KissMeData/095570/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	-85	5	-1.73	923575060	190759	146.90	4900	4910	4810	6380	3440	4910	4841.59	2.67	-56763	5073	4991	4948	4866	4823	4970	4845	468	1470	1000	3630	5	1	45252759	2183	13.52	0.52	12	0.42	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.07	N	095570	1000	468 억	1206881	N	N	0	N	N
3	20240531	150748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	-85	5	-1.73	847235500	174933	134.71	4900	4910	4810	6380	3440	4910	4843.20	2.67	-45008	5073	4991	4948	4866	4823	4970	4845	468	1470	1000	3630	5	1	45252759	2183	13.52	0.52	12	0.39	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.07	N	095570	1000	468 억	1206881	N	N	0	N	N
4	20240531	140748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	-75	5	-1.53	734007705	151480	116.65	4900	4910	4810	6380	3440	4910	4845.58	2.67	-34042	5073	4991	4948	4866	4823	4970	4845	468	1470	1000	3630	5	1	45252759	2188	13.54	0.52	12	0.33	357.00	9291.00	5320	20240103	-9.12	3570	20231020	35.43	5320	-9.12	20240103	4380	10.39	20240318	5320	-9.12	20240103	3570	35.43	20231020	1.07	N	095570	1000	468 억	1206881	N	N	0	N	N
5	20240531	130752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	-65	5	-1.32	627657375	129486	99.71	4900	4910	4810	6380	3440	4910	4847.30	2.67	-28275	5073	4991	4948	4866	4823	4970	4845	468	1470	1000	3630	5	1	45252759	2192	13.57	0.52	12	0.29	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	4380	10.62	20240318	5320	-8.93	20240103	3570	35.71	20231020	1.07	N	095570	1000	468 억	1206881	N	N	0	N	N
6	20240531	120757	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	-70	5	-1.43	590032100	121718	93.73	4900	4910	4810	6380	3440	4910	4847.53	2.67	-26498	5073	4991	4948	4866	4823	4970	4845	468	1470	1000	3630	5	1	45252759	2190	13.56	0.52	12	0.27	357.00	9291.00	5320	20240103	-9.02	3570	20231020	35.57	5320	-9.02	20240103	4380	10.50	20240318	5320	-9.02	20240103	3570	35.57	20231020	1.07	N	095570	1000	468 억	1206881	N	N	0	N	N
7	20240531	110752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	-65	5	-1.32	528875490	109091	84.01	4900	4910	4810	6380	3440	4910	4848.02	2.67	-28016	5073	4991	4948	4866	4823	4970	4845	468	1470	1000	3630	5	1	45252759	2192	13.57	0.52	12	0.24	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	4380	10.62	20240318	5320	-8.93	20240103	3570	35.71	20231020	1.07	N	095570	1000	468 억	1206881	N	N	0	N	N
8	20240531	100753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	-65	5	-1.32	292761060	60225	46.38	4900	4910	4830	6380	3440	4910	4861.12	2.67	-17563	5073	4991	4948	4866	4823	4970	4845	468	1470	1000	3630	5	1	45252759	2192	13.57	0.52	12	0.13	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	4380	10.62	20240318	5320	-8.93	20240103	3570	35.71	20231020	1.07	N	095570	1000	468 억	1206881	N	N	0	N	N
9	20240531	090750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	-40	5	-0.81	157275320	32285	24.86	4900	4910	4830	6380	3440	4910	4871.47	2.67	-11554	5073	4991	4948	4866	4823	4970	4845	468	1470	1000	3630	5	1	45252759	2204	13.64	0.52	12	0.07	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.07	N	095570	1000	468 억	1206881	N	N	0	N	N
10	20240530	160747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4910	-75	5	-1.50	640585410	129582	85.36	4995	5030	4905	6480	3490	4985	4943.48	2.77	-48532	5081	5032	4991	4942	4901	5012	4922	468	1495	1000	3680	5	1	45252759	2222	13.75	0.53	12	0.29	357.00	9291.00	5320	20240103	-7.71	3570	20231020	37.54	5320	-7.71	20240103	4380	12.10	20240318	5320	-7.71	20240103	3570	37.54	20231020	1.04	N	095570	1000	468 억	1254792	N	N	0	N	N
11	20240530	150748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4910	-75	5	-1.50	565233055	114236	75.25	4995	5030	4910	6480	3490	4985	4947.94	2.77	-42864	5081	5032	4991	4942	4901	5012	4922	468	1495	1000	3680	5	1	45252759	2222	13.75	0.53	12	0.25	357.00	9291.00	5320	20240103	-7.71	3570	20231020	37.54	5320	-7.71	20240103	4380	12.10	20240318	5320	-7.71	20240103	3570	37.54	20231020	1.04	N	095570	1000	468 억	1254792	N	N	0	N	N
12	20240530	140747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4935	-50	5	-1.00	473196145	95526	62.92	4995	5030	4920	6480	3490	4985	4953.58	2.77	-27923	5081	5032	4991	4942	4901	5012	4922	468	1495	1000	3680	5	1	45252759	2233	13.82	0.53	12	0.21	357.00	9291.00	5320	20240103	-7.24	3570	20231020	38.24	5320	-7.24	20240103	4380	12.67	20240318	5320	-7.24	20240103	3570	38.24	20231020	1.04	N	095570	1000	468 억	1254792	N	N	0	N	N
13	20240530	130749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4965	-20	5	-0.40	348014095	70191	46.23	4995	5030	4920	6480	3490	4985	4958.10	2.77	-9842	5081	5032	4991	4942	4901	5012	4922	468	1495	1000	3680	5	1	45252759	2247	13.91	0.53	12	0.16	357.00	9291.00	5320	20240103	-6.67	3570	20231020	39.08	5320	-6.67	20240103	4380	13.36	20240318	5320	-6.67	20240103	3570	39.08	20231020	1.04	N	095570	1000	468 억	1254792	N	N	0	N	N
14	20240530	120747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4940	-45	5	-0.90	303381565	61169	40.29	4995	5030	4920	6480	3490	4985	4959.73	2.77	-3757	5081	5032	4991	4942	4901	5012	4922	468	1495	1000	3680	5	1	45252759	2235	13.84	0.53	12	0.14	357.00	9291.00	5320	20240103	-7.14	3570	20231020	38.38	5320	-7.14	20240103	4380	12.79	20240318	5320	-7.14	20240103	3570	38.38	20231020	1.04	N	095570	1000	468 억	1254792	N	N	0	N	N
15	20240530	110748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4950	-35	5	-0.70	252352795	50832	33.48	4995	5030	4920	6480	3490	4985	4964.45	2.77	2588	5081	5032	4991	4942	4901	5012	4922	468	1495	1000	3680	5	1	45252759	2240	13.87	0.53	12	0.11	357.00	9291.00	5320	20240103	-6.95	3570	20231020	38.66	5320	-6.95	20240103	4380	13.01	20240318	5320	-6.95	20240103	3570	38.66	20231020	1.04	N	095570	1000	468 억	1254792	N	N	0	N	N
16	20240530	100749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4935	-50	5	-1.00	221256300	44540	29.34	4995	5030	4920	6480	3490	4985	4967.59	2.77	2685	5081	5032	4991	4942	4901	5012	4922	468	1495	1000	3680	5	1	45252759	2233	13.82	0.53	12	0.10	357.00	9291.00	5320	20240103	-7.24	3570	20231020	38.24	5320	-7.24	20240103	4380	12.67	20240318	5320	-7.24	20240103	3570	38.24	20231020	1.04	N	095570	1000	468 억	1254792	N	N	0	N	N
17	20240530	090748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5030	45	2	0.90	93444765	18811	12.39	4995	5030	4920	6480	3490	4985	4967.56	2.77	942	5081	5032	4991	4942	4901	5012	4922	468	1495	1000	3680	10	1	45252759	2276	14.09	0.54	12	0.04	357.00	9291.00	5320	20240103	-5.45	3570	20231020	40.90	5320	-5.45	20240103	4380	14.84	20240318	5320	-5.45	20240103	3570	40.90	20231020	1.04	N	095570	1000	468 억	1254792	N	N	0	N	N
18	20240529	160741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4985	-5	5	-0.10	755505420	151667	65.81	5040	5040	4950	6480	3495	4990	4981.34	2.83	-28158	5216	5102	5026	4912	4836	5065	4875	468	1490	1000	3690	5	1	45252759	2256	13.96	0.54	12	0.34	357.00	9291.00	5320	20240103	-6.30	3570	20231020	39.64	5320	-6.30	20240103	4380	13.81	20240318	5320	-6.30	20240103	3570	39.64	20231020	1.16	N	095570	1000	468 억	1282527	N	N	0	N	N
19	20240529	150740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4955	-35	5	-0.70	711165910	142747	61.94	5040	5040	4950	6480	3495	4990	4982.00	2.83	-25766	5216	5102	5026	4912	4836	5065	4875	468	1490	1000	3690	5	1	45252759	2242	13.88	0.53	12	0.32	357.00	9291.00	5320	20240103	-6.86	3570	20231020	38.80	5320	-6.86	20240103	4380	13.13	20240318	5320	-6.86	20240103	3570	38.80	20231020	1.16	N	095570	1000	468 억	1282527	N	N	0	N	N
