.63	20240220	20150	18.11	20240119	29250	-18.63	20240220	20000	19.00	20231024	0.84	N	181710	500	187 억	3737914	N	N	462	N	N
76	20240517	140818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	-500	5	-2.06	890041100	37243	41.66	24150	24300	23650	31500	17000	24250	23898.21	11.07	-4445	25383	24816	24483	23916	23583	24650	23750	188	7250	500	17460	50	1	33766123	8019	-97.74	0.49	12	0.11	-243.00	48250.00	29250	20240220	-18.80	20000	20231024	18.75	29250	-18.80	20240220	20150	17.87	20240119	29250	-18.80	20240220	20000	18.75	20231024	0.84	N	181710	500	187 억	3737914	N	N	462	N	N
77	20240517	130810	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	-450	5	-1.86	854672950	35755	39.99	24150	24300	23650	31500	17000	24250	23903.59	11.07	-4034	25383	24816	24483	23916	23583	24650	23750	188	7250	500	17460	50	1	33766123	8036	-97.94	0.49	12	0.11	-243.00	48250.00	29250	20240220	-18.63	20000	20231024	19.00	29250	-18.63	20240220	20150	18.11	20240119	29250	-18.63	20240220	20000	19.00	20231024	0.84	N	181710	500	187 억	3737914	N	N	462	N	N
78	20240517	120811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	-550	5	-2.27	696952050	29105	32.55	24150	24300	23700	31500	17000	24250	23946.13	11.07	-5259	25383	24816	24483	23916	23583	24650	23750	188	7250	500	17460	50	1	33766123	8003	-97.53	0.49	12	0.09	-243.00	48250.00	29250	20240220	-18.97	20000	20231024	18.50	29250	-18.97	20240220	20150	17.62	20240119	29250	-18.97	20240220	20000	18.50	20231024	0.84	N	181710	500	187 억	3737914	N	N	462	N	N
79	20240517	110811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	-450	5	-1.86	537333050	22389	25.04	24150	24300	23750	31500	17000	24250	23999.87	11.07	-3806	25383	24816	24483	23916	23583	24650	23750	188	7250	500	17460	50	1	33766123	8036	-97.94	0.49	12	0.07	-243.00	48250.00	29250	20240220	-18.63	20000	20231024	19.00	29250	-18.63	20240220	20150	18.11	20240119	29250	-18.63	20240220	20000	19.00	20231024	0.84	N	181710	500	187 억	3737914	N	N	462	N	N
80	20240517	100807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24050	-200	5	-0.82	293818000	12201	13.65	24150	24300	24000	31500	17000	24250	24081.47	11.07	-1360	25383	24816	24483	23916	23583	24650	23750	188	7250	500	17460	50	1	33766123	8121	-98.97	0.50	12	0.04	-243.00	48250.00	29250	20240220	-17.78	20000	20231024	20.25	29250	-17.78	20240220	20150	19.35	20240119	29250	-17.78	20240220	20000	20.25	20231024	0.84	N	181710	500	187 억	3737914	N	N	462	N	N
81	20240517	090813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24050	-200	5	-0.82	68237200	2833	3.17	24150	24250	24050	31500	17000	24250	24086.55	11.07	-802	25383	24816	24483	23916	23583	24650	23750	188	7250	500	17460	50	1	33766123	8121	-98.97	0.50	12	0.01	-243.00	48250.00	29250	20240220	-17.78	20000	20231024	20.25	29250	-17.78	20240220	20150	19.35	20240119	29250	-17.78	20240220	20000	20.25	20231024	0.84	N	181710	500	187 억	3737914	N	N	462	N	N
82	20240516	160804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-400	5	-1.62	2186002000	89090	168.16	25000	25050	24150	32000	17300	24650	24537.10	11.08	-735	25216	24932	24566	24282	23916	25075	24425	188	7350	500	17740	50	1	33766123	8188	-99.79	0.50	12	0.26	-243.00	48250.00	29250	20240220	-17.09	20000	20231024	21.25	29250	-17.09	20240220	20150	20.35	20240119	29250	-17.09	20240220	20000	21.25	20231024	0.84	N	181710	500	187 억	3741847	N	N	462	N	N
83	20240516	150803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	-450	5	-1.83	2085008200	84918	160.29	25000	25050	24200	32000	17300	24650	24553.19	11.08	-1664	25216	24932	24566	24282	23916	25075	24425	188	7350	500	17740	50	1	33766123	8171	-99.59	0.50	12	0.25	-243.00	48250.00	29250	20240220	-17.26	20000	20231024	21.00	29250	-17.26	20240220	20150	20.10	20240119	29250	-17.26	20240220	20000	21.00	20231024	0.84	N	181710	500	187 억	3741847	N	N	309	N	N
