KissMeData/102260/price/prices-20240501.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160808	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	-5	5	-0.11	213386215	47928	73.64	4435	4500	4435	5780	3115	4450	4452.22	3.43	235	4546	4497	4456	4407	4366	4477	4387	497	1330	1000	3380	5	1	49689728	2209	6.60	0.55	12	0.10	673.00	8062.00	5770	20230821	-22.96	4075	20231031	9.08	5680	-21.74	20240326	4305	3.25	20240118	5770	-22.96	20230821	4075	9.08	20231031	1.54	N	102260	1000	496 억	1703527	N	N	0	N	N
3	20240531	150806	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	0	3	0.00	194684470	43721	67.18	4435	4500	4435	5780	3115	4450	4452.88	3.43	37	4546	4497	4456	4407	4366	4477	4387	497	1330	1000	3380	5	1	49689728	2211	6.61	0.55	12	0.09	673.00	8062.00	5770	20230821	-22.88	4075	20231031	9.20	5680	-21.65	20240326	4305	3.37	20240118	5770	-22.88	20230821	4075	9.20	20231031	1.54	N	102260	1000	496 억	1703527	N	N	0	N	N
4	20240531	140806	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	10	2	0.22	174120615	39105	60.09	4435	4500	4435	5780	3115	4450	4452.64	3.43	1004	4546	4497	4456	4407	4366	4477	4387	497	1330	1000	3380	5	1	49689728	2216	6.63	0.55	12	0.08	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.54	N	102260	1000	496 억	1703527	N	N	0	N	N
5	20240531	130810	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	0	3	0.00	152728400	34301	52.71	4435	4500	4435	5780	3115	4450	4452.59	3.43	1270	4546	4497	4456	4407	4366	4477	4387	497	1330	1000	3380	5	1	49689728	2211	6.61	0.55	12	0.07	673.00	8062.00	5770	20230821	-22.88	4075	20231031	9.20	5680	-21.65	20240326	4305	3.37	20240118	5770	-22.88	20230821	4075	9.20	20231031	1.54	N	102260	1000	496 억	1703527	N	N	0	N	N
6	20240531	120815	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	10	2	0.22	131623455	29563	45.42	4435	4500	4435	5780	3115	4450	4452.30	3.43	1712	4546	4497	4456	4407	4366	4477	4387	497	1330	1000	3380	5	1	49689728	2216	6.63	0.55	12	0.06	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.54	N	102260	1000	496 억	1703527	N	N	0	N	N
7	20240531	110810	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	0	3	0.00	114268455	25660	39.43	4435	4500	4435	5780	3115	4450	4453.17	3.43	2293	4546	4497	4456	4407	4366	4477	4387	497	1330	1000	3380	5	1	49689728	2211	6.61	0.55	12	0.05	673.00	8062.00	5770	20230821	-22.88	4075	20231031	9.20	5680	-21.65	20240326	4305	3.37	20240118	5770	-22.88	20230821	4075	9.20	20231031	1.54	N	102260	1000	496 억	1703527	N	N	0	N	N
8	20240531	100811	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	10	2	0.22	72152420	16199	24.89	4435	4500	4435	5780	3115	4450	4454.13	3.43	3043	4546	4497	4456	4407	4366	4477	4387	497	1330	1000	3380	5	1	49689728	2216	6.63	0.55	12	0.03	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.54	N	102260	1000	496 억	1703527	N	N	0	N	N
9	20240531	090808	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	0	3	0.00	10738295	2414	3.71	4435	4450	4435	5780	3115	4450	4448.34	3.43	2047	4546	4497	4456	4407	4366	4477	4387	497	1330	1000	3380	5	1	49689728	2211	6.61	0.55	12	0.00	673.00	8062.00	5770	20230821	-22.88	4075	20231031	9.20	5680	-21.65	20240326	4305	3.37	20240118	5770	-22.88	20230821	4075	9.20	20231031	1.54	N	102260	1000	496 억	1703527	N	N	0	N	N
10	20240530	160805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	-30	5	-0.67	289168655	65076	99.38	4470	4505	4415	5820	3140	4480	4443.55	3.46	-14371	4603	4541	4503	4441	4403	4522	4422	497	1340	1000	3400	5	1	49689728	2211	6.61	0.55	12	0.13	673.00	8062.00	5770	20230821	-22.88	4075	20231031	9.20	5680	-21.65	20240326	4305	3.37	20240118	5770	-22.88	20230821	4075	9.20	20231031	1.57	N	102260	1000	496 억	1719509	N	N	0	N	N
11	20240530	150806	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	-40	5	-0.89	273898700	61643	94.14	4470	4505	4415	5820	3140	4480	4443.31	3.46	-14678	4603	4541	4503	4441	4403	4522	4422	497	1340	1000	3400	5	1	49689728	2206	6.60	0.55	12	0.12	673.00	8062.00	5770	20230821	-23.05	4075	20231031	8.96	5680	-21.83	20240326	4305	3.14	20240118	5770	-23.05	20230821	4075	8.96	20231031	1.57	N	102260	1000	496 억	1719509	N	N	0	N	N
12	20240530	140805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4430	-50	5	-1.12	252658620	56868	86.84	4470	4505	4415	5820	3140	4480	4442.90	3.46	-14272	4603	4541	4503	4441	4403	4522	4422	497	1340	1000	3400	5	1	49689728	2201	6.58	0.55	12	0.11	673.00	8062.00	5770	20230821	-23.22	4075	20231031	8.71	5680	-22.01	20240326	4305	2.90	20240118	5770	-23.22	20230821	4075	8.71	20231031	1.57	N	102260	1000	496 억	1719509	N	N	0	N	N