20	20240529	140741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4975	-15	5	-0.30	595581660	119475	51.84	5040	5040	4950	6480	3495	4990	4984.99	2.83	-16954	5216	5102	5026	4912	4836	5065	4875	468	1490	1000	3690	5	1	45252759	2251	13.94	0.54	12	0.26	357.00	9291.00	5320	20240103	-6.48	3570	20231020	39.36	5320	-6.48	20240103	4380	13.58	20240318	5320	-6.48	20240103	3570	39.36	20231020	1.16	N	095570	1000	468 억	1282527	N	N	0	N	N
21	20240529	130744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4990	0	3	0.00	472623880	94696	41.09	5040	5040	4960	6480	3495	4990	4990.96	2.83	-15686	5216	5102	5026	4912	4836	5065	4875	468	1490	1000	3690	5	1	45252759	2258	13.98	0.54	12	0.21	357.00	9291.00	5320	20240103	-6.20	3570	20231020	39.78	5320	-6.20	20240103	4380	13.93	20240318	5320	-6.20	20240103	3570	39.78	20231020	1.16	N	095570	1000	468 억	1282527	N	N	0	N	N
22	20240529	120746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5000	10	2	0.20	352213915	70494	30.59	5040	5040	4975	6480	3495	4990	4996.37	2.83	-16228	5216	5102	5026	4912	4836	5065	4875	468	1490	1000	3690	10	1	45252759	2263	14.01	0.54	12	0.16	357.00	9291.00	5320	20240103	-6.02	3570	20231020	40.06	5320	-6.02	20240103	4380	14.16	20240318	5320	-6.02	20240103	3570	40.06	20231020	1.16	N	095570	1000	468 억	1282527	N	N	0	N	N
23	20240529	110743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4990	0	3	0.00	253463020	50752	22.02	5040	5040	4975	6480	3495	4990	4994.15	2.83	-13595	5216	5102	5026	4912	4836	5065	4875	468	1490	1000	3690	5	1	45252759	2258	13.98	0.54	12	0.11	357.00	9291.00	5320	20240103	-6.20	3570	20231020	39.78	5320	-6.20	20240103	4380	13.93	20240318	5320	-6.20	20240103	3570	39.78	20231020	1.16	N	095570	1000	468 억	1282527	N	N	0	N	N
24	20240529	100741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4990	0	3	0.00	188144645	37652	16.34	5040	5040	4980	6480	3495	4990	4996.94	2.83	-9387	5216	5102	5026	4912	4836	5065	4875	468	1490	1000	3690	5	1	45252759	2258	13.98	0.54	12	0.08	357.00	9291.00	5320	20240103	-6.20	3570	20231020	39.78	5320	-6.20	20240103	4380	13.93	20240318	5320	-6.20	20240103	3570	39.78	20231020	1.16	N	095570	1000	468 억	1282527	N	N	0	N	N
25	20240529	090738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4980	-10	5	-0.20	33798485	6770	2.94	5040	5040	4980	6480	3495	4990	4992.39	2.83	-48	5216	5102	5026	4912	4836	5065	4875	468	1490	1000	3690	5	1	45252759	2254	13.95	0.54	12	0.01	357.00	9291.00	5320	20240103	-6.39	3570	20231020	39.50	5320	-6.39	20240103	4380	13.70	20240318	5320	-6.39	20240103	3570	39.50	20231020	1.16	N	095570	1000	468 억	1282527	N	N	0	N	N
26	20240528	160736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4990	-110	5	-2.16	1152433205	229850	29.87	5130	5140	4950	6630	3570	5100	5013.85	2.85	-1804	5353	5226	5033	4906	4713	5290	4970	468	1530	1000	3770	5	1	45252759	2258	13.98	0.54	12	0.51	357.00	9291.00	5320	20240103	-6.20	3570	20231020	39.78	5320	-6.20	20240103	4380	13.93	20240318	5320	-6.20	20240103	3570	39.78	20231020	1.16	N	095570	1000	468 억	1289913	N	N	0	N	N
27	20240528	150739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4985	-115	5	-2.25	1113493835	222041	28.85	5130	5140	4950	6630	3570	5100	5014.81	2.85	-1280	5353	5226	5033	4906	4713	5290	4970	468	1530	1000	3770	5	1	45252759	2256	13.96	0.54	12	0.49	357.00	9291.00	5320	20240103	-6.30	3570	20231020	39.64	5320	-6.30	20240103	4380	13.81	20240318	5320	-6.30	20240103	3570	39.64	20231020	1.16	N	095570	1000	468 억	1289913	N	N	0	N	N
28	20240528	140740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5020	-80	5	-1.57	921196090	183486	23.84	5130	5140	4950	6630	3570	5100	5020.53	2.85	-491	5353	5226	5033	4906	4713	5290	4970	468	1530	1000	3770	10	1	45252759	2272	14.06	0.54	12	0.41	357.00	9291.00	5320	20240103	-5.64	3570	20231020	40.62	5320	-5.64	20240103	4380	14.61	20240318	5320	-5.64	20240103	3570	40.62	20231020	1.16	N	095570	1000	468 억	1289913	N	N	0	N	N
29	20240528	130737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4990	-110	5	-2.16	808309210	160924	20.91	5130	5140	4950	6630	3570	5100	5022.93	2.85	1118	5353	5226	5033	4906	4713	5290	4970	468	1530	1000	3770	5	1	45252759	2258	13.98	0.54	12	0.36	357.00	9291.00	5320	20240103	-6.20	3570	20231020	39.78	5320	-6.20	20240103	4380	13.93	20240318	5320	-6.20	20240103	3570	39.78	20231020	1.16	N	095570	1000	468 억	1289913	N	N	0	N	N
30	20240528	120737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5020	-80	5	-1.57	640074305	127260	16.54	5130	5140	4950	6630	3570	5100	5029.66	2.85	2510	5353	5226	5033	4906	4713	5290	4970	468	1530	1000	3770	10	1	45252759	2272	14.06	0.54	12	0.28	357.00	9291.00	5320	20240103	-5.64	3570	20231020	40.62	5320	-5.64	20240103	4380	14.61	20240318	5320	-5.64	20240103	3570	40.62	20231020	1.16	N	095570	1000	468 억	1289913	N	N	0	N	N
31	20240528	110722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5040	-60	5	-1.18	551673720	109614	14.24	5130	5140	4950	6630	3570	5100	5032.88	2.85	3230	5353	5226	5033	4906	4713	5290	4970	468	1530	1000	3770	10	1	45252759	2281	14.12	0.54	12	0.24	357.00	9291.00	5320	20240103	-5.26	3570	20231020	41.18	5320	-5.26	20240103	4380	15.07	20240318	5320	-5.26	20240103	3570	41.18	20231020	1.16	N	095570	1000	468 억	1289913	N	N	0	N	N
32	20240528	100738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5010	-90	5	-1.76	464399770	92212	11.98	5130	5140	4950	6630	3570	5100	5036.22	2.85	4249	5353	5226	5033	4906	4713	5290	4970	468	1530	1000	3770	10	1	45252759	2267	14.03	0.54	12	0.20	357.00	9291.00	5320	20240103	-5.83	3570	20231020	40.34	5320	-5.83	20240103	4380	14.38	20240318	5320	-5.83	20240103	3570	40.34	20231020	1.16	N	095570	1000	468 억	1289913	N	N	0	N	N
33	20240528	090740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5050	-50	5	-0.98	100776500	19838	2.58	5130	5140	5020	6630	3570	5100	5079.97	2.85	-871	5353	5226	5033	4906	4713	5290	4970	468	1530	1000	3770	10	1	45252759	2285	14.15	0.54	12	0.04	357.00	9291.00	5320	20240103	-5.08	3570	20231020	41.46	5320	-5.08	20240103	4380	15.30	20240318	5320	-5.08	20240103	3570	41.46	20231020	1.16	N	095570	1000	468 억	1289913	N	N	0	N	N
34	20240527	160727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5100	265	2	5.48	3852580625	763846	477.71	4865	5160	4840	6280	3385	4835	5043.47	2.40	199159	4928	4881	4818	4771	4708	4905	4795	468	1445	1000	3570	10	1	45252759	2308	14.29	0.55	12	1.69	357.00	9291.00	5320	20240103	-4.14	3570	20231020	42.86	5320	-4.14	20240103	4380	16.44	20240318	5320	-4.14	20240103	3570	42.86	20231020	1.13	N	095570	1000	468 억	1084703	N	N	0	N	N
35	20240527	150739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5040	205	2	4.24	3599418245	713930	446.50	4865	5160	4840	6280	3385	4835	5041.70	2.40	200284	4928	4881	4818	4771	4708	4905	4795	468	1445	1000	3570	10	1	45252759	2281	14.12	0.54	12	1.58	357.00	9291.00	5320	20240103	-5.26	3570	20231020	41.18	5320	-5.26	20240103	4380	15.07	20240318	5320	-5.26	20240103	3570	41.18	20231020	1.13	N	095570	1000	468 억	1084703	N	N	0	N	N
36	20240527	140736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5030	195	2	4.03	3276035415	649732	406.35	4865	5160	4840	6280	3385	4835	5042.13	2.40	174880	4928	4881	4818	4771	4708	4905	4795	468	1445	1000	3570	10	1	45252759	2276	14.09	0.54	12	1.44	357.00	9291.00	5320	20240103	-5.45	3570	20231020	40.90	5320	-5.45	20240103	4380	14.84	20240318	5320	-5.45	20240103	3570	40.90	20231020	1.13	N	095570	1000	468 억	1084703	N	N	0	N	N
37	20240527	130736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5010	175	2	3.62	3020594540	598789	374.49	4865	5160	4840	6280	3385	4835	5044.51	2.40	159603	4928	4881	4818	4771	4708	4905	4795	468	1445	1000	3570	10	1	45252759	2267	14.03	0.54	12	1.32	357.00	9291.00	5320	20240103	-5.83	3570	20231020	40.34	5320	-5.83	20240103	4380	14.38	20240318	5320	-5.83	20240103	3570	40.34	20231020	1.13	N	095570	1000	468 억	1084703	N	N	0	N	N