84	20240516	140809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	-350	5	-1.42	1791206900	72815	137.44	25000	25050	24250	32000	17300	24650	24599.42	11.08	-3942	25216	24932	24566	24282	23916	25075	24425	188	7350	500	17740	50	1	33766123	8205	-100.00	0.50	12	0.22	-243.00	48250.00	29250	20240220	-16.92	20000	20231024	21.50	29250	-16.92	20240220	20150	20.60	20240119	29250	-16.92	20240220	20000	21.50	20231024	0.84	N	181710	500	187 억	3741847	N	N	309	N	N
85	20240516	130805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24400	-250	5	-1.01	1381797700	56009	105.72	25000	25050	24350	32000	17300	24650	24670.99	11.08	-8394	25216	24932	24566	24282	23916	25075	24425	188	7350	500	17740	50	1	33766123	8239	-100.41	0.51	12	0.17	-243.00	48250.00	29250	20240220	-16.58	20000	20231024	22.00	29250	-16.58	20240220	20150	21.09	20240119	29250	-16.58	20240220	20000	22.00	20231024	0.84	N	181710	500	187 억	3741847	N	N	309	N	N
86	20240516	120803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-50	5	-0.20	1180244250	47773	90.18	25000	25050	24450	32000	17300	24650	24705.26	11.08	-8326	25216	24932	24566	24282	23916	25075	24425	188	7350	500	17740	50	1	33766123	8306	-101.23	0.51	12	0.14	-243.00	48250.00	29250	20240220	-15.90	20000	20231024	23.00	29250	-15.90	20240220	20150	22.08	20240119	29250	-15.90	20240220	20000	23.00	20231024	0.84	N	181710	500	187 억	3741847	N	N	309	N	N
87	20240516	110800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	0	3	0.00	862043100	34814	65.71	25000	25050	24550	32000	17300	24650	24761.39	11.08	-8722	25216	24932	24566	24282	23916	25075	24425	188	7350	500	17740	50	1	33766123	8323	-101.44	0.51	12	0.10	-243.00	48250.00	29250	20240220	-15.73	20000	20231024	23.25	29250	-15.73	20240220	20150	22.33	20240119	29250	-15.73	20240220	20000	23.25	20231024	0.84	N	181710	500	187 억	3741847	N	N	309	N	N
88	20240516	100804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	100	2	0.41	566052600	22805	43.05	25000	25050	24650	32000	17300	24650	24821.43	11.08	-7239	25216	24932	24566	24282	23916	25075	24425	188	7350	500	17740	50	1	33766123	8357	-101.85	0.51	12	0.07	-243.00	48250.00	29250	20240220	-15.38	20000	20231024	23.75	29250	-15.38	20240220	20150	22.83	20240119	29250	-15.38	20240220	20000	23.75	20231024	0.84	N	181710	500	187 억	3741847	N	N	309	N	N
89	20240516	090804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	350	2	1.42	151164100	6058	11.43	25000	25050	24850	32000	17300	24650	24952.81	11.08	-1776	25216	24932	24566	24282	23916	25075	24425	188	7350	500	17740	50	1	33766123	8442	-102.88	0.52	12	0.02	-243.00	48250.00	29250	20240220	-14.53	20000	20231024	25.00	29250	-14.53	20240220	20150	24.07	20240119	29250	-14.53	20240220	20000	25.00	20231024	0.84	N	181710	500	187 억	3741847	N	N	309	N	N
90	20240514	160813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	300	2	1.23	1295601300	52630	72.25	24350	24850	24200	31650	17050	24350	24617.26	11.09	-560	25450	24900	24350	23800	23250	24900	23800	188	7300	500	17530	50	1	33766123	8323	-101.44	0.51	12	0.16	-243.00	48250.00	29250	20240220	-15.73	20000	20231024	23.25	29250	-15.73	20240220	20150	22.33	20240119	29250	-15.73	20240220	20000	23.25	20231024	0.92	N	181710	500	187 억	3744233	N	N	309	N	N
91	20240514	150816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	350	2	1.44	1265008700	51388	70.55	24350	24850	24200	31650	17050	24350	24617.00	11.09	-175	25450	24900	24350	23800	23250	24900	23800	188	7300	500	17530	50	1	33766123	8340	-101.65	0.51	12	0.15	-243.00	48250.00	29250	20240220	-15.56	20000	20231024	23.50	29250	-15.56	20240220	20150	22.58	20240119	29250	-15.56	20240220	20000	23.50	20231024	0.92	N	181710	500	187 억	3744233	N	N	353	N	N
92	20240514	140814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	300	2	1.23	1006922900	40892	56.14	24350	24850	24200	31650	17050	24350	24624.21	11.09	160	25450	24900	24350	23800	23250	24900	23800	188	7300	500	17530	50	1	33766123	8323	-101.44	0.51	12	0.12	-243.00	48250.00	29250	20240220	-15.73	20000	20231024	23.25	29250	-15.73	20240220	20150	22.33	20240119	29250	-15.73	20240220	20000	23.25	20231024	0.92	N	181710	500	187 억	3744233	N	N	353	N	N