13	20240530	130807	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4435	-45	5	-1.00	165418000	37152	56.74	4470	4505	4435	5820	3140	4480	4452.47	3.46	-13257	4603	4541	4503	4441	4403	4522	4422	497	1340	1000	3400	5	1	49689728	2204	6.59	0.55	12	0.07	673.00	8062.00	5770	20230821	-23.14	4075	20231031	8.83	5680	-21.92	20240326	4305	3.02	20240118	5770	-23.14	20230821	4075	8.83	20231031	1.57	N	102260	1000	496 억	1719509	N	N	0	N	N
14	20240530	120804	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	-35	5	-0.78	130371295	29258	44.68	4470	4505	4435	5820	3140	4480	4455.92	3.46	-10553	4603	4541	4503	4441	4403	4522	4422	497	1340	1000	3400	5	1	49689728	2209	6.60	0.55	12	0.06	673.00	8062.00	5770	20230821	-22.96	4075	20231031	9.08	5680	-21.74	20240326	4305	3.25	20240118	5770	-22.96	20230821	4075	9.08	20231031	1.57	N	102260	1000	496 억	1719509	N	N	0	N	N
15	20240530	110806	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	-25	5	-0.56	108600945	24374	37.22	4470	4505	4435	5820	3140	4480	4455.61	3.46	-7948	4603	4541	4503	4441	4403	4522	4422	497	1340	1000	3400	5	1	49689728	2214	6.62	0.55	12	0.05	673.00	8062.00	5770	20230821	-22.79	4075	20231031	9.33	5680	-21.57	20240326	4305	3.48	20240118	5770	-22.79	20230821	4075	9.33	20231031	1.57	N	102260	1000	496 억	1719509	N	N	0	N	N
16	20240530	100807	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	-35	5	-0.78	72095275	16164	24.68	4470	4505	4445	5820	3140	4480	4460.24	3.46	-8136	4603	4541	4503	4441	4403	4522	4422	497	1340	1000	3400	5	1	49689728	2209	6.60	0.55	12	0.03	673.00	8062.00	5770	20230821	-22.96	4075	20231031	9.08	5680	-21.74	20240326	4305	3.25	20240118	5770	-22.96	20230821	4075	9.08	20231031	1.57	N	102260	1000	496 억	1719509	N	N	0	N	N
17	20240530	090805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	-15	5	-0.33	20711320	4634	7.08	4470	4505	4460	5820	3140	4480	4469.43	3.46	-2848	4603	4541	4503	4441	4403	4522	4422	497	1340	1000	3400	5	1	49689728	2219	6.63	0.55	12	0.01	673.00	8062.00	5770	20230821	-22.62	4075	20231031	9.57	5680	-21.39	20240326	4305	3.72	20240118	5770	-22.62	20230821	4075	9.57	20231031	1.57	N	102260	1000	496 억	1719509	N	N	0	N	N
18	20240529	160759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-25	5	-0.55	293763150	65360	78.37	4505	4565	4465	5850	3155	4505	4494.55	3.47	-5888	4575	4540	4515	4480	4455	4527	4467	497	1345	1000	3420	5	1	49689728	2226	6.66	0.56	12	0.13	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.59	N	102260	1000	496 억	1725709	N	N	0	N	N
19	20240529	150758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-30	5	-0.67	278072715	61855	74.16	4505	4565	4465	5850	3155	4505	4495.56	3.47	-6099	4575	4540	4515	4480	4455	4527	4467	497	1345	1000	3420	5	1	49689728	2224	6.65	0.56	12	0.12	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.59	N	102260	1000	496 억	1725709	N	N	0	N	N
20	20240529	140758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	-5	5	-0.11	201342100	44721	53.62	4505	4565	4490	5850	3155	4505	4502.18	3.47	-5214	4575	4540	4515	4480	4455	4527	4467	497	1345	1000	3420	5	1	49689728	2236	6.69	0.56	12	0.09	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.59	N	102260	1000	496 억	1725709	N	N	0	N	N
21	20240529	130801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	10	2	0.22	165309950	36700	44.00	4505	4565	4490	5850	3155	4505	4504.36	3.47	-5414	4575	4540	4515	4480	4455	4527	4467	497	1345	1000	3420	5	1	49689728	2243	6.71	0.56	12	0.07	673.00	8062.00	5770	20230821	-21.75	4075	20231031	10.80	5680	-20.51	20240326	4305	4.88	20240118	5770	-21.75	20230821	4075	10.80	20231031	1.59	N	102260	1000	496 억	1725709	N	N	0	N	N
22	20240529	120804	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	5	2	0.11	137198105	30469	36.53	4505	4565	4490	5850	3155	4505	4502.88	3.47	-7075	4575	4540	4515	4480	4455	4527	4467	497	1345	1000	3420	5	1	49689728	2241	6.70	0.56	12	0.06	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	1.59	N	102260	1000	496 억	1725709	N	N	0	N	N
23	20240529	110801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	0	3	0.00	124373320	27622	33.12	4505	4565	4490	5850	3155	4505	4502.69	3.47	-7406	4575	4540	4515	4480	4455	4527	4467	497	1345	1000	3420	5	1	49689728	2239	6.69	0.56	12	0.06	673.00	8062.00	5770	20230821	-21.92	4075	20231031	10.55	5680	-20.69	20240326	4305	4.65	20240118	5770	-21.92	20230821	4075	10.55	20231031	1.59	N	102260	1000	496 억	1725709	N	N	0	N	N
24	20240529	100759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	-5	5	-0.11	91938335	20413	24.48	4505	4565	4490	5850	3155	4505	4503.91	3.47	-7891	4575	4540	4515	4480	4455	4527	4467	497	1345	1000	3420	5	1	49689728	2236	6.69	0.56	12	0.04	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.59	N	102260	1000	496 억	1725709	N	N	0	N	N