38	20240527	120737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4960	125	2	2.59	2792178820	552936	345.81	4865	5160	4840	6280	3385	4835	5049.73	2.40	151179	4928	4881	4818	4771	4708	4905	4795	468	1445	1000	3570	5	1	45252759	2245	13.89	0.53	12	1.22	357.00	9291.00	5320	20240103	-6.77	3570	20231020	38.94	5320	-6.77	20240103	4380	13.24	20240318	5320	-6.77	20240103	3570	38.94	20231020	1.13	N	095570	1000	468 억	1084703	N	N	0	N	N
39	20240527	110736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5030	195	2	4.03	2544416240	503330	314.79	4865	5160	4840	6280	3385	4835	5055.17	2.40	136509	4928	4881	4818	4771	4708	4905	4795	468	1445	1000	3570	10	1	45252759	2276	14.09	0.54	12	1.11	357.00	9291.00	5320	20240103	-5.45	3570	20231020	40.90	5320	-5.45	20240103	4380	14.84	20240318	5320	-5.45	20240103	3570	40.90	20231020	1.13	N	095570	1000	468 억	1084703	N	N	0	N	N
40	20240527	100735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5110	275	2	5.69	1935192760	383075	239.58	4865	5160	4840	6280	3385	4835	5051.73	2.40	87667	4928	4881	4818	4771	4708	4905	4795	468	1445	1000	3570	10	1	45252759	2312	14.31	0.55	12	0.85	357.00	9291.00	5320	20240103	-3.95	3570	20231020	43.14	5320	-3.95	20240103	4380	16.67	20240318	5320	-3.95	20240103	3570	43.14	20231020	1.13	N	095570	1000	468 억	1084703	N	N	0	N	N
41	20240527	090735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4880	45	2	0.93	24913185	5116	3.20	4865	4890	4840	6280	3385	4835	4869.66	2.40	-479	4928	4881	4818	4771	4708	4905	4795	468	1445	1000	3570	5	1	45252759	2208	13.67	0.53	12	0.01	357.00	9291.00	5320	20240103	-8.27	3570	20231020	36.69	5320	-8.27	20240103	4380	11.42	20240318	5320	-8.27	20240103	3570	36.69	20231020	1.13	N	095570	1000	468 억	1084703	N	N	0	N	N
42	20240524	160657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	60	2	1.26	762959780	158793	79.45	4775	4865	4755	6200	3345	4775	4804.55	2.42	-17058	4938	4856	4803	4721	4668	4830	4695	468	1425	1000	3530	5	1	45252759	2188	13.54	0.52	12	0.35	357.00	9291.00	5320	20240103	-9.12	3570	20231020	35.43	5320	-9.12	20240103	4380	10.39	20240318	5320	-9.12	20240103	3570	35.43	20231020	1.06	N	095570	1000	468 억	1095539	N	N	0	N	N
43	20240524	150657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	25	2	0.52	717667500	149388	74.74	4775	4865	4755	6200	3345	4775	4804.05	2.42	-15730	4938	4856	4803	4721	4668	4830	4695	468	1425	1000	3530	5	1	45252759	2172	13.45	0.52	12	0.33	357.00	9291.00	5320	20240103	-9.77	3570	20231020	34.45	5320	-9.77	20240103	4380	9.59	20240318	5320	-9.77	20240103	3570	34.45	20231020	1.06	N	095570	1000	468 억	1095539	N	N	0	N	N
44	20240524	140700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	55	2	1.15	620183980	129129	64.60	4775	4865	4755	6200	3345	4775	4802.82	2.42	-15093	4938	4856	4803	4721	4668	4830	4695	468	1425	1000	3530	5	1	45252759	2186	13.53	0.52	12	0.29	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.06	N	095570	1000	468 억	1095539	N	N	0	N	N
45	20240524	130657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	10	2	0.21	421141190	87910	43.98	4775	4825	4755	6200	3345	4775	4790.59	2.42	-14542	4938	4856	4803	4721	4668	4830	4695	468	1425	1000	3530	5	1	45252759	2165	13.40	0.52	12	0.19	357.00	9291.00	5320	20240103	-10.06	3570	20231020	34.03	5320	-10.06	20240103	4380	9.25	20240318	5320	-10.06	20240103	3570	34.03	20231020	1.06	N	095570	1000	468 억	1095539	N	N	0	N	N
46	20240524	120659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	30	2	0.63	348949965	72842	36.44	4775	4825	4755	6200	3345	4775	4790.50	2.42	-18092	4938	4856	4803	4721	4668	4830	4695	468	1425	1000	3530	5	1	45252759	2174	13.46	0.52	12	0.16	357.00	9291.00	5320	20240103	-9.68	3570	20231020	34.59	5320	-9.68	20240103	4380	9.70	20240318	5320	-9.68	20240103	3570	34.59	20231020	1.06	N	095570	1000	468 억	1095539	N	N	0	N	N
47	20240524	110656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	20	2	0.42	250286135	52222	26.13	4775	4825	4755	6200	3345	4775	4792.73	2.42	-12705	4938	4856	4803	4721	4668	4830	4695	468	1425	1000	3530	5	1	45252759	2170	13.43	0.52	12	0.12	357.00	9291.00	5320	20240103	-9.87	3570	20231020	34.31	5320	-9.87	20240103	4380	9.47	20240318	5320	-9.87	20240103	3570	34.31	20231020	1.06	N	095570	1000	468 억	1095539	N	N	0	N	N
48	20240524	100702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	30	2	0.63	165015840	34482	17.25	4775	4825	4755	6200	3345	4775	4785.56	2.42	-10811	4938	4856	4803	4721	4668	4830	4695	468	1425	1000	3530	5	1	45252759	2174	13.46	0.52	12	0.08	357.00	9291.00	5320	20240103	-9.68	3570	20231020	34.59	5320	-9.68	20240103	4380	9.70	20240318	5320	-9.68	20240103	3570	34.59	20231020	1.06	N	095570	1000	468 억	1095539	N	N	0	N	N
49	20240524	090658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4815	40	2	0.84	24305480	5058	2.53	4775	4825	4775	6200	3345	4775	4805.35	2.42	-2700	4938	4856	4803	4721	4668	4830	4695	468	1425	1000	3530	5	1	45252759	2179	13.49	0.52	12	0.01	357.00	9291.00	5320	20240103	-9.49	3570	20231020	34.87	5320	-9.49	20240103	4380	9.93	20240318	5320	-9.49	20240103	3570	34.87	20231020	1.06	N	095570	1000	468 억	1095539	N	N	0	N	N
50	20240523	160655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	-60	5	-1.24	958400915	199876	117.36	4865	4885	4750	6280	3385	4835	4794.98	2.40	9726	5011	4922	4876	4787	4741	4900	4765	468	1445	1000	3570	5	1	45252759	2161	13.38	0.51	12	0.44	357.00	9291.00	5320	20240103	-10.24	3570	20231020	33.75	5320	-10.24	20240103	4380	9.02	20240318	5320	-10.24	20240103	3570	33.75	20231020	1.15	N	095570	1000	468 억	1084960	N	N	0	N	N
51	20240523	150700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	-40	5	-0.83	943320695	196721	115.51	4865	4885	4750	6280	3385	4835	4795.22	2.40	9892	5011	4922	4876	4787	4741	4900	4765	468	1445	1000	3570	5	1	45252759	2170	13.43	0.52	12	0.43	357.00	9291.00	5320	20240103	-9.87	3570	20231020	34.31	5320	-9.87	20240103	4380	9.47	20240318	5320	-9.87	20240103	3570	34.31	20231020	1.15	N	095570	1000	468 억	1084960	N	N	0	N	N
52	20240523	140701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	-55	5	-1.14	831286825	173292	101.75	4865	4885	4750	6280	3385	4835	4797.03	2.40	5749	5011	4922	4876	4787	4741	4900	4765	468	1445	1000	3570	5	1	45252759	2163	13.39	0.51	12	0.38	357.00	9291.00	5320	20240103	-10.15	3570	20231020	33.89	5320	-10.15	20240103	4380	9.13	20240318	5320	-10.15	20240103	3570	33.89	20231020	1.15	N	095570	1000	468 억	1084960	N	N	0	N	N
53	20240523	130659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	-60	5	-1.24	681621700	141974	83.36	4865	4885	4750	6280	3385	4835	4801.03	2.40	-3860	5011	4922	4876	4787	4741	4900	4765	468	1445	1000	3570	5	1	45252759	2161	13.38	0.51	12	0.31	357.00	9291.00	5320	20240103	-10.24	3570	20231020	33.75	5320	-10.24	20240103	4380	9.02	20240318	5320	-10.24	20240103	3570	33.75	20231020	1.15	N	095570	1000	468 억	1084960	N	N	0	N	N
54	20240523	120655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	-40	5	-0.83	487288805	101482	59.59	4865	4870	4750	6280	3385	4835	4801.73	2.40	-4992	5011	4922	4876	4787	4741	4900	4765	468	1445	1000	3570	5	1	45252759	2170	13.43	0.52	12	0.22	357.00	9291.00	5320	20240103	-9.87	3570	20231020	34.31	5320	-9.87	20240103	4380	9.47	20240318	5320	-9.87	20240103	3570	34.31	20231020	1.15	N	095570	1000	468 억	1084960	N	N	0	N	N