93	20240514	130815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	200	2	0.82	864505400	35119	48.21	24350	24850	24200	31650	17050	24350	24616.74	11.09	2647	25450	24900	24350	23800	23250	24900	23800	188	7300	500	17530	50	1	33766123	8290	-101.03	0.51	12	0.10	-243.00	48250.00	29250	20240220	-16.07	20000	20231024	22.75	29250	-16.07	20240220	20150	21.84	20240119	29250	-16.07	20240220	20000	22.75	20231024	0.92	N	181710	500	187 억	3744233	N	N	353	N	N
94	20240514	120813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	350	2	1.44	740434850	30088	41.31	24350	24850	24200	31650	17050	24350	24609.29	11.09	2506	25450	24900	24350	23800	23250	24900	23800	188	7300	500	17530	50	1	33766123	8340	-101.65	0.51	12	0.09	-243.00	48250.00	29250	20240220	-15.56	20000	20231024	23.50	29250	-15.56	20240220	20150	22.58	20240119	29250	-15.56	20240220	20000	23.50	20231024	0.92	N	181710	500	187 억	3744233	N	N	353	N	N
95	20240514	110813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	250	2	1.03	524589900	21291	29.23	24350	24850	24200	31650	17050	24350	24639.55	11.09	529	25450	24900	24350	23800	23250	24900	23800	188	7300	500	17530	50	1	33766123	8306	-101.23	0.51	12	0.06	-243.00	48250.00	29250	20240220	-15.90	20000	20231024	23.00	29250	-15.90	20240220	20150	22.08	20240119	29250	-15.90	20240220	20000	23.00	20231024	0.92	N	181710	500	187 억	3744233	N	N	353	N	N
96	20240514	100811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	350	2	1.44	392484950	15933	21.87	24350	24850	24200	31650	17050	24350	24634.12	11.09	1828	25450	24900	24350	23800	23250	24900	23800	188	7300	500	17530	50	1	33766123	8340	-101.65	0.51	12	0.05	-243.00	48250.00	29250	20240220	-15.56	20000	20231024	23.50	29250	-15.56	20240220	20150	22.58	20240119	29250	-15.56	20240220	20000	23.50	20231024	0.92	N	181710	500	187 억	3744233	N	N	353	N	N
97	20240514	090813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	200	2	0.82	109166050	4470	6.14	24350	24650	24200	31650	17050	24350	24422.54	11.09	816	25450	24900	24350	23800	23250	24900	23800	188	7300	500	17530	50	1	33766123	8290	-101.03	0.51	12	0.01	-243.00	48250.00	29250	20240220	-16.07	20000	20231024	22.75	29250	-16.07	20240220	20150	21.84	20240119	29250	-16.07	20240220	20000	22.75	20231024	0.92	N	181710	500	187 억	3744233	N	N	353	N	N
98	20240513	160811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24350	0	3	0.00	1757761250	72396	48.33	24350	24900	23800	31650	17050	24350	24279.36	11.15	-22509	25683	25016	24683	24016	23683	24850	23850	188	7300	500	17530	50	1	33766123	8222	-100.21	0.50	12	0.21	-243.00	48250.00	29250	20240220	-16.75	20000	20231024	21.75	29250	-16.75	20240220	20150	20.84	20240119	29250	-16.75	20240220	20000	21.75	20231024	0.84	N	181710	500	187 억	3763394	N	N	353	N	N
99	20240513	150814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24400	50	2	0.21	1634323900	67330	44.95	24350	24900	23800	31650	17050	24350	24273.34	11.15	-20913	25683	25016	24683	24016	23683	24850	23850	188	7300	500	17530	50	1	33766123	8239	-100.41	0.51	12	0.20	-243.00	48250.00	29250	20240220	-16.58	20000	20231024	22.00	29250	-16.58	20240220	20150	21.09	20240119	29250	-16.58	20240220	20000	22.00	20231024	0.84	N	181710	500	187 억	3763394	N	N	3018	N	N
100	20240513	140813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	100	2	0.41	1248200550	51501	34.38	24350	24900	23800	31650	17050	24350	24236.43	11.15	-12600	25683	25016	24683	24016	23683	24850	23850	188	7300	500	17530	50	1	33766123	8256	-100.62	0.51	12	0.15	-243.00	48250.00	29250	20240220	-16.41	20000	20231024	22.25	29250	-16.41	20240220	20150	21.34	20240119	29250	-16.41	20240220	20000	22.25	20231024	0.84	N	181710	500	187 억	3763394	N	N	3018	N	N
101	20240513	130807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	-50	5	-0.21	923054600	38190	25.49	24350	24900	23800	31650	17050	24350	24170.06	11.15	-5406	25683	25016	24683	24016	23683	24850	23850	188	7300	500	17530	50	1	33766123	8205	-100.00	0.50	12	0.11	-243.00	48250.00	29250	20240220	-16.92	20000	20231024	21.50	29250	-16.92	20240220	20150	20.60	20240119	29250	-16.92	20240220	20000	21.50	20231024	0.84	N	181710	500	187 억	3763394	N	N	3018	N	N