25	20240529	090756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	0	3	0.00	15033860	3332	4.00	4505	4565	4505	5850	3155	4505	4511.96	3.47	333	4575	4540	4515	4480	4455	4527	4467	497	1345	1000	3420	5	1	49689728	2239	6.69	0.56	12	0.01	673.00	8062.00	5770	20230821	-21.92	4075	20231031	10.55	5680	-20.69	20240326	4305	4.65	20240118	5770	-21.92	20230821	4075	10.55	20231031	1.59	N	102260	1000	496 억	1725709	N	N	0	N	N
26	20240528	160753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-20	5	-0.44	376458425	83403	77.61	4525	4550	4490	5880	3170	4525	4513.75	3.48	-2330	4638	4581	4553	4496	4468	4567	4482	497	1355	1000	3430	5	1	49689728	2239	6.69	0.56	12	0.17	673.00	8062.00	5770	20230821	-21.92	4075	20231031	10.55	5680	-20.69	20240326	4305	4.65	20240118	5770	-21.92	20230821	4075	10.55	20231031	1.61	N	102260	1000	496 억	1727909	N	N	0	N	N
27	20240528	150756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	-15	5	-0.33	332302880	73605	68.49	4525	4550	4490	5880	3170	4525	4514.68	3.48	-3663	4638	4581	4553	4496	4468	4567	4482	497	1355	1000	3430	5	1	49689728	2241	6.70	0.56	12	0.15	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	1.61	N	102260	1000	496 억	1727909	N	N	0	N	N
28	20240528	140758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	-10	5	-0.22	288262710	63846	59.41	4525	4550	4490	5880	3170	4525	4514.97	3.48	-4255	4638	4581	4553	4496	4468	4567	4482	497	1355	1000	3430	5	1	49689728	2243	6.71	0.56	12	0.13	673.00	8062.00	5770	20230821	-21.75	4075	20231031	10.80	5680	-20.51	20240326	4305	4.88	20240118	5770	-21.75	20230821	4075	10.80	20231031	1.61	N	102260	1000	496 억	1727909	N	N	0	N	N
29	20240528	130754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	-15	5	-0.33	259146905	57403	53.41	4525	4550	4490	5880	3170	4525	4514.52	3.48	-3298	4638	4581	4553	4496	4468	4567	4482	497	1355	1000	3430	5	1	49689728	2241	6.70	0.56	12	0.12	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	1.61	N	102260	1000	496 억	1727909	N	N	0	N	N
30	20240528	120755	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	-10	5	-0.22	205652020	45518	42.35	4525	4550	4500	5880	3170	4525	4518.04	3.48	-3526	4638	4581	4553	4496	4468	4567	4482	497	1355	1000	3430	5	1	49689728	2243	6.71	0.56	12	0.09	673.00	8062.00	5770	20230821	-21.75	4075	20231031	10.80	5680	-20.51	20240326	4305	4.88	20240118	5770	-21.75	20230821	4075	10.80	20231031	1.61	N	102260	1000	496 억	1727909	N	N	0	N	N
31	20240528	110739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	0	3	0.00	77996125	17207	16.01	4525	4550	4520	5880	3170	4525	4532.81	3.48	-2817	4638	4581	4553	4496	4468	4567	4482	497	1355	1000	3430	5	1	49689728	2248	6.72	0.56	12	0.03	673.00	8062.00	5770	20230821	-21.58	4075	20231031	11.04	5680	-20.33	20240326	4305	5.11	20240118	5770	-21.58	20230821	4075	11.04	20231031	1.61	N	102260	1000	496 억	1727909	N	N	0	N	N
32	20240528	100755	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	15	2	0.33	35151930	7759	7.22	4525	4550	4520	5880	3170	4525	4530.47	3.48	-942	4638	4581	4553	4496	4468	4567	4482	497	1355	1000	3430	5	1	49689728	2256	6.75	0.56	12	0.02	673.00	8062.00	5770	20230821	-21.32	4075	20231031	11.41	5680	-20.07	20240326	4305	5.46	20240118	5770	-21.32	20230821	4075	11.41	20231031	1.61	N	102260	1000	496 억	1727909	N	N	0	N	N
33	20240528	090757	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	15	2	0.33	5144680	1137	1.06	4525	4550	4520	5880	3170	4525	4524.78	3.48	41	4638	4581	4553	4496	4468	4567	4482	497	1355	1000	3430	5	1	49689728	2256	6.75	0.56	12	0.00	673.00	8062.00	5770	20230821	-21.32	4075	20231031	11.41	5680	-20.07	20240326	4305	5.46	20240118	5770	-21.32	20230821	4075	11.41	20231031	1.61	N	102260	1000	496 억	1727909	N	N	0	N	N
34	20240527	160745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	-55	5	-1.20	485931455	106808	147.01	4580	4610	4525	5950	3210	4580	4549.61	3.49	-6637	4650	4615	4595	4560	4540	4605	4550	497	1370	1000	3480	5	1	49689728	2248	6.72	0.56	12	0.21	673.00	8062.00	5770	20230821	-21.58	4075	20231031	11.04	5680	-20.33	20240326	4305	5.11	20240118	5770	-21.58	20230821	4075	11.04	20231031	1.61	N	102260	1000	496 억	1734453	N	N	0	N	N
35	20240527	150756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-50	5	-1.09	405074680	88953	122.43	4580	4610	4525	5950	3210	4580	4553.81	3.49	-4947	4650	4615	4595	4560	4540	4605	4550	497	1370	1000	3480	5	1	49689728	2251	6.73	0.56	12	0.18	673.00	8062.00	5770	20230821	-21.49	4075	20231031	11.17	5680	-20.25	20240326	4305	5.23	20240118	5770	-21.49	20230821	4075	11.17	20231031	1.61	N	102260	1000	496 억	1734453	N	N	0	N	N
36	20240527	140754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-50	5	-1.09	359919890	78994	108.72	4580	4610	4525	5950	3210	4580	4556.29	3.49	-4923	4650	4615	4595	4560	4540	4605	4550	497	1370	1000	3480	5	1	49689728	2251	6.73	0.56	12	0.16	673.00	8062.00	5770	20230821	-21.49	4075	20231031	11.17	5680	-20.25	20240326	4305	5.23	20240118	5770	-21.49	20230821	4075	11.17	20231031	1.61	N	102260	1000	496 억	1734453	N	N	0	N	N