55	20240523	110655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	-30	5	-0.62	385992135	80404	47.21	4865	4870	4750	6280	3385	4835	4800.66	2.40	-5370	5011	4922	4876	4787	4741	4900	4765	468	1445	1000	3570	5	1	45252759	2174	13.46	0.52	12	0.18	357.00	9291.00	5320	20240103	-9.68	3570	20231020	34.59	5320	-9.68	20240103	4380	9.70	20240318	5320	-9.68	20240103	3570	34.59	20231020	1.15	N	095570	1000	468 억	1084960	N	N	0	N	N
56	20240523	100656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	-35	5	-0.72	210101355	43846	25.74	4865	4870	4750	6280	3385	4835	4791.80	2.40	-3766	5011	4922	4876	4787	4741	4900	4765	468	1445	1000	3570	5	1	45252759	2172	13.45	0.52	12	0.10	357.00	9291.00	5320	20240103	-9.77	3570	20231020	34.45	5320	-9.77	20240103	4380	9.59	20240318	5320	-9.77	20240103	3570	34.45	20231020	1.15	N	095570	1000	468 억	1084960	N	N	0	N	N
57	20240523	090700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	-30	5	-0.62	13874570	2883	1.69	4865	4865	4800	6280	3385	4835	4812.55	2.40	-2091	5011	4922	4876	4787	4741	4900	4765	468	1445	1000	3570	5	1	45252759	2174	13.46	0.52	12	0.01	357.00	9291.00	5320	20240103	-9.68	3570	20231020	34.59	5320	-9.68	20240103	4380	9.70	20240318	5320	-9.68	20240103	3570	34.59	20231020	1.15	N	095570	1000	468 억	1084960	N	N	0	N	N
58	20240522	160650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	-140	5	-2.81	828730695	169678	83.31	4965	4965	4830	6460	3485	4975	4884.14	2.52	-55627	5161	5067	4976	4882	4791	5115	4930	468	1485	1000	3680	5	1	45252759	2188	13.54	0.52	12	0.37	357.00	9291.00	5320	20240103	-9.12	3570	20231020	35.43	5320	-9.12	20240103	4380	10.39	20240318	5320	-9.12	20240103	3570	35.43	20231020	1.01	N	095570	1000	468 억	1140426	N	N	23	N	N
59	20240522	150654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	-135	5	-2.71	806186185	165019	81.02	4965	4965	4830	6460	3485	4975	4885.41	2.52	-52671	5161	5067	4976	4882	4791	5115	4930	468	1485	1000	3680	5	1	45252759	2190	13.56	0.52	12	0.36	357.00	9291.00	5320	20240103	-9.02	3570	20231020	35.57	5320	-9.02	20240103	4380	10.50	20240318	5320	-9.02	20240103	3570	35.57	20231020	1.01	N	095570	1000	468 억	1140426	N	N	23	N	N
60	20240522	140655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	-105	5	-2.11	638152370	130352	64.00	4965	4965	4855	6460	3485	4975	4895.61	2.52	-41347	5161	5067	4976	4882	4791	5115	4930	468	1485	1000	3680	5	1	45252759	2204	13.64	0.52	12	0.29	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.01	N	095570	1000	468 억	1140426	N	N	23	N	N
61	20240522	130652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4885	-90	5	-1.81	435003870	88702	43.55	4965	4965	4880	6460	3485	4975	4904.10	2.52	-11731	5161	5067	4976	4882	4791	5115	4930	468	1485	1000	3680	5	1	45252759	2211	13.68	0.53	12	0.20	357.00	9291.00	5320	20240103	-8.18	3570	20231020	36.83	5320	-8.18	20240103	4380	11.53	20240318	5320	-8.18	20240103	3570	36.83	20231020	1.01	N	095570	1000	468 억	1140426	N	N	23	N	N
62	20240522	120736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4895	-80	5	-1.61	327671990	66760	32.78	4965	4965	4880	6460	3485	4975	4908.21	2.52	-12153	5161	5067	4976	4882	4791	5115	4930	468	1485	1000	3680	5	1	45252759	2215	13.71	0.53	12	0.15	357.00	9291.00	5320	20240103	-7.99	3570	20231020	37.11	5320	-7.99	20240103	4380	11.76	20240318	5320	-7.99	20240103	3570	37.11	20231020	1.01	N	095570	1000	468 억	1140426	N	N	23	N	N
63	20240522	110656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4900	-75	5	-1.51	201535085	40946	20.10	4965	4965	4900	6460	3485	4975	4921.97	2.52	-10593	5161	5067	4976	4882	4791	5115	4930	468	1485	1000	3680	5	1	45252759	2217	13.73	0.53	12	0.09	357.00	9291.00	5320	20240103	-7.89	3570	20231020	37.25	5320	-7.89	20240103	4380	11.87	20240318	5320	-7.89	20240103	3570	37.25	20231020	1.01	N	095570	1000	468 억	1140426	N	N	23	N	N
64	20240522	100655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4950	-25	5	-0.50	136490155	27716	13.61	4965	4965	4900	6460	3485	4975	4924.60	2.52	-3967	5161	5067	4976	4882	4791	5115	4930	468	1485	1000	3680	5	1	45252759	2240	13.87	0.53	12	0.06	357.00	9291.00	5320	20240103	-6.95	3570	20231020	38.66	5320	-6.95	20240103	4380	13.01	20240318	5320	-6.95	20240103	3570	38.66	20231020	1.01	N	095570	1000	468 억	1140426	N	N	23	N	N
65	20240522	090655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4920	-55	5	-1.11	18099875	3672	1.80	4965	4965	4920	6460	3485	4975	4929.16	2.52	-2423	5161	5067	4976	4882	4791	5115	4930	468	1485	1000	3680	5	1	45252759	2226	13.78	0.53	12	0.01	357.00	9291.00	5320	20240103	-7.52	3570	20231020	37.82	5320	-7.52	20240103	4380	12.33	20240318	5320	-7.52	20240103	3570	37.82	20231020	1.01	N	095570	1000	468 억	1140426	N	N	23	N	N
66	20240521	160647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4975	15	2	0.30	1008517110	203663	75.31	4970	5070	4885	6440	3475	4960	4951.77	2.41	53750	5116	5037	4941	4862	4766	5077	4902	468	1480	1000	3670	5	1	45252759	2251	13.94	0.54	12	0.45	357.00	9291.00	5320	20240103	-6.48	3570	20231020	39.36	5320	-6.48	20240103	4380	13.58	20240318	5320	-6.48	20240103	3570	39.36	20231020	1.12	N	095570	1000	468 억	1089889	N	N	23	N	N
67	20240521	150653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4910	-50	5	-1.01	958566910	193595	71.59	4970	5070	4885	6440	3475	4960	4951.40	2.41	57116	5116	5037	4941	4862	4766	5077	4902	468	1480	1000	3670	5	1	45252759	2222	13.75	0.53	12	0.43	357.00	9291.00	5320	20240103	-7.71	3570	20231020	37.54	5320	-7.71	20240103	4380	12.10	20240318	5320	-7.71	20240103	3570	37.54	20231020	1.12	N	095570	1000	468 억	1089889	N	N	39	N	N
68	20240521	140650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4905	-55	5	-1.11	863895860	174314	64.46	4970	5070	4885	6440	3475	4960	4955.98	2.41	57537	5116	5037	4941	4862	4766	5077	4902	468	1480	1000	3670	5	1	45252759	2220	13.74	0.53	12	0.39	357.00	9291.00	5320	20240103	-7.80	3570	20231020	37.39	5320	-7.80	20240103	4380	11.99	20240318	5320	-7.80	20240103	3570	37.39	20231020	1.12	N	095570	1000	468 억	1089889	N	N	39	N	N
69	20240521	130651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4920	-40	5	-0.81	774290620	156046	57.70	4970	5070	4900	6440	3475	4960	4961.94	2.41	54599	5116	5037	4941	4862	4766	5077	4902	468	1480	1000	3670	5	1	45252759	2226	13.78	0.53	12	0.34	357.00	9291.00	5320	20240103	-7.52	3570	20231020	37.82	5320	-7.52	20240103	4380	12.33	20240318	5320	-7.52	20240103	3570	37.82	20231020	1.12	N	095570	1000	468 억	1089889	N	N	39	N	N
70	20240521	120651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4930	-30	5	-0.60	675798985	136034	50.30	4970	5070	4900	6440	3475	4960	4967.87	2.41	46759	5116	5037	4941	4862	4766	5077	4902	468	1480	1000	3670	5	1	45252759	2231	13.81	0.53	12	0.30	357.00	9291.00	5320	20240103	-7.33	3570	20231020	38.10	5320	-7.33	20240103	4380	12.56	20240318	5320	-7.33	20240103	3570	38.10	20231020	1.12	N	095570	1000	468 억	1089889	N	N	39	N	N
71	20240521	110652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4975	15	2	0.30	319686785	63849	23.61	4970	5070	4960	6440	3475	4960	5006.92	2.41	26903	5116	5037	4941	4862	4766	5077	4902	468	1480	1000	3670	5	1	45252759	2251	13.94	0.54	12	0.14	357.00	9291.00	5320	20240103	-6.48	3570	20231020	39.36	5320	-6.48	20240103	4380	13.58	20240318	5320	-6.48	20240103	3570	39.36	20231020	1.12	N	095570	1000	468 억	1089889	N	N	39	N	N
72	20240521	100651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5010	50	2	1.01	216427830	43117	15.94	4970	5070	4970	6440	3475	4960	5019.55	2.41	22480	5116	5037	4941	4862	4766	5077	4902	468	1480	1000	3670	10	1	45252759	2267	14.03	0.54	12	0.10	357.00	9291.00	5320	20240103	-5.83	3570	20231020	40.34	5320	-5.83	20240103	4380	14.38	20240318	5320	-5.83	20240103	3570	40.34	20231020	1.12	N	095570	1000	468 억	1089889	N	N	39	N	N