102	20240513	120811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	-150	5	-0.62	855343800	35390	23.62	24350	24900	23800	31650	17050	24350	24169.08	11.15	-4228	25683	25016	24683	24016	23683	24850	23850	188	7300	500	17530	50	1	33766123	8171	-99.59	0.50	12	0.10	-243.00	48250.00	29250	20240220	-17.26	20000	20231024	21.00	29250	-17.26	20240220	20150	20.10	20240119	29250	-17.26	20240220	20000	21.00	20231024	0.84	N	181710	500	187 억	3763394	N	N	3018	N	N
103	20240513	110810	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24150	-200	5	-0.82	799280050	33073	22.08	24350	24900	23800	31650	17050	24350	24167.15	11.15	-3692	25683	25016	24683	24016	23683	24850	23850	188	7300	500	17530	50	1	33766123	8155	-99.38	0.50	12	0.10	-243.00	48250.00	29250	20240220	-17.44	20000	20231024	20.75	29250	-17.44	20240220	20150	19.85	20240119	29250	-17.44	20240220	20000	20.75	20231024	0.84	N	181710	500	187 억	3763394	N	N	3018	N	N
104	20240513	100810	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-100	5	-0.41	422075900	17360	11.59	24350	24900	24150	31650	17050	24350	24313.13	11.15	-4466	25683	25016	24683	24016	23683	24850	23850	188	7300	500	17530	50	1	33766123	8188	-99.79	0.50	12	0.05	-243.00	48250.00	29250	20240220	-17.09	20000	20231024	21.25	29250	-17.09	20240220	20150	20.35	20240119	29250	-17.09	20240220	20000	21.25	20231024	0.84	N	181710	500	187 억	3763394	N	N	3018	N	N
105	20240513	090812	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	-50	5	-0.21	196293100	8100	5.41	24350	24350	24150	31650	17050	24350	24233.72	11.15	-676	25683	25016	24683	24016	23683	24850	23850	188	7300	500	17530	50	1	33766123	8205	-100.00	0.50	12	0.02	-243.00	48250.00	29250	20240220	-16.92	20000	20231024	21.50	29250	-16.92	20240220	20150	20.60	20240119	29250	-16.92	20240220	20000	21.50	20231024	0.84	N	181710	500	187 억	3763394	N	N	3018	N	N
106	20240510	160748	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24350	-900	5	-3.56	3687385100	148713	49.10	25150	25350	24350	32800	17700	25250	24795.76	11.14	230	26783	26016	24783	24016	22783	26400	24400	188	7550	500	18180	50	1	33766123	8222	-100.21	0.50	12	0.44	-243.00	48250.00	29250	20240220	-16.75	20000	20231024	21.75	29250	-16.75	20240220	20150	20.84	20240119	29250	-16.75	20240220	20000	21.75	20231024	0.83	N	181710	500	187 억	3763103	N	N	3018	N	N
107	20240510	150753	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	-700	5	-2.77	3546337100	142948	47.20	25150	25350	24350	32800	17700	25250	24807.49	11.14	2212	26783	26016	24783	24016	22783	26400	24400	188	7550	500	18180	50	1	33766123	8290	-101.03	0.51	12	0.42	-243.00	48250.00	29250	20240220	-16.07	20000	20231024	22.75	29250	-16.07	20240220	20150	21.84	20240119	29250	-16.07	20240220	20000	22.75	20231024	0.83	N	181710	500	187 억	3763103	N	N	4535	N	N
108	20240510	140758	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-650	5	-2.57	2995735000	120434	39.77	25150	25350	24500	32800	17700	25250	24873.39	11.14	7379	26783	26016	24783	24016	22783	26400	24400	188	7550	500	18180	50	1	33766123	8306	-101.23	0.51	12	0.36	-243.00	48250.00	29250	20240220	-15.90	20000	20231024	23.00	29250	-15.90	20240220	20150	22.08	20240119	29250	-15.90	20240220	20000	23.00	20231024	0.83	N	181710	500	187 억	3763103	N	N	4535	N	N
109	20240510	130749	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	-450	5	-1.78	2762373350	110980	36.64	25150	25350	24500	32800	17700	25250	24889.58	11.14	13868	26783	26016	24783	24016	22783	26400	24400	188	7550	500	18180	50	1	33766123	8374	-102.06	0.51	12	0.33	-243.00	48250.00	29250	20240220	-15.21	20000	20231024	24.00	29250	-15.21	20240220	20150	23.08	20240119	29250	-15.21	20240220	20000	24.00	20231024	0.83	N	181710	500	187 억	3763103	N	N	4535	N	N
110	20240510	120745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-300	5	-1.19	2545777350	102260	33.76	25150	25350	24500	32800	17700	25250	24893.91	11.14	18311	26783	26016	24783	24016	22783	26400	24400	188	7550	500	18180	50	1	33766123	8425	-102.67	0.52	12	0.30	-243.00	48250.00	29250	20240220	-14.70	20000	20231024	24.75	29250	-14.70	20240220	20150	23.82	20240119	29250	-14.70	20240220	20000	24.75	20231024	0.83	N	181710	500	187 억	3763103	N	N	4535	N	N