37	20240527	130753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	-45	5	-0.98	317664315	69677	95.90	4580	4610	4525	5950	3210	4580	4559.10	3.49	-4606	4650	4615	4595	4560	4540	4605	4550	497	1370	1000	3480	5	1	49689728	2253	6.74	0.56	12	0.14	673.00	8062.00	5770	20230821	-21.40	4075	20231031	11.29	5680	-20.16	20240326	4305	5.34	20240118	5770	-21.40	20230821	4075	11.29	20231031	1.61	N	102260	1000	496 억	1734453	N	N	0	N	N
38	20240527	120754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-30	5	-0.66	289318080	63423	87.29	4580	4610	4530	5950	3210	4580	4561.72	3.49	-4071	4650	4615	4595	4560	4540	4605	4550	497	1370	1000	3480	5	1	49689728	2261	6.76	0.56	12	0.13	673.00	8062.00	5770	20230821	-21.14	4075	20231031	11.66	5680	-19.89	20240326	4305	5.69	20240118	5770	-21.14	20230821	4075	11.66	20231031	1.61	N	102260	1000	496 억	1734453	N	N	0	N	N
39	20240527	110753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-15	5	-0.33	163036410	35654	49.07	4580	4610	4560	5950	3210	4580	4572.74	3.49	-2578	4650	4615	4595	4560	4540	4605	4550	497	1370	1000	3480	5	1	49689728	2268	6.78	0.57	12	0.07	673.00	8062.00	5770	20230821	-20.88	4075	20231031	12.02	5680	-19.63	20240326	4305	6.04	20240118	5770	-20.88	20230821	4075	12.02	20231031	1.61	N	102260	1000	496 억	1734453	N	N	0	N	N
40	20240527	100752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	5	2	0.11	103054085	22524	31.00	4580	4610	4560	5950	3210	4580	4575.30	3.49	284	4650	4615	4595	4560	4540	4605	4550	497	1370	1000	3480	5	1	49689728	2278	6.81	0.57	12	0.05	673.00	8062.00	5770	20230821	-20.54	4075	20231031	12.52	5680	-19.28	20240326	4305	6.50	20240118	5770	-20.54	20230821	4075	12.52	20231031	1.61	N	102260	1000	496 억	1734453	N	N	0	N	N
41	20240527	090752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	0	3	0.00	38416510	8388	11.54	4580	4610	4575	5950	3210	4580	4579.94	3.49	3065	4650	4615	4595	4560	4540	4605	4550	497	1370	1000	3480	5	1	49689728	2276	6.81	0.57	12	0.02	673.00	8062.00	5770	20230821	-20.62	4075	20231031	12.39	5680	-19.37	20240326	4305	6.39	20240118	5770	-20.62	20230821	4075	12.39	20231031	1.61	N	102260	1000	496 억	1734453	N	N	0	N	N
42	20240524	160713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-50	5	-1.08	331553975	72210	106.31	4590	4630	4575	6010	3245	4630	4591.54	3.50	-7050	4666	4647	4626	4607	4586	4637	4597	497	1380	1000	3510	5	1	49689728	2276	6.81	0.57	12	0.15	673.00	8062.00	5770	20230821	-20.62	4075	20231031	12.39	5680	-19.37	20240326	4305	6.39	20240118	5770	-20.62	20230821	4075	12.39	20231031	1.63	N	102260	1000	496 억	1740924	N	N	0	N	N
43	20240524	150713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4595	-35	5	-0.76	262624365	57165	84.16	4590	4630	4580	6010	3245	4630	4594.15	3.50	-6314	4666	4647	4626	4607	4586	4637	4597	497	1380	1000	3510	5	1	49689728	2283	6.83	0.57	12	0.12	673.00	8062.00	5770	20230821	-20.36	4075	20231031	12.76	5680	-19.10	20240326	4305	6.74	20240118	5770	-20.36	20230821	4075	12.76	20231031	1.63	N	102260	1000	496 억	1740924	N	N	0	N	N
44	20240524	140716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	-45	5	-0.97	230898600	50264	74.00	4590	4630	4580	6010	3245	4630	4593.72	3.50	-4099	4666	4647	4626	4607	4586	4637	4597	497	1380	1000	3510	5	1	49689728	2278	6.81	0.57	12	0.10	673.00	8062.00	5770	20230821	-20.54	4075	20231031	12.52	5680	-19.28	20240326	4305	6.50	20240118	5770	-20.54	20230821	4075	12.52	20231031	1.63	N	102260	1000	496 억	1740924	N	N	0	N	N
45	20240524	130713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-30	5	-0.65	155486535	33836	49.81	4590	4630	4580	6010	3245	4630	4595.30	3.50	-3884	4666	4647	4626	4607	4586	4637	4597	497	1380	1000	3510	5	1	49689728	2286	6.84	0.57	12	0.07	673.00	8062.00	5770	20230821	-20.28	4075	20231031	12.88	5680	-19.01	20240326	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	1.63	N	102260	1000	496 억	1740924	N	N	0	N	N
46	20240524	120715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	0	3	0.00	106929245	23289	34.29	4590	4630	4580	6010	3245	4630	4591.41	3.50	-3275	4666	4647	4626	4607	4586	4637	4597	497	1380	1000	3510	5	1	49689728	2301	6.88	0.57	12	0.05	673.00	8062.00	5770	20230821	-19.76	4075	20231031	13.62	5680	-18.49	20240326	4305	7.55	20240118	5770	-19.76	20230821	4075	13.62	20231031	1.63	N	102260	1000	496 억	1740924	N	N	0	N	N
47	20240524	110712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	-45	5	-0.97	85674835	18661	27.47	4590	4610	4585	6010	3245	4630	4591.12	3.50	-1715	4666	4647	4626	4607	4586	4637	4597	497	1380	1000	3510	5	1	49689728	2278	6.81	0.57	12	0.04	673.00	8062.00	5770	20230821	-20.54	4075	20231031	12.52	5680	-19.28	20240326	4305	6.50	20240118	5770	-20.54	20230821	4075	12.52	20231031	1.63	N	102260	1000	496 억	1740924	N	N	0	N	N