73	20240521	090647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5010	50	2	1.01	22000140	4389	1.62	4970	5040	4970	6440	3475	4960	5012.56	2.41	729	5116	5037	4941	4862	4766	5077	4902	468	1480	1000	3670	10	1	45252759	2267	14.03	0.54	12	0.01	357.00	9291.00	5320	20240103	-5.83	3570	20231020	40.34	5320	-5.83	20240103	4380	14.38	20240318	5320	-5.83	20240103	3570	40.34	20231020	1.12	N	095570	1000	468 억	1089889	N	N	39	N	N
74	20240517	160652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	0	3	0.00	1296417975	265730	52.39	4845	4915	4810	6290	3395	4845	4878.71	2.22	58291	5005	4925	4840	4760	4675	4882	4717	468	1445	1000	3580	5	1	45252759	2192	13.57	0.52	12	0.59	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	4380	10.62	20240318	5320	-8.93	20240103	3570	35.71	20231020	1.33	N	095570	1000	468 억	1006124	N	N	256	N	N
75	20240517	150654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	25	2	0.52	1272830610	260869	51.43	4845	4915	4810	6290	3395	4845	4879.20	2.22	59019	5005	4925	4840	4760	4675	4882	4717	468	1445	1000	3580	5	1	45252759	2204	13.64	0.52	12	0.58	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.33	N	095570	1000	468 억	1006124	N	N	256	N	N
76	20240517	140648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4865	20	2	0.41	1133116590	232125	45.76	4845	4915	4810	6290	3395	4845	4881.50	2.22	55971	5005	4925	4840	4760	4675	4882	4717	468	1445	1000	3580	5	1	45252759	2202	13.63	0.52	12	0.51	357.00	9291.00	5320	20240103	-8.55	3570	20231020	36.27	5320	-8.55	20240103	4380	11.07	20240318	5320	-8.55	20240103	3570	36.27	20231020	1.33	N	095570	1000	468 억	1006124	N	N	256	N	N
77	20240517	130643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4900	55	2	1.14	944945435	193643	38.17	4845	4915	4810	6290	3395	4845	4879.84	2.22	53765	5005	4925	4840	4760	4675	4882	4717	468	1445	1000	3580	5	1	45252759	2217	13.73	0.53	12	0.43	357.00	9291.00	5320	20240103	-7.89	3570	20231020	37.25	5320	-7.89	20240103	4380	11.87	20240318	5320	-7.89	20240103	3570	37.25	20231020	1.33	N	095570	1000	468 억	1006124	N	N	256	N	N
78	20240517	120644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4900	55	2	1.14	868771560	178099	35.11	4845	4915	4810	6290	3395	4845	4878.04	2.22	50510	5005	4925	4840	4760	4675	4882	4717	468	1445	1000	3580	5	1	45252759	2217	13.73	0.53	12	0.39	357.00	9291.00	5320	20240103	-7.89	3570	20231020	37.25	5320	-7.89	20240103	4380	11.87	20240318	5320	-7.89	20240103	3570	37.25	20231020	1.33	N	095570	1000	468 억	1006124	N	N	256	N	N
79	20240517	110644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4895	50	2	1.03	621959730	127527	25.14	4845	4915	4810	6290	3395	4845	4877.10	2.22	38859	5005	4925	4840	4760	4675	4882	4717	468	1445	1000	3580	5	1	45252759	2215	13.71	0.53	12	0.28	357.00	9291.00	5320	20240103	-7.99	3570	20231020	37.11	5320	-7.99	20240103	4380	11.76	20240318	5320	-7.99	20240103	3570	37.11	20231020	1.33	N	095570	1000	468 억	1006124	N	N	256	N	N
80	20240517	100640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4885	40	2	0.83	202932345	41647	8.21	4845	4900	4810	6290	3395	4845	4872.71	2.22	9648	5005	4925	4840	4760	4675	4882	4717	468	1445	1000	3580	5	1	45252759	2211	13.68	0.53	12	0.09	357.00	9291.00	5320	20240103	-8.18	3570	20231020	36.83	5320	-8.18	20240103	4380	11.53	20240318	5320	-8.18	20240103	3570	36.83	20231020	1.33	N	095570	1000	468 억	1006124	N	N	256	N	N
81	20240517	090644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4815	-30	5	-0.62	8934475	1852	0.37	4845	4850	4810	6290	3395	4845	4823.65	2.22	-216	5005	4925	4840	4760	4675	4882	4717	468	1445	1000	3580	5	1	45252759	2179	13.49	0.52	12	0.00	357.00	9291.00	5320	20240103	-9.49	3570	20231020	34.87	5320	-9.49	20240103	4380	9.93	20240318	5320	-9.49	20240103	3570	34.87	20231020	1.33	N	095570	1000	468 억	1006124	N	N	256	N	N
82	20240516	160640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	-145	5	-2.91	2451207040	506883	453.97	4905	4920	4755	6480	3495	4990	4835.84	2.38	-63912	5063	5026	5003	4966	4943	5015	4955	468	1490	1000	3690	5	1	45252759	2192	13.57	0.52	12	1.12	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	4380	10.62	20240318	5320	-8.93	20240103	3570	35.71	20231020	1.31	N	095570	1000	468 억	1075960	N	N	256	N	N
83	20240516	150638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4890	-100	5	-2.00	2348357305	485773	435.06	4905	4920	4755	6480	3495	4990	4834.26	2.38	-58061	5063	5026	5003	4966	4943	5015	4955	468	1490	1000	3690	5	1	45252759	2213	13.70	0.53	12	1.07	357.00	9291.00	5320	20240103	-8.08	3570	20231020	36.97	5320	-8.08	20240103	4380	11.64	20240318	5320	-8.08	20240103	3570	36.97	20231020	1.31	N	095570	1000	468 억	1075960	N	N	14	N	N
84	20240516	140643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4875	-115	5	-2.30	1943138265	402699	360.66	4905	4920	4755	6480	3495	4990	4825.28	2.38	-28957	5063	5026	5003	4966	4943	5015	4955	468	1490	1000	3690	5	1	45252759	2206	13.66	0.52	12	0.89	357.00	9291.00	5320	20240103	-8.36	3570	20231020	36.55	5320	-8.36	20240103	4380	11.30	20240318	5320	-8.36	20240103	3570	36.55	20231020	1.31	N	095570	1000	468 억	1075960	N	N	14	N	N
85	20240516	130639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	-185	5	-3.71	1353534255	279923	250.70	4905	4920	4755	6480	3495	4990	4835.37	2.38	-38249	5063	5026	5003	4966	4943	5015	4955	468	1490	1000	3690	5	1	45252759	2174	13.46	0.52	12	0.62	357.00	9291.00	5320	20240103	-9.68	3570	20231020	34.59	5320	-9.68	20240103	4380	9.70	20240318	5320	-9.68	20240103	3570	34.59	20231020	1.31	N	095570	1000	468 억	1075960	N	N	14	N	N
86	20240516	120637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	-165	5	-3.31	1194695280	246923	221.15	4905	4920	4755	6480	3495	4990	4838.32	2.38	-37638	5063	5026	5003	4966	4943	5015	4955	468	1490	1000	3690	5	1	45252759	2183	13.52	0.52	12	0.55	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.31	N	095570	1000	468 억	1075960	N	N	14	N	N
87	20240516	110636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	-165	5	-3.31	1129567850	233416	209.05	4905	4920	4755	6480	3495	4990	4839.28	2.38	-34722	5063	5026	5003	4966	4943	5015	4955	468	1490	1000	3690	5	1	45252759	2183	13.52	0.52	12	0.52	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.31	N	095570	1000	468 억	1075960	N	N	14	N	N
88	20240516	100638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	-145	5	-2.91	653151785	134226	120.21	4905	4920	4815	6480	3495	4990	4866.04	2.38	-13174	5063	5026	5003	4966	4943	5015	4955	468	1490	1000	3690	5	1	45252759	2192	13.57	0.52	12	0.30	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	4380	10.62	20240318	5320	-8.93	20240103	3570	35.71	20231020	1.31	N	095570	1000	468 억	1075960	N	N	14	N	N
89	20240516	090638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4895	-95	5	-1.90	104871730	21395	19.16	4905	4920	4870	6480	3495	4990	4901.62	2.38	4512	5063	5026	5003	4966	4943	5015	4955	468	1490	1000	3690	5	1	45252759	2215	13.71	0.53	12	0.05	357.00	9291.00	5320	20240103	-7.99	3570	20231020	37.11	5320	-7.99	20240103	4380	11.76	20240318	5320	-7.99	20240103	3570	37.11	20231020	1.31	N	095570	1000	468 억	1075960	N	N	14	N	N
90	20240514	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4990	-20	5	-0.40	535673530	106867	49.26	5040	5040	4980	6510	3510	5010	5012.53	2.43	-21395	5123	5066	4983	4926	4843	5095	4955	468	1500	1000	3700	5	1	45252759	2258	13.98	0.54	12	0.24	357.00	9291.00	5320	20240103	-6.20	3570	20231020	39.78	5320	-6.20	20240103	4380	13.93	20240318	5320	-6.20	20240103	3570	39.78	20231020	1.34	N	095570	1000	468 억	1098499	N	N	14	N	N