111	20240510	110750	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	-550	5	-2.18	2345620750	94209	31.11	25150	25350	24500	32800	17700	25250	24896.73	11.14	22381	26783	26016	24783	24016	22783	26400	24400	188	7550	500	18180	50	1	33766123	8340	-101.65	0.51	12	0.28	-243.00	48250.00	29250	20240220	-15.56	20000	20231024	23.50	29250	-15.56	20240220	20150	22.58	20240119	29250	-15.56	20240220	20000	23.50	20231024	0.83	N	181710	500	187 억	3763103	N	N	4535	N	N
112	20240510	100749	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	-400	5	-1.58	2003171050	80431	26.56	25150	25350	24500	32800	17700	25250	24903.94	11.14	20630	26783	26016	24783	24016	22783	26400	24400	188	7550	500	18180	50	1	33766123	8391	-102.26	0.52	12	0.24	-243.00	48250.00	29250	20240220	-15.04	20000	20231024	24.25	29250	-15.04	20240220	20150	23.33	20240119	29250	-15.04	20240220	20000	24.25	20231024	0.83	N	181710	500	187 억	3763103	N	N	4535	N	N
113	20240510	090750	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	-450	5	-1.78	387672350	15595	5.15	25150	25150	24650	32800	17700	25250	24849.67	11.14	1450	26783	26016	24783	24016	22783	26400	24400	188	7550	500	18180	50	1	33766123	8374	-102.06	0.51	12	0.05	-243.00	48250.00	29250	20240220	-15.21	20000	20231024	24.00	29250	-15.21	20240220	20150	23.08	20240119	29250	-15.21	20240220	20000	24.00	20231024	0.83	N	181710	500	187 억	3763103	N	N	4535	N	N
114	20240509	160804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	2050	2	8.84	7535881550	301768	359.86	23600	25550	23550	30150	16250	23200	24972.09	11.07	36353	24000	23600	23250	22850	22500	23425	22675	188	6950	500	16700	50	1	33766123	8526	-103.91	0.52	12	0.89	-243.00	48250.00	29250	20240220	-13.68	20000	20231024	26.25	29250	-13.68	20240220	20150	25.31	20240119	29250	-13.68	20240220	20000	26.25	20231024	0.81	N	181710	500	187 억	3738499	N	N	4535	N	N
115	20240509	150805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	2050	2	8.84	7299162900	292379	348.67	23600	25550	23550	30150	16250	23200	24964.73	11.07	38575	24000	23600	23250	22850	22500	23425	22675	188	6950	500	16700	50	1	33766123	8526	-103.91	0.52	12	0.87	-243.00	48250.00	29250	20240220	-13.68	20000	20231024	26.25	29250	-13.68	20240220	20150	25.31	20240119	29250	-13.68	20240220	20000	26.25	20231024	0.81	N	181710	500	187 억	3738499	N	N	997	N	N
116	20240509	140720	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	1900	2	8.19	6758958250	270884	323.03	23600	25550	23550	30150	16250	23200	24951.49	11.07	39795	24000	23600	23250	22850	22500	23425	22675	188	6950	500	16700	50	1	33766123	8475	-103.29	0.52	12	0.80	-243.00	48250.00	29250	20240220	-14.19	20000	20231024	25.50	29250	-14.19	20240220	20150	24.57	20240119	29250	-14.19	20240220	20000	25.50	20231024	0.81	N	181710	500	187 억	3738499	N	N	997	N	N
117	20240509	130751	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	1850	2	7.97	6080568750	243875	290.83	23600	25550	23550	30150	16250	23200	24933.14	11.07	35085	24000	23600	23250	22850	22500	23425	22675	188	6950	500	16700	50	1	33766123	8458	-103.09	0.52	12	0.72	-243.00	48250.00	29250	20240220	-14.36	20000	20231024	25.25	29250	-14.36	20240220	20150	24.32	20240119	29250	-14.36	20240220	20000	25.25	20231024	0.81	N	181710	500	187 억	3738499	N	N	997	N	N
118	20240509	120750	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	1850	2	7.97	5829322450	233866	278.89	23600	25550	23550	30150	16250	23200	24925.91	11.07	34733	24000	23600	23250	22850	22500	23425	22675	188	6950	500	16700	50	1	33766123	8458	-103.09	0.52	12	0.69	-243.00	48250.00	29250	20240220	-14.36	20000	20231024	25.25	29250	-14.36	20240220	20150	24.32	20240119	29250	-14.36	20240220	20000	25.25	20231024	0.81	N	181710	500	187 억	3738499	N	N	997	N	N