48	20240524	100718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-30	5	-0.65	59314955	12918	19.02	4590	4610	4585	6010	3245	4630	4591.65	3.50	-506	4666	4647	4626	4607	4586	4637	4597	497	1380	1000	3510	5	1	49689728	2286	6.84	0.57	12	0.03	673.00	8062.00	5770	20230821	-20.28	4075	20231031	12.88	5680	-19.01	20240326	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	1.63	N	102260	1000	496 억	1740924	N	N	0	N	N
49	20240524	090713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-30	5	-0.65	19293765	4203	6.19	4590	4610	4590	6010	3245	4630	4590.47	3.50	181	4666	4647	4626	4607	4586	4637	4597	497	1380	1000	3510	5	1	49689728	2286	6.84	0.57	12	0.01	673.00	8062.00	5770	20230821	-20.28	4075	20231031	12.88	5680	-19.01	20240326	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	1.63	N	102260	1000	496 억	1740924	N	N	0	N	N
50	20240523	160711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-15	5	-0.32	313333270	67760	91.27	4635	4645	4605	6030	3255	4645	4624.00	3.51	-1527	4688	4666	4648	4626	4608	4657	4617	497	1385	1000	3530	5	1	49689728	2301	6.88	0.57	12	0.14	673.00	8062.00	5770	20230821	-19.76	4075	20231031	13.62	5680	-18.49	20240326	4305	7.55	20240118	5770	-19.76	20230821	4075	13.62	20231031	1.65	N	102260	1000	496 억	1743722	N	N	0	N	N
51	20240523	150715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-20	5	-0.43	278935205	60323	81.25	4635	4645	4605	6030	3255	4645	4624.03	3.51	-1111	4688	4666	4648	4626	4608	4657	4617	497	1385	1000	3530	5	1	49689728	2298	6.87	0.57	12	0.12	673.00	8062.00	5770	20230821	-19.84	4075	20231031	13.50	5680	-18.57	20240326	4305	7.43	20240118	5770	-19.84	20230821	4075	13.50	20231031	1.65	N	102260	1000	496 억	1743722	N	N	0	N	N
52	20240523	140716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-20	5	-0.43	243487105	52658	70.93	4635	4645	4605	6030	3255	4645	4623.93	3.51	-1283	4688	4666	4648	4626	4608	4657	4617	497	1385	1000	3530	5	1	49689728	2298	6.87	0.57	12	0.11	673.00	8062.00	5770	20230821	-19.84	4075	20231031	13.50	5680	-18.57	20240326	4305	7.43	20240118	5770	-19.84	20230821	4075	13.50	20231031	1.65	N	102260	1000	496 억	1743722	N	N	0	N	N
53	20240523	130714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-10	5	-0.22	203419285	43999	59.27	4635	4645	4605	6030	3255	4645	4623.27	3.51	-3073	4688	4666	4648	4626	4608	4657	4617	497	1385	1000	3530	5	1	49689728	2303	6.89	0.57	12	0.09	673.00	8062.00	5770	20230821	-19.67	4075	20231031	13.74	5680	-18.40	20240326	4305	7.67	20240118	5770	-19.67	20230821	4075	13.74	20231031	1.65	N	102260	1000	496 억	1743722	N	N	0	N	N
54	20240523	120711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-10	5	-0.22	198657895	42972	57.88	4635	4645	4605	6030	3255	4645	4622.96	3.51	-3598	4688	4666	4648	4626	4608	4657	4617	497	1385	1000	3530	5	1	49689728	2303	6.89	0.57	12	0.09	673.00	8062.00	5770	20230821	-19.67	4075	20231031	13.74	5680	-18.40	20240326	4305	7.67	20240118	5770	-19.67	20230821	4075	13.74	20231031	1.65	N	102260	1000	496 억	1743722	N	N	0	N	N
55	20240523	110710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-10	5	-0.22	170483275	36892	49.69	4635	4645	4605	6030	3255	4645	4621.14	3.51	-3943	4688	4666	4648	4626	4608	4657	4617	497	1385	1000	3530	5	1	49689728	2303	6.89	0.57	12	0.07	673.00	8062.00	5770	20230821	-19.67	4075	20231031	13.74	5680	-18.40	20240326	4305	7.67	20240118	5770	-19.67	20230821	4075	13.74	20231031	1.65	N	102260	1000	496 억	1743722	N	N	0	N	N
56	20240523	100712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	-25	5	-0.54	103236875	22358	30.12	4635	4645	4605	6030	3255	4645	4617.45	3.51	-4592	4688	4666	4648	4626	4608	4657	4617	497	1385	1000	3530	5	1	49689728	2296	6.86	0.57	12	0.04	673.00	8062.00	5770	20230821	-19.93	4075	20231031	13.37	5680	-18.66	20240326	4305	7.32	20240118	5770	-19.93	20230821	4075	13.37	20231031	1.65	N	102260	1000	496 억	1743722	N	N	0	N	N
57	20240523	090715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-15	5	-0.32	6455040	1393	1.88	4635	4645	4630	6030	3255	4645	4633.90	3.51	-17	4688	4666	4648	4626	4608	4657	4617	497	1385	1000	3530	5	1	49689728	2301	6.88	0.57	12	0.00	673.00	8062.00	5770	20230821	-19.76	4075	20231031	13.62	5680	-18.49	20240326	4305	7.55	20240118	5770	-19.76	20230821	4075	13.62	20231031	1.65	N	102260	1000	496 억	1743722	N	N	0	N	N