91	20240514	150649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5030	20	2	0.40	515976080	102931	47.45	5040	5040	4980	6510	3510	5010	5012.83	2.43	-21405	5123	5066	4983	4926	4843	5095	4955	468	1500	1000	3700	10	1	45252759	2276	14.09	0.54	12	0.23	357.00	9291.00	5320	20240103	-5.45	3570	20231020	40.90	5320	-5.45	20240103	4380	14.84	20240318	5320	-5.45	20240103	3570	40.90	20231020	1.34	N	095570	1000	468 억	1098499	N	N	0	N	N
92	20240514	140646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5040	30	2	0.60	441319580	88053	40.59	5040	5040	4980	6510	3510	5010	5011.98	2.43	-21647	5123	5066	4983	4926	4843	5095	4955	468	1500	1000	3700	10	1	45252759	2281	14.12	0.54	12	0.19	357.00	9291.00	5320	20240103	-5.26	3570	20231020	41.18	5320	-5.26	20240103	4380	15.07	20240318	5320	-5.26	20240103	3570	41.18	20231020	1.34	N	095570	1000	468 억	1098499	N	N	0	N	N
93	20240514	130648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5010	0	3	0.00	316877780	63207	29.14	5040	5040	4980	6510	3510	5010	5013.33	2.43	-18008	5123	5066	4983	4926	4843	5095	4955	468	1500	1000	3700	10	1	45252759	2267	14.03	0.54	12	0.14	357.00	9291.00	5320	20240103	-5.83	3570	20231020	40.34	5320	-5.83	20240103	4380	14.38	20240318	5320	-5.83	20240103	3570	40.34	20231020	1.34	N	095570	1000	468 억	1098499	N	N	0	N	N
94	20240514	120645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5010	0	3	0.00	267792030	53401	24.62	5040	5040	4980	6510	3510	5010	5014.74	2.43	-15491	5123	5066	4983	4926	4843	5095	4955	468	1500	1000	3700	10	1	45252759	2267	14.03	0.54	12	0.12	357.00	9291.00	5320	20240103	-5.83	3570	20231020	40.34	5320	-5.83	20240103	4380	14.38	20240318	5320	-5.83	20240103	3570	40.34	20231020	1.34	N	095570	1000	468 억	1098499	N	N	0	N	N
95	20240514	110645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4995	-15	5	-0.30	218603180	43579	20.09	5040	5040	4980	6510	3510	5010	5016.25	2.43	-12582	5123	5066	4983	4926	4843	5095	4955	468	1500	1000	3700	5	1	45252759	2260	13.99	0.54	12	0.10	357.00	9291.00	5320	20240103	-6.11	3570	20231020	39.92	5320	-6.11	20240103	4380	14.04	20240318	5320	-6.11	20240103	3570	39.92	20231020	1.34	N	095570	1000	468 억	1098499	N	N	0	N	N
96	20240514	100644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5010	0	3	0.00	140767525	28018	12.92	5040	5040	4980	6510	3510	5010	5024.19	2.43	-3424	5123	5066	4983	4926	4843	5095	4955	468	1500	1000	3700	10	1	45252759	2267	14.03	0.54	12	0.06	357.00	9291.00	5320	20240103	-5.83	3570	20231020	40.34	5320	-5.83	20240103	4380	14.38	20240318	5320	-5.83	20240103	3570	40.34	20231020	1.34	N	095570	1000	468 억	1098499	N	N	0	N	N
97	20240514	090645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5020	10	2	0.20	6639200	1322	0.61	5040	5040	5000	6510	3510	5010	5022.18	2.43	-448	5123	5066	4983	4926	4843	5095	4955	468	1500	1000	3700	10	1	45252759	2272	14.06	0.54	12	0.00	357.00	9291.00	5320	20240103	-5.64	3570	20231020	40.62	5320	-5.64	20240103	4380	14.61	20240318	5320	-5.64	20240103	3570	40.62	20231020	1.34	N	095570	1000	468 억	1098499	N	N	0	N	N
98	20240513	160644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5010	65	2	1.31	1080444825	216380	118.93	4945	5040	4900	6420	3465	4945	4993.27	2.40	15233	5021	4982	4906	4867	4791	5002	4887	468	1475	1000	3650	10	1	45252759	2267	14.03	0.54	12	0.48	357.00	9291.00	5320	20240103	-5.83	3570	20231020	40.34	5320	-5.83	20240103	4380	14.38	20240318	5320	-5.83	20240103	3570	40.34	20231020	1.34	N	095570	1000	468 억	1088021	N	N	0	N	N
99	20240513	150646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5010	65	2	1.31	1042012765	208702	114.71	4945	5040	4900	6420	3465	4945	4992.83	2.40	15162	5021	4982	4906	4867	4791	5002	4887	468	1475	1000	3650	10	1	45252759	2267	14.03	0.54	12	0.46	357.00	9291.00	5320	20240103	-5.83	3570	20231020	40.34	5320	-5.83	20240103	4380	14.38	20240318	5320	-5.83	20240103	3570	40.34	20231020	1.34	N	095570	1000	468 억	1088021	N	N	0	N	N
100	20240513	140646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5000	55	2	1.11	815041555	163333	89.77	4945	5040	4900	6420	3465	4945	4990.06	2.40	17839	5021	4982	4906	4867	4791	5002	4887	468	1475	1000	3650	10	1	45252759	2263	14.01	0.54	12	0.36	357.00	9291.00	5320	20240103	-6.02	3570	20231020	40.06	5320	-6.02	20240103	4380	14.16	20240318	5320	-6.02	20240103	3570	40.06	20231020	1.34	N	095570	1000	468 억	1088021	N	N	0	N	N
101	20240513	130639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5020	75	2	1.52	707565430	141804	77.94	4945	5040	4900	6420	3465	4945	4989.74	2.40	19979	5021	4982	4906	4867	4791	5002	4887	468	1475	1000	3650	10	1	45252759	2272	14.06	0.54	12	0.31	357.00	9291.00	5320	20240103	-5.64	3570	20231020	40.62	5320	-5.64	20240103	4380	14.61	20240318	5320	-5.64	20240103	3570	40.62	20231020	1.34	N	095570	1000	468 억	1088021	N	N	0	N	N
102	20240513	120644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5020	75	2	1.52	628156985	125943	69.22	4945	5040	4900	6420	3465	4945	4987.63	2.40	17581	5021	4982	4906	4867	4791	5002	4887	468	1475	1000	3650	10	1	45252759	2272	14.06	0.54	12	0.28	357.00	9291.00	5320	20240103	-5.64	3570	20231020	40.62	5320	-5.64	20240103	4380	14.61	20240318	5320	-5.64	20240103	3570	40.62	20231020	1.34	N	095570	1000	468 억	1088021	N	N	0	N	N
103	20240513	110643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5000	55	2	1.11	409570885	82393	45.28	4945	5010	4900	6420	3465	4945	4970.94	2.40	7817	5021	4982	4906	4867	4791	5002	4887	468	1475	1000	3650	10	1	45252759	2263	14.01	0.54	12	0.18	357.00	9291.00	5320	20240103	-6.02	3570	20231020	40.06	5320	-6.02	20240103	4380	14.16	20240318	5320	-6.02	20240103	3570	40.06	20231020	1.34	N	095570	1000	468 억	1088021	N	N	0	N	N
104	20240513	100644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5000	55	2	1.11	201168295	40646	22.34	4945	5010	4900	6420	3465	4945	4949.28	2.40	6666	5021	4982	4906	4867	4791	5002	4887	468	1475	1000	3650	10	1	45252759	2263	14.01	0.54	12	0.09	357.00	9291.00	5320	20240103	-6.02	3570	20231020	40.06	5320	-6.02	20240103	4380	14.16	20240318	5320	-6.02	20240103	3570	40.06	20231020	1.34	N	095570	1000	468 억	1088021	N	N	0	N	N
105	20240513	090646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4965	20	2	0.40	10493990	2120	1.17	4945	4975	4940	6420	3465	4945	4950.00	2.40	-785	5021	4982	4906	4867	4791	5002	4887	468	1475	1000	3650	5	1	45252759	2247	13.91	0.53	12	0.00	357.00	9291.00	5320	20240103	-6.67	3570	20231020	39.08	5320	-6.67	20240103	4380	13.36	20240318	5320	-6.67	20240103	3570	39.08	20231020	1.34	N	095570	1000	468 억	1088021	N	N	0	N	N
106	20240510	160624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4945	135	2	2.81	885081830	180452	385.33	4830	4945	4830	6250	3370	4810	4904.68	2.30	46311	4896	4852	4831	4787	4766	4842	4777	468	1440	1000	3550	5	1	45252759	2238	13.85	0.53	12	0.40	357.00	9291.00	5320	20240103	-7.05	3570	20231020	38.52	5320	-7.05	20240103	4380	12.90	20240318	5320	-7.05	20240103	3570	38.52	20231020	1.33	N	095570	1000	468 억	1041458	N	N	0	N	N
107	20240510	150630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4920	110	2	2.29	830005495	169303	361.53	4830	4945	4830	6250	3370	4810	4902.49	2.30	46039	4896	4852	4831	4787	4766	4842	4777	468	1440	1000	3550	5	1	45252759	2226	13.78	0.53	12	0.37	357.00	9291.00	5320	20240103	-7.52	3570	20231020	37.82	5320	-7.52	20240103	4380	12.33	20240318	5320	-7.52	20240103	3570	37.82	20231020	1.33	N	095570	1000	468 억	1041458	N	N	0	N	N
108	20240510	140634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4920	110	2	2.29	601440490	122895	262.43	4830	4935	4830	6250	3370	4810	4893.94	2.30	37323	4896	4852	4831	4787	4766	4842	4777	468	1440	1000	3550	5	1	45252759	2226	13.78	0.53	12	0.27	357.00	9291.00	5320	20240103	-7.52	3570	20231020	37.82	5320	-7.52	20240103	4380	12.33	20240318	5320	-7.52	20240103	3570	37.82	20231020	1.33	N	095570	1000	468 억	1041458	N	N	0	N	N