119	20240509	110739	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	1950	2	8.41	5320656050	213611	254.74	23600	25550	23550	30150	16250	23200	24908.16	11.07	32717	24000	23600	23250	22850	22500	23425	22675	188	6950	500	16700	50	1	33766123	8492	-103.50	0.52	12	0.63	-243.00	48250.00	29250	20240220	-14.02	20000	20231024	25.75	29250	-14.02	20240220	20150	24.81	20240119	29250	-14.02	20240220	20000	25.75	20231024	0.81	N	181710	500	187 억	3738499	N	N	997	N	N
120	20240509	100742	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	2100	2	9.05	3994488150	161270	192.32	23600	25350	23550	30150	16250	23200	24768.95	11.07	32637	24000	23600	23250	22850	22500	23425	22675	188	6950	500	16700	50	1	33766123	8543	-104.12	0.52	12	0.48	-243.00	48250.00	29250	20240220	-13.50	20000	20231024	26.50	29250	-13.50	20240220	20150	25.56	20240119	29250	-13.50	20240220	20000	26.50	20231024	0.81	N	181710	500	187 억	3738499	N	N	997	N	N
121	20240509	090739	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	1250	2	5.39	942385750	39071	46.59	23600	24650	23550	30150	16250	23200	24119.83	11.07	8892	24000	23600	23250	22850	22500	23425	22675	188	6950	500	16700	50	1	33766123	8256	-100.62	0.51	12	0.12	-243.00	48250.00	29250	20240220	-16.41	20000	20231024	22.25	29250	-16.41	20240220	20150	21.34	20240119	29250	-16.41	20240220	20000	22.25	20231024	0.81	N	181710	500	187 억	3738499	N	N	997	N	N
122	20240508	160733	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	-300	5	-1.28	1937776750	83821	224.07	23500	23650	22900	30550	16450	23500	23117.98	11.06	16613	23800	23650	23450	23300	23100	23725	23375	188	7050	500	16920	50	1	33766123	7834	-95.47	0.48	12	0.25	-243.00	48250.00	29250	20240220	-20.68	20000	20231024	16.00	29250	-20.68	20240220	20150	15.14	20240119	29250	-20.68	20240220	20000	16.00	20231024	0.82	N	181710	500	187 억	3733601	N	N	997	N	N
123	20240508	150740	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-400	5	-1.70	1876153700	81162	216.96	23500	23650	22900	30550	16450	23500	23116.16	11.06	15712	23800	23650	23450	23300	23100	23725	23375	188	7050	500	16920	50	1	33766123	7800	-95.06	0.48	12	0.24	-243.00	48250.00	29250	20240220	-21.03	20000	20231024	15.50	29250	-21.03	20240220	20150	14.64	20240119	29250	-21.03	20240220	20000	15.50	20231024	0.82	N	181710	500	187 억	3733601	N	N	126	N	N
124	20240508	140732	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	-350	5	-1.49	1647996450	71263	190.50	23500	23650	22900	30550	16450	23500	23125.56	11.06	12884	23800	23650	23450	23300	23100	23725	23375	188	7050	500	16920	50	1	33766123	7817	-95.27	0.48	12	0.21	-243.00	48250.00	29250	20240220	-20.85	20000	20231024	15.75	29250	-20.85	20240220	20150	14.89	20240119	29250	-20.85	20240220	20000	15.75	20231024	0.82	N	181710	500	187 억	3733601	N	N	126	N	N
125	20240508	130730	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-500	5	-2.13	1393342150	60227	161.00	23500	23650	22900	30550	16450	23500	23134.84	11.06	9309	23800	23650	23450	23300	23100	23725	23375	188	7050	500	16920	50	1	33766123	7766	-94.65	0.48	12	0.18	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.82	N	181710	500	187 억	3733601	N	N	126	N	N
126	20240508	120730	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-500	5	-2.13	1043068200	44984	120.25	23500	23650	22900	30550	16450	23500	23187.54	11.06	6058	23800	23650	23450	23300	23100	23725	23375	188	7050	500	16920	50	1	33766123	7766	-94.65	0.48	12	0.13	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.82	N	181710	500	187 억	3733601	N	N	126	N	N
127	20240508	110808	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	-300	5	-1.28	525740650	22572	60.34	23500	23650	23150	30550	16450	23500	23291.72	11.06	5207	23800	23650	23450	23300	23100	23725	23375	188	7050	500	16920	50	1	33766123	7834	-95.47	0.48	12	0.07	-243.00	48250.00	29250	20240220	-20.68	20000	20231024	16.00	29250	-20.68	20240220	20150	15.14	20240119	29250	-20.68	20240220	20000	16.00	20231024	0.82	N	181710	500	187 억	3733601	N	N	126	N	N
128	20240508	100739	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	-150	5	-0.64	225979000	9670	25.85	23500	23650	23200	30550	16450	23500	23369.08	11.06	2271	23800	23650	23450	23300	23100	23725	23375	188	7050	500	16920	50	1	33766123	7884	-96.09	0.48	12	0.03	-243.00	48250.00	29250	20240220	-20.17	20000	20231024	16.75	29250	-20.17	20240220	20150	15.88	20240119	29250	-20.17	20240220	20000	16.75	20231024	0.82	N	181710	500	187 억	3733601	N	N	126	N	N