58	20240522	160705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-15	5	-0.32	344809190	74236	164.13	4670	4670	4630	6050	3265	4660	4644.77	3.51	-1191	4703	4681	4658	4636	4613	4682	4637	497	1390	1000	3540	5	1	49689728	2308	6.90	0.58	12	0.15	673.00	8062.00	5770	20230821	-19.50	4075	20231031	13.99	5680	-18.22	20240326	4305	7.90	20240118	5770	-19.50	20230821	4075	13.99	20231031	1.70	N	102260	1000	496 억	1744286	N	N	0	N	N
59	20240522	150710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-15	5	-0.32	290005890	62412	137.99	4670	4670	4630	6050	3265	4660	4646.64	3.51	-657	4703	4681	4658	4636	4613	4682	4637	497	1390	1000	3540	5	1	49689728	2308	6.90	0.58	12	0.13	673.00	8062.00	5770	20230821	-19.50	4075	20231031	13.99	5680	-18.22	20240326	4305	7.90	20240118	5770	-19.50	20230821	4075	13.99	20231031	1.70	N	102260	1000	496 억	1744286	N	N	0	N	N
60	20240522	140711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-20	5	-0.43	243847365	52457	115.98	4670	4670	4640	6050	3265	4660	4648.52	3.51	1038	4703	4681	4658	4636	4613	4682	4637	497	1390	1000	3540	5	1	49689728	2306	6.89	0.58	12	0.11	673.00	8062.00	5770	20230821	-19.58	4075	20231031	13.87	5680	-18.31	20240326	4305	7.78	20240118	5770	-19.58	20230821	4075	13.87	20231031	1.70	N	102260	1000	496 억	1744286	N	N	0	N	N
61	20240522	130707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	-10	5	-0.21	201429075	43328	95.79	4670	4670	4640	6050	3265	4660	4648.94	3.51	5666	4703	4681	4658	4636	4613	4682	4637	497	1390	1000	3540	5	1	49689728	2311	6.91	0.58	12	0.09	673.00	8062.00	5770	20230821	-19.41	4075	20231031	14.11	5680	-18.13	20240326	4305	8.01	20240118	5770	-19.41	20230821	4075	14.11	20231031	1.70	N	102260	1000	496 억	1744286	N	N	0	N	N
62	20240522	120756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-15	5	-0.32	193964845	41722	92.24	4670	4670	4640	6050	3265	4660	4648.98	3.51	5964	4703	4681	4658	4636	4613	4682	4637	497	1390	1000	3540	5	1	49689728	2308	6.90	0.58	12	0.08	673.00	8062.00	5770	20230821	-19.50	4075	20231031	13.99	5680	-18.22	20240326	4305	7.90	20240118	5770	-19.50	20230821	4075	13.99	20231031	1.70	N	102260	1000	496 억	1744286	N	N	0	N	N
63	20240522	110711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	0	3	0.00	152170650	32730	72.36	4670	4670	4640	6050	3265	4660	4649.27	3.51	5873	4703	4681	4658	4636	4613	4682	4637	497	1390	1000	3540	5	1	49689728	2316	6.92	0.58	12	0.07	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.70	N	102260	1000	496 억	1744286	N	N	0	N	N
64	20240522	100710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	0	3	0.00	105897840	22780	50.36	4670	4670	4640	6050	3265	4660	4648.72	3.51	5163	4703	4681	4658	4636	4613	4682	4637	497	1390	1000	3540	5	1	49689728	2316	6.92	0.58	12	0.05	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.70	N	102260	1000	496 억	1744286	N	N	0	N	N
65	20240522	090710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	0	3	0.00	1841780	395	0.87	4670	4670	4655	6050	3265	4660	4662.73	3.51	-242	4703	4681	4658	4636	4613	4682	4637	497	1390	1000	3540	5	1	49689728	2316	6.92	0.58	12	0.00	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.70	N	102260	1000	496 억	1744286	N	N	0	N	N
66	20240521	160702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	10	2	0.22	209257495	45009	37.63	4660	4680	4635	6040	3255	4650	4649.21	3.51	-1406	4723	4686	4668	4631	4613	4677	4622	497	1390	1000	3530	5	1	49689728	2316	6.92	0.58	12	0.09	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.76	N	102260	1000	496 억	1745560	N	N	114	N	N
67	20240521	150708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	0	3	0.00	194716410	41886	35.02	4660	4680	4635	6040	3255	4650	4648.72	3.51	-2538	4723	4686	4668	4631	4613	4677	4622	497	1390	1000	3530	5	1	49689728	2311	6.91	0.58	12	0.08	673.00	8062.00	5770	20230821	-19.41	4075	20231031	14.11	5680	-18.13	20240326	4305	8.01	20240118	5770	-19.41	20230821	4075	14.11	20231031	1.76	N	102260	1000	496 억	1745560	N	N	114	N	N
68	20240521	140705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	0	3	0.00	171130490	36814	30.78	4660	4680	4635	6040	3255	4650	4648.52	3.51	-575	4723	4686	4668	4631	4613	4677	4622	497	1390	1000	3530	5	1	49689728	2311	6.91	0.58	12	0.07	673.00	8062.00	5770	20230821	-19.41	4075	20231031	14.11	5680	-18.13	20240326	4305	8.01	20240118	5770	-19.41	20230821	4075	14.11	20231031	1.76	N	102260	1000	496 억	1745560	N	N	114	N	N
69	20240521	130706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	10	2	0.22	161351290	34712	29.02	4660	4680	4635	6040	3255	4650	4648.29	3.51	-820	4723	4686	4668	4631	4613	4677	4622	497	1390	1000	3530	5	1	49689728	2316	6.92	0.58	12	0.07	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.76	N	102260	1000	496 억	1745560	N	N	114	N	N