109	20240510	130626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4905	95	2	1.98	536848520	109756	234.37	4830	4935	4830	6250	3370	4810	4891.29	2.30	37227	4896	4852	4831	4787	4766	4842	4777	468	1440	1000	3550	5	1	45252759	2220	13.74	0.53	12	0.24	357.00	9291.00	5320	20240103	-7.80	3570	20231020	37.39	5320	-7.80	20240103	4380	11.99	20240318	5320	-7.80	20240103	3570	37.39	20231020	1.33	N	095570	1000	468 억	1041458	N	N	0	N	N
110	20240510	120624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4900	90	2	1.87	502638165	102779	219.47	4830	4935	4830	6250	3370	4810	4890.48	2.30	36609	4896	4852	4831	4787	4766	4842	4777	468	1440	1000	3550	5	1	45252759	2217	13.73	0.53	12	0.23	357.00	9291.00	5320	20240103	-7.89	3570	20231020	37.25	5320	-7.89	20240103	4380	11.87	20240318	5320	-7.89	20240103	3570	37.25	20231020	1.33	N	095570	1000	468 억	1041458	N	N	0	N	N
111	20240510	110627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4905	95	2	1.98	409551510	83755	178.85	4830	4935	4830	6250	3370	4810	4889.88	2.30	31893	4896	4852	4831	4787	4766	4842	4777	468	1440	1000	3550	5	1	45252759	2220	13.74	0.53	12	0.19	357.00	9291.00	5320	20240103	-7.80	3570	20231020	37.39	5320	-7.80	20240103	4380	11.99	20240318	5320	-7.80	20240103	3570	37.39	20231020	1.33	N	095570	1000	468 억	1041458	N	N	0	N	N
112	20240510	100627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4915	105	2	2.18	270310770	55292	118.07	4830	4935	4830	6250	3370	4810	4888.79	2.30	22511	4896	4852	4831	4787	4766	4842	4777	468	1440	1000	3550	5	1	45252759	2224	13.77	0.53	12	0.12	357.00	9291.00	5320	20240103	-7.61	3570	20231020	37.68	5320	-7.61	20240103	4380	12.21	20240318	5320	-7.61	20240103	3570	37.68	20231020	1.33	N	095570	1000	468 억	1041458	N	N	0	N	N
113	20240510	090628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	25	2	0.52	2625210	543	1.16	4830	4855	4830	6250	3370	4810	4834.64	2.30	-247	4896	4852	4831	4787	4766	4842	4777	468	1440	1000	3550	5	1	45252759	2188	13.54	0.52	12	0.00	357.00	9291.00	5320	20240103	-9.12	3570	20231020	35.43	5320	-9.12	20240103	4380	10.39	20240318	5320	-9.12	20240103	3570	35.43	20231020	1.33	N	095570	1000	468 억	1041458	N	N	0	N	N
114	20240509	160639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4810	-20	5	-0.41	226871535	46768	72.20	4830	4875	4810	6270	3385	4830	4851.10	2.34	-17740	4893	4861	4838	4806	4783	4877	4822	468	1440	1000	3570	5	1	45252759	2177	13.47	0.52	12	0.10	357.00	9291.00	5320	20240103	-9.59	3570	20231020	34.73	5320	-9.59	20240103	4380	9.82	20240318	5320	-9.59	20240103	3570	34.73	20231020	1.32	N	095570	1000	468 억	1059159	N	N	0	N	N
115	20240509	150640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	20	2	0.41	179798505	37033	57.17	4830	4875	4830	6270	3385	4830	4855.09	2.34	-14334	4893	4861	4838	4806	4783	4877	4822	468	1440	1000	3570	5	1	45252759	2195	13.59	0.52	12	0.08	357.00	9291.00	5320	20240103	-8.83	3570	20231020	35.85	5320	-8.83	20240103	4380	10.73	20240318	5320	-8.83	20240103	3570	35.85	20231020	1.32	N	095570	1000	468 억	1059159	N	N	0	N	N
116	20240509	140616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	20	2	0.41	156562035	32237	49.77	4830	4875	4830	6270	3385	4830	4856.59	2.34	-11059	4893	4861	4838	4806	4783	4877	4822	468	1440	1000	3570	5	1	45252759	2195	13.59	0.52	12	0.07	357.00	9291.00	5320	20240103	-8.83	3570	20231020	35.85	5320	-8.83	20240103	4380	10.73	20240318	5320	-8.83	20240103	3570	35.85	20231020	1.32	N	095570	1000	468 억	1059159	N	N	0	N	N
117	20240509	130626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	20	2	0.41	136842950	28170	43.49	4830	4875	4830	6270	3385	4830	4857.75	2.34	-8505	4893	4861	4838	4806	4783	4877	4822	468	1440	1000	3570	5	1	45252759	2195	13.59	0.52	12	0.06	357.00	9291.00	5320	20240103	-8.83	3570	20231020	35.85	5320	-8.83	20240103	4380	10.73	20240318	5320	-8.83	20240103	3570	35.85	20231020	1.32	N	095570	1000	468 억	1059159	N	N	0	N	N
118	20240509	120629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	30	2	0.62	118496530	24393	37.66	4830	4875	4830	6270	3385	4830	4857.81	2.34	-6555	4893	4861	4838	4806	4783	4877	4822	468	1440	1000	3570	5	1	45252759	2199	13.61	0.52	12	0.05	357.00	9291.00	5320	20240103	-8.65	3570	20231020	36.13	5320	-8.65	20240103	4380	10.96	20240318	5320	-8.65	20240103	3570	36.13	20231020	1.32	N	095570	1000	468 억	1059159	N	N	0	N	N
119	20240509	110617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	20	2	0.41	66708100	13728	21.19	4830	4875	4830	6270	3385	4830	4859.27	2.34	-1076	4893	4861	4838	4806	4783	4877	4822	468	1440	1000	3570	5	1	45252759	2195	13.59	0.52	12	0.03	357.00	9291.00	5320	20240103	-8.83	3570	20231020	35.85	5320	-8.83	20240103	4380	10.73	20240318	5320	-8.83	20240103	3570	35.85	20231020	1.32	N	095570	1000	468 억	1059159	N	N	0	N	N
120	20240509	100621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	40	2	0.83	36740465	7547	11.65	4830	4875	4830	6270	3385	4830	4868.22	2.34	-852	4893	4861	4838	4806	4783	4877	4822	468	1440	1000	3570	5	1	45252759	2204	13.64	0.52	12	0.02	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.32	N	095570	1000	468 억	1059159	N	N	0	N	N
121	20240509	090616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	30	2	0.62	2710680	558	0.86	4830	4860	4830	6270	3385	4830	4857.85	2.34	-379	4893	4861	4838	4806	4783	4877	4822	468	1440	1000	3570	5	1	45252759	2199	13.61	0.52	12	0.00	357.00	9291.00	5320	20240103	-8.65	3570	20231020	36.13	5320	-8.65	20240103	4380	10.96	20240318	5320	-8.65	20240103	3570	36.13	20231020	1.32	N	095570	1000	468 억	1059159	N	N	0	N	N
122	20240508	160614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	5	2	0.10	314016715	64770	86.37	4815	4870	4815	6270	3380	4825	4848.18	2.35	-971	4921	4872	4836	4787	4751	4855	4770	468	1445	1000	3570	5	1	45252759	2186	13.53	0.52	12	0.14	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.34	N	095570	1000	468 억	1062537	N	N	0	N	N
123	20240508	150619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	15	2	0.31	295516485	60943	81.27	4815	4870	4815	6270	3380	4825	4849.06	2.35	-469	4921	4872	4836	4787	4751	4855	4770	468	1445	1000	3570	5	1	45252759	2190	13.56	0.52	12	0.13	357.00	9291.00	5320	20240103	-9.02	3570	20231020	35.57	5320	-9.02	20240103	4380	10.50	20240318	5320	-9.02	20240103	3570	35.57	20231020	1.34	N	095570	1000	468 억	1062537	N	N	0	N	N
124	20240508	140613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	15	2	0.31	260379955	53690	71.60	4815	4870	4815	6270	3380	4825	4849.69	2.35	-990	4921	4872	4836	4787	4751	4855	4770	468	1445	1000	3570	5	1	45252759	2190	13.56	0.52	12	0.12	357.00	9291.00	5320	20240103	-9.02	3570	20231020	35.57	5320	-9.02	20240103	4380	10.50	20240318	5320	-9.02	20240103	3570	35.57	20231020	1.34	N	095570	1000	468 억	1062537	N	N	0	N	N
125	20240508	130610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	20	2	0.41	231251500	47677	63.58	4815	4870	4815	6270	3380	4825	4850.38	2.35	-1243	4921	4872	4836	4787	4751	4855	4770	468	1445	1000	3570	5	1	45252759	2192	13.57	0.52	12	0.11	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	4380	10.62	20240318	5320	-8.93	20240103	3570	35.71	20231020	1.34	N	095570	1000	468 억	1062537	N	N	0	N	N
126	20240508	120613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	20	2	0.41	216254965	44588	59.46	4815	4870	4815	6270	3380	4825	4850.07	2.35	486	4921	4872	4836	4787	4751	4855	4770	468	1445	1000	3570	5	1	45252759	2192	13.57	0.52	12	0.10	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	4380	10.62	20240318	5320	-8.93	20240103	3570	35.71	20231020	1.34	N	095570	1000	468 억	1062537	N	N	0	N	N