129	20240508	090741	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	50	2	0.21	7148250	304	0.81	23500	23550	23500	30550	16450	23500	23513.98	11.06	14	23800	23650	23450	23300	23100	23725	23375	188	7050	500	16920	50	1	33766123	7952	-96.91	0.49	12	0.00	-243.00	48250.00	29250	20240220	-19.49	20000	20231024	17.75	29250	-19.49	20240220	20150	16.87	20240119	29250	-19.49	20240220	20000	17.75	20231024	0.82	N	181710	500	187 억	3733601	N	N	126	N	N
130	20240503	160754	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	-150	5	-0.64	842489700	36030	111.50	23650	23750	23150	30550	16450	23500	23383.13	11.07	2627	23933	23716	23583	23366	23233	23650	23300	188	7050	500	16920	50	1	33766123	7884	-96.09	0.48	12	0.11	-243.00	48250.00	29250	20240220	-20.17	20000	20231024	16.75	29250	-20.17	20240220	20150	15.88	20240119	29250	-20.17	20240220	20000	16.75	20231024	0.81	N	181710	500	187 억	3736910	N	N	15	N	N
131	20240503	150755	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	-150	5	-0.64	786070250	33612	104.01	23650	23750	23150	30550	16450	23500	23386.60	11.07	2744	23933	23716	23583	23366	23233	23650	23300	188	7050	500	16920	50	1	33766123	7884	-96.09	0.48	12	0.10	-243.00	48250.00	29250	20240220	-20.17	20000	20231024	16.75	29250	-20.17	20240220	20150	15.88	20240119	29250	-20.17	20240220	20000	16.75	20231024	0.81	N	181710	500	187 억	3736910	N	N	52	N	N
132	20240503	140755	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	-150	5	-0.64	561869750	23968	74.17	23650	23750	23150	30550	16450	23500	23442.50	11.07	-808	23933	23716	23583	23366	23233	23650	23300	188	7050	500	16920	50	1	33766123	7884	-96.09	0.48	12	0.07	-243.00	48250.00	29250	20240220	-20.17	20000	20231024	16.75	29250	-20.17	20240220	20150	15.88	20240119	29250	-20.17	20240220	20000	16.75	20231024	0.81	N	181710	500	187 억	3736910	N	N	52	N	N
133	20240503	130755	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	100	2	0.43	223740800	9478	29.33	23650	23750	23450	30550	16450	23500	23606.33	11.07	-2049	23933	23716	23583	23366	23233	23650	23300	188	7050	500	16920	50	1	33766123	7969	-97.12	0.49	12	0.03	-243.00	48250.00	29250	20240220	-19.32	20000	20231024	18.00	29250	-19.32	20240220	20150	17.12	20240119	29250	-19.32	20240220	20000	18.00	20231024	0.81	N	181710	500	187 억	3736910	N	N	52	N	N
134	20240503	120752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	100	2	0.43	189610250	8030	24.85	23650	23750	23450	30550	16450	23500	23612.73	11.07	-1715	23933	23716	23583	23366	23233	23650	23300	188	7050	500	16920	50	1	33766123	7969	-97.12	0.49	12	0.02	-243.00	48250.00	29250	20240220	-19.32	20000	20231024	18.00	29250	-19.32	20240220	20150	17.12	20240119	29250	-19.32	20240220	20000	18.00	20231024	0.81	N	181710	500	187 억	3736910	N	N	52	N	N
135	20240503	110751	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	100	2	0.43	103749800	4382	13.56	23650	23750	23600	30550	16450	23500	23676.36	11.07	-695	23933	23716	23583	23366	23233	23650	23300	188	7050	500	16920	50	1	33766123	7969	-97.12	0.49	12	0.01	-243.00	48250.00	29250	20240220	-19.32	20000	20231024	18.00	29250	-19.32	20240220	20150	17.12	20240119	29250	-19.32	20240220	20000	18.00	20231024	0.81	N	181710	500	187 억	3736910	N	N	52	N	N
136	20240503	100747	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	200	2	0.85	65730350	2776	8.59	23650	23750	23600	30550	16450	23500	23678.08	11.07	-465	23933	23716	23583	23366	23233	23650	23300	188	7050	500	16920	50	1	33766123	8003	-97.53	0.49	12	0.01	-243.00	48250.00	29250	20240220	-18.97	20000	20231024	18.50	29250	-18.97	20240220	20150	17.62	20240119	29250	-18.97	20240220	20000	18.50	20231024	0.81	N	181710	500	187 억	3736910	N	N	52	N	N