70	20240521	120706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-10	5	-0.22	128669515	27682	23.14	4660	4680	4635	6040	3255	4650	4648.13	3.51	-36	4723	4686	4668	4631	4613	4677	4622	497	1390	1000	3530	5	1	49689728	2306	6.89	0.58	12	0.06	673.00	8062.00	5770	20230821	-19.58	4075	20231031	13.87	5680	-18.31	20240326	4305	7.78	20240118	5770	-19.58	20230821	4075	13.87	20231031	1.76	N	102260	1000	496 억	1745560	N	N	114	N	N
71	20240521	110707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-5	5	-0.11	101552465	21846	18.26	4660	4680	4635	6040	3255	4650	4648.56	3.51	-59	4723	4686	4668	4631	4613	4677	4622	497	1390	1000	3530	5	1	49689728	2308	6.90	0.58	12	0.04	673.00	8062.00	5770	20230821	-19.50	4075	20231031	13.99	5680	-18.22	20240326	4305	7.90	20240118	5770	-19.50	20230821	4075	13.99	20231031	1.76	N	102260	1000	496 억	1745560	N	N	114	N	N
72	20240521	100707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-5	5	-0.11	73863845	15884	13.28	4660	4680	4640	6040	3255	4650	4650.20	3.51	635	4723	4686	4668	4631	4613	4677	4622	497	1390	1000	3530	5	1	49689728	2308	6.90	0.58	12	0.03	673.00	8062.00	5770	20230821	-19.50	4075	20231031	13.99	5680	-18.22	20240326	4305	7.90	20240118	5770	-19.50	20230821	4075	13.99	20231031	1.76	N	102260	1000	496 억	1745560	N	N	114	N	N
73	20240521	090702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-5	5	-0.11	37996005	8167	6.83	4660	4680	4645	6040	3255	4650	4652.38	3.51	2047	4723	4686	4668	4631	4613	4677	4622	497	1390	1000	3530	5	1	49689728	2308	6.90	0.58	12	0.02	673.00	8062.00	5770	20230821	-19.50	4075	20231031	13.99	5680	-18.22	20240326	4305	7.90	20240118	5770	-19.50	20230821	4075	13.99	20231031	1.76	N	102260	1000	496 억	1745560	N	N	114	N	N
74	20240517	160707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	-10	5	-0.21	501457810	107540	76.28	4645	4705	4645	6070	3275	4675	4662.97	3.53	-303	4738	4706	4653	4621	4568	4722	4637	497	1395	1000	3550	5	1	49689728	2318	6.93	0.58	12	0.22	673.00	8062.00	5770	20230821	-19.15	4075	20231031	14.48	5680	-17.87	20240326	4305	8.36	20240118	5770	-19.15	20230821	4075	14.48	20231031	1.72	N	102260	1000	496 억	1754011	N	N	95	N	N
75	20240517	150710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	-10	5	-0.21	469832650	100759	71.47	4645	4705	4645	6070	3275	4675	4662.93	3.53	641	4738	4706	4653	4621	4568	4722	4637	497	1395	1000	3550	5	1	49689728	2318	6.93	0.58	12	0.20	673.00	8062.00	5770	20230821	-19.15	4075	20231031	14.48	5680	-17.87	20240326	4305	8.36	20240118	5770	-19.15	20230821	4075	14.48	20231031	1.72	N	102260	1000	496 억	1754011	N	N	36	N	N
76	20240517	140703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	-25	5	-0.53	426281660	91397	64.83	4645	4705	4645	6070	3275	4675	4664.07	3.53	-1040	4738	4706	4653	4621	4568	4722	4637	497	1395	1000	3550	5	1	49689728	2311	6.91	0.58	12	0.18	673.00	8062.00	5770	20230821	-19.41	4075	20231031	14.11	5680	-18.13	20240326	4305	8.01	20240118	5770	-19.41	20230821	4075	14.11	20231031	1.72	N	102260	1000	496 억	1754011	N	N	36	N	N
77	20240517	130659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	-25	5	-0.53	333421625	71432	50.67	4645	4705	4645	6070	3275	4675	4667.68	3.53	-6667	4738	4706	4653	4621	4568	4722	4637	497	1395	1000	3550	5	1	49689728	2311	6.91	0.58	12	0.14	673.00	8062.00	5770	20230821	-19.41	4075	20231031	14.11	5680	-18.13	20240326	4305	8.01	20240118	5770	-19.41	20230821	4075	14.11	20231031	1.72	N	102260	1000	496 억	1754011	N	N	36	N	N
78	20240517	120659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	-10	5	-0.21	264349665	56585	40.14	4645	4705	4645	6070	3275	4675	4671.73	3.53	-5678	4738	4706	4653	4621	4568	4722	4637	497	1395	1000	3550	5	1	49689728	2318	6.93	0.58	12	0.11	673.00	8062.00	5770	20230821	-19.15	4075	20231031	14.48	5680	-17.87	20240326	4305	8.36	20240118	5770	-19.15	20230821	4075	14.48	20231031	1.72	N	102260	1000	496 억	1754011	N	N	36	N	N
79	20240517	110659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	-15	5	-0.32	246278750	52701	37.38	4645	4705	4645	6070	3275	4675	4673.13	3.53	-5475	4738	4706	4653	4621	4568	4722	4637	497	1395	1000	3550	5	1	49689728	2316	6.92	0.58	12	0.11	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.72	N	102260	1000	496 억	1754011	N	N	36	N	N
80	20240517	100655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	10	2	0.21	203241270	43485	30.84	4645	4705	4645	6070	3275	4675	4673.82	3.53	-1969	4738	4706	4653	4621	4568	4722	4637	497	1395	1000	3550	5	1	49689728	2328	6.96	0.58	12	0.09	673.00	8062.00	5770	20230821	-18.80	4075	20231031	14.97	5680	-17.52	20240326	4305	8.83	20240118	5770	-18.80	20230821	4075	14.97	20231031	1.72	N	102260	1000	496 억	1754011	N	N	36	N	N