127	20240508	110649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	10	2	0.21	196281485	40468	53.97	4815	4870	4815	6270	3380	4825	4850.29	2.35	1799	4921	4872	4836	4787	4751	4855	4770	468	1445	1000	3570	5	1	45252759	2188	13.54	0.52	12	0.09	357.00	9291.00	5320	20240103	-9.12	3570	20231020	35.43	5320	-9.12	20240103	4380	10.39	20240318	5320	-9.12	20240103	3570	35.43	20231020	1.34	N	095570	1000	468 억	1062537	N	N	0	N	N
128	20240508	100620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4855	30	2	0.62	115859345	23844	31.80	4815	4870	4815	6270	3380	4825	4859.06	2.35	53	4921	4872	4836	4787	4751	4855	4770	468	1445	1000	3570	5	1	45252759	2197	13.60	0.52	12	0.05	357.00	9291.00	5320	20240103	-8.74	3570	20231020	35.99	5320	-8.74	20240103	4380	10.84	20240318	5320	-8.74	20240103	3570	35.99	20231020	1.34	N	095570	1000	468 억	1062537	N	N	0	N	N
129	20240508	090620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	5	2	0.10	19908815	4094	5.46	4815	4870	4815	6270	3380	4825	4862.93	2.35	-133	4921	4872	4836	4787	4751	4855	4770	468	1445	1000	3570	5	1	45252759	2186	13.53	0.52	12	0.01	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.34	N	095570	1000	468 억	1062537	N	N	0	N	N
130	20240503	160631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	5	2	0.10	552400325	114647	161.46	4890	4895	4780	6260	3375	4820	4818.27	2.39	-14125	4896	4857	4811	4772	4726	4877	4792	468	1440	1000	3560	5	1	45252759	2183	13.52	0.52	12	0.25	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.33	N	095570	1000	468 억	1083117	N	N	1	N	N
131	20240503	150632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4820	0	3	0.00	523222725	108585	152.92	4890	4895	4780	6260	3375	4820	4818.55	2.39	-13843	4896	4857	4811	4772	4726	4877	4792	468	1440	1000	3560	5	1	45252759	2181	13.50	0.52	12	0.24	357.00	9291.00	5320	20240103	-9.40	3570	20231020	35.01	5320	-9.40	20240103	4380	10.05	20240318	5320	-9.40	20240103	3570	35.01	20231020	1.33	N	095570	1000	468 억	1083117	N	N	58	N	N
132	20240503	140631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	-35	5	-0.73	382671075	79291	111.67	4890	4895	4780	6260	3375	4820	4826.16	2.39	-12754	4896	4857	4811	4772	4726	4877	4792	468	1440	1000	3560	5	1	45252759	2165	13.40	0.52	12	0.18	357.00	9291.00	5320	20240103	-10.06	3570	20231020	34.03	5320	-10.06	20240103	4380	9.25	20240318	5320	-10.06	20240103	3570	34.03	20231020	1.33	N	095570	1000	468 억	1083117	N	N	58	N	N
133	20240503	130632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	20	2	0.41	259945815	53759	75.71	4890	4895	4815	6260	3375	4820	4835.39	2.39	-2566	4896	4857	4811	4772	4726	4877	4792	468	1440	1000	3560	5	1	45252759	2190	13.56	0.52	12	0.12	357.00	9291.00	5320	20240103	-9.02	3570	20231020	35.57	5320	-9.02	20240103	4380	10.50	20240318	5320	-9.02	20240103	3570	35.57	20231020	1.33	N	095570	1000	468 억	1083117	N	N	58	N	N
134	20240503	120628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	15	2	0.31	234487805	48494	68.29	4890	4895	4815	6260	3375	4820	4835.40	2.39	-1135	4896	4857	4811	4772	4726	4877	4792	468	1440	1000	3560	5	1	45252759	2188	13.54	0.52	12	0.11	357.00	9291.00	5320	20240103	-9.12	3570	20231020	35.43	5320	-9.12	20240103	4380	10.39	20240318	5320	-9.12	20240103	3570	35.43	20231020	1.33	N	095570	1000	468 억	1083117	N	N	58	N	N
135	20240503	110629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	10	2	0.21	193398530	39987	56.31	4890	4895	4815	6260	3375	4820	4836.54	2.39	627	4896	4857	4811	4772	4726	4877	4792	468	1440	1000	3560	5	1	45252759	2186	13.53	0.52	12	0.09	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.33	N	095570	1000	468 억	1083117	N	N	58	N	N
136	20240503	100625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	15	2	0.31	117337120	24241	34.14	4890	4895	4815	6260	3375	4820	4840.44	2.39	-1320	4896	4857	4811	4772	4726	4877	4792	468	1440	1000	3560	5	1	45252759	2188	13.54	0.52	12	0.05	357.00	9291.00	5320	20240103	-9.12	3570	20231020	35.43	5320	-9.12	20240103	4380	10.39	20240318	5320	-9.12	20240103	3570	35.43	20231020	1.33	N	095570	1000	468 억	1083117	N	N	58	N	N
137	20240503	090625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	40	2	0.83	11574850	2370	3.34	4890	4895	4825	6260	3375	4820	4883.90	2.39	-1075	4896	4857	4811	4772	4726	4877	4792	468	1440	1000	3560	5	1	45252759	2199	13.61	0.52	12	0.01	357.00	9291.00	5320	20240103	-8.65	3570	20231020	36.13	5320	-8.65	20240103	4380	10.96	20240318	5320	-8.65	20240103	3570	36.13	20231020	1.33	N	095570	1000	468 억	1083117	N	N	58	N	N
138	20240502	160622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4820	15	2	0.31	341712580	70903	79.22	4805	4850	4765	6240	3365	4805	4819.44	2.42	-12520	4915	4860	4805	4750	4695	4887	4777	468	1435	1000	3550	5	1	45252759	2181	13.50	0.52	12	0.16	357.00	9291.00	5320	20240103	-9.40	3570	20231020	35.01	5320	-9.40	20240103	4380	10.05	20240318	5320	-9.40	20240103	3570	35.01	20231020	1.33	N	095570	1000	468 억	1093575	N	N	58	N	N
139	20240502	150625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	20	2	0.42	322307230	66879	74.72	4805	4850	4765	6240	3365	4805	4819.26	2.42	-11582	4915	4860	4805	4750	4695	4887	4777	468	1435	1000	3550	5	1	45252759	2183	13.52	0.52	12	0.15	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.33	N	095570	1000	468 억	1093575	N	N	0	N	N
140	20240502	140621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	25	2	0.52	253423575	52598	58.77	4805	4850	4765	6240	3365	4805	4818.12	2.42	-10232	4915	4860	4805	4750	4695	4887	4777	468	1435	1000	3550	5	1	45252759	2186	13.53	0.52	12	0.12	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.33	N	095570	1000	468 억	1093575	N	N	0	N	N
141	20240502	130621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	25	2	0.52	224903930	46693	52.17	4805	4850	4765	6240	3365	4805	4816.65	2.42	-9274	4915	4860	4805	4750	4695	4887	4777	468	1435	1000	3550	5	1	45252759	2186	13.53	0.52	12	0.10	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.33	N	095570	1000	468 억	1093575	N	N	0	N	N
142	20240502	120618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	25	2	0.52	207405850	43072	48.12	4805	4850	4765	6240	3365	4805	4815.33	2.42	-8139	4915	4860	4805	4750	4695	4887	4777	468	1435	1000	3550	5	1	45252759	2186	13.53	0.52	12	0.10	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.33	N	095570	1000	468 억	1093575	N	N	0	N	N
143	20240502	110618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	20	2	0.42	163687510	34029	38.02	4805	4845	4765	6240	3365	4805	4810.24	2.42	-7271	4915	4860	4805	4750	4695	4887	4777	468	1435	1000	3550	5	1	45252759	2183	13.52	0.52	12	0.08	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.33	N	095570	1000	468 억	1093575	N	N	0	N	N
144	20240502	100616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	20	2	0.42	124032810	25815	28.84	4805	4845	4765	6240	3365	4805	4804.68	2.42	-6587	4915	4860	4805	4750	4695	4887	4777	468	1435	1000	3550	5	1	45252759	2183	13.52	0.52	12	0.06	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.33	N	095570	1000	468 억	1093575	N	N	0	N	N
145	20240502	090617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	-15	5	-0.31	30666945	6389	7.14	4805	4805	4765	6240	3365	4805	4799.96	2.42	-1929	4915	4860	4805	4750	4695	4887	4777	468	1435	1000	3550	5	1	45252759	2168	13.42	0.52	12	0.01	357.00	9291.00	5320	20240103	-9.96	3570	20231020	34.17	5320	-9.96	20240103	4380	9.36	20240318	5320	-9.96	20240103	3570	34.17	20231020	1.33	N	095570	1000	468 억	1093575	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History