137	20240503	090747	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	150	2	0.64	6613200	280	0.87	23650	23650	23600	30550	16450	23500	23618.57	11.07	-103	23933	23716	23583	23366	23233	23650	23300	188	7050	500	16920	50	1	33766123	7986	-97.33	0.49	12	0.00	-243.00	48250.00	29250	20240220	-19.15	20000	20231024	18.25	29250	-19.15	20240220	20150	17.37	20240119	29250	-19.15	20240220	20000	18.25	20231024	0.81	N	181710	500	187 억	3736910	N	N	52	N	N
138	20240502	160742	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	-200	5	-0.84	752382250	31898	91.44	23700	23800	23450	30800	16600	23700	23591.02	11.07	3385	24033	23866	23633	23466	23233	23900	23500	188	7100	500	17060	50	1	33766123	7935	-96.71	0.49	12	0.09	-243.00	48250.00	29250	20240220	-19.66	20000	20231024	17.50	29250	-19.66	20240220	20150	16.63	20240119	29250	-19.66	20240220	20000	17.50	20231024	0.81	N	181710	500	187 억	3737055	N	N	52	N	N
139	20240502	150747	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	-100	5	-0.42	662893700	28094	80.53	23700	23800	23450	30800	16600	23700	23595.56	11.07	2743	24033	23866	23633	23466	23233	23900	23500	188	7100	500	17060	50	1	33766123	7969	-97.12	0.49	12	0.08	-243.00	48250.00	29250	20240220	-19.32	20000	20231024	18.00	29250	-19.32	20240220	20150	17.12	20240119	29250	-19.32	20240220	20000	18.00	20231024	0.81	N	181710	500	187 억	3737055	N	N	193	N	N
140	20240502	140743	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	-100	5	-0.42	540276750	22883	65.60	23700	23800	23450	30800	16600	23700	23610.40	11.07	3909	24033	23866	23633	23466	23233	23900	23500	188	7100	500	17060	50	1	33766123	7969	-97.12	0.49	12	0.07	-243.00	48250.00	29250	20240220	-19.32	20000	20231024	18.00	29250	-19.32	20240220	20150	17.12	20240119	29250	-19.32	20240220	20000	18.00	20231024	0.81	N	181710	500	187 억	3737055	N	N	193	N	N
141	20240502	130740	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	-50	5	-0.21	452298750	19152	54.90	23700	23800	23450	30800	16600	23700	23616.27	11.07	4128	24033	23866	23633	23466	23233	23900	23500	188	7100	500	17060	50	1	33766123	7986	-97.33	0.49	12	0.06	-243.00	48250.00	29250	20240220	-19.15	20000	20231024	18.25	29250	-19.15	20240220	20150	17.37	20240119	29250	-19.15	20240220	20000	18.25	20231024	0.81	N	181710	500	187 억	3737055	N	N	193	N	N
142	20240502	120738	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-150	5	-0.63	314134250	13293	38.11	23700	23800	23450	30800	16600	23700	23631.55	11.07	-282	24033	23866	23633	23466	23233	23900	23500	188	7100	500	17060	50	1	33766123	7952	-96.91	0.49	12	0.04	-243.00	48250.00	29250	20240220	-19.49	20000	20231024	17.75	29250	-19.49	20240220	20150	16.87	20240119	29250	-19.49	20240220	20000	17.75	20231024	0.81	N	181710	500	187 억	3737055	N	N	193	N	N
143	20240502	110738	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	-50	5	-0.21	237888850	10057	28.83	23700	23800	23450	30800	16600	23700	23654.06	11.07	-85	24033	23866	23633	23466	23233	23900	23500	188	7100	500	17060	50	1	33766123	7986	-97.33	0.49	12	0.03	-243.00	48250.00	29250	20240220	-19.15	20000	20231024	18.25	29250	-19.15	20240220	20150	17.37	20240119	29250	-19.15	20240220	20000	18.25	20231024	0.81	N	181710	500	187 억	3737055	N	N	193	N	N
144	20240502	100736	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	0	3	0.00	172677400	7289	20.89	23700	23800	23550	30800	16600	23700	23690.14	11.07	-618	24033	23866	23633	23466	23233	23900	23500	188	7100	500	17060	50	1	33766123	8003	-97.53	0.49	12	0.02	-243.00	48250.00	29250	20240220	-18.97	20000	20231024	18.50	29250	-18.97	20240220	20150	17.62	20240119	29250	-18.97	20240220	20000	18.50	20231024	0.81	N	181710	500	187 억	3737055	N	N	193	N	N
145	20240502	090736	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	0	3	0.00	21439650	906	2.60	23700	23750	23550	30800	16600	23700	23664.07	11.07	-35	24033	23866	23633	23466	23233	23900	23500	188	7100	500	17060	50	1	33766123	8003	-97.53	0.49	12	0.00	-243.00	48250.00	29250	20240220	-18.97	20000	20231024	18.50	29250	-18.97	20240220	20150	17.62	20240119	29250	-18.97	20240220	20000	18.50	20231024	0.81	N	181710	500	187 억	3737055	N	N	193	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History