81	20240517	090659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	-5	5	-0.11	69846940	15033	10.66	4645	4680	4645	6070	3275	4675	4646.24	3.53	2680	4738	4706	4653	4621	4568	4722	4637	497	1395	1000	3550	5	1	49689728	2321	6.94	0.58	12	0.03	673.00	8062.00	5770	20230821	-19.06	4075	20231031	14.60	5680	-17.78	20240326	4305	8.48	20240118	5770	-19.06	20230821	4075	14.60	20231031	1.72	N	102260	1000	496 억	1754011	N	N	36	N	N
82	20240516	160655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4675	75	2	1.63	651052215	140096	220.62	4600	4685	4600	5980	3220	4600	4647.11	3.52	10016	4653	4626	4608	4581	4563	4622	4577	497	1380	1000	3490	5	1	49689728	2323	6.95	0.58	12	0.28	673.00	8062.00	5770	20230821	-18.98	4075	20231031	14.72	5680	-17.69	20240326	4305	8.59	20240118	5770	-18.98	20230821	4075	14.72	20231031	1.69	N	102260	1000	496 억	1746934	N	N	36	N	N
83	20240516	150653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	60	2	1.30	622725050	134031	211.07	4600	4685	4600	5980	3220	4600	4646.13	3.52	9095	4653	4626	4608	4581	4563	4622	4577	497	1380	1000	3490	5	1	49689728	2316	6.92	0.58	12	0.27	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.69	N	102260	1000	496 억	1746934	N	N	13	N	N
84	20240516	140658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	70	2	1.52	573943935	123572	194.60	4600	4685	4600	5980	3220	4600	4644.61	3.52	8135	4653	4626	4608	4581	4563	4622	4577	497	1380	1000	3490	5	1	49689728	2321	6.94	0.58	12	0.25	673.00	8062.00	5770	20230821	-19.06	4075	20231031	14.60	5680	-17.78	20240326	4305	8.48	20240118	5770	-19.06	20230821	4075	14.60	20231031	1.69	N	102260	1000	496 억	1746934	N	N	13	N	N
85	20240516	130654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	80	2	1.74	494765360	106647	167.95	4600	4680	4600	5980	3220	4600	4639.28	3.52	6514	4653	4626	4608	4581	4563	4622	4577	497	1380	1000	3490	5	1	49689728	2325	6.95	0.58	12	0.21	673.00	8062.00	5770	20230821	-18.89	4075	20231031	14.85	5680	-17.61	20240326	4305	8.71	20240118	5770	-18.89	20230821	4075	14.85	20231031	1.69	N	102260	1000	496 억	1746934	N	N	13	N	N
86	20240516	120652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	60	2	1.30	374007735	80779	127.21	4600	4675	4600	5980	3220	4600	4630.01	3.52	-4294	4653	4626	4608	4581	4563	4622	4577	497	1380	1000	3490	5	1	49689728	2316	6.92	0.58	12	0.16	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.69	N	102260	1000	496 억	1746934	N	N	13	N	N
87	20240516	110651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	60	2	1.30	321640310	69517	109.48	4600	4675	4600	5980	3220	4600	4626.79	3.52	-2652	4653	4626	4608	4581	4563	4622	4577	497	1380	1000	3490	5	1	49689728	2316	6.92	0.58	12	0.14	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.69	N	102260	1000	496 억	1746934	N	N	13	N	N
88	20240516	100652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	25	2	0.54	184040205	39903	62.84	4600	4640	4600	5980	3220	4600	4612.19	3.52	1994	4653	4626	4608	4581	4563	4622	4577	497	1380	1000	3490	5	1	49689728	2298	6.87	0.57	12	0.08	673.00	8062.00	5770	20230821	-19.84	4075	20231031	13.50	5680	-18.57	20240326	4305	7.43	20240118	5770	-19.84	20230821	4075	13.50	20231031	1.69	N	102260	1000	496 억	1746934	N	N	13	N	N
89	20240516	090654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	30	2	0.65	117789315	25582	40.29	4600	4640	4600	5980	3220	4600	4604.38	3.52	1681	4653	4626	4608	4581	4563	4622	4577	497	1380	1000	3490	5	1	49689728	2301	6.88	0.57	12	0.05	673.00	8062.00	5770	20230821	-19.76	4075	20231031	13.62	5680	-18.49	20240326	4305	7.55	20240118	5770	-19.76	20230821	4075	13.62	20231031	1.69	N	102260	1000	496 억	1746934	N	N	13	N	N
90	20240514	160701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	0	3	0.00	273447240	59365	89.23	4600	4635	4590	5980	3220	4600	4606.20	3.50	4642	4653	4626	4613	4586	4573	4620	4580	497	1380	1000	3490	5	1	49689728	2286	6.84	0.57	12	0.12	673.00	8062.00	5770	20230821	-20.28	4075	20231031	12.88	5680	-19.01	20240326	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	1.69	N	102260	1000	496 억	1739297	N	N	13	N	N
91	20240514	150704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	10	2	0.22	262617370	57013	85.69	4600	4635	4590	5980	3220	4600	4606.27	3.50	4328	4653	4626	4613	4586	4573	4620	4580	497	1380	1000	3490	5	1	49689728	2291	6.85	0.57	12	0.11	673.00	8062.00	5770	20230821	-20.10	4075	20231031	13.13	5680	-18.84	20240326	4305	7.08	20240118	5770	-20.10	20230821	4075	13.13	20231031	1.69	N	102260	1000	496 억	1739297	N	N	2	N	N
92	20240514	140701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	10	2	0.22	231096970	50176	75.42	4600	4635	4590	5980	3220	4600	4605.73	3.50	2821	4653	4626	4613	4586	4573	4620	4580	497	1380	1000	3490	5	1	49689728	2291	6.85	0.57	12	0.10	673.00	8062.00	5770	20230821	-20.10	4075	20231031	13.13	5680	-18.84	20240326	4305	7.08	20240118	5770	-20.10	20230821	4075	13.13	20231031	1.69	N	102260	1000	496 억	1739297	N	N	2	N	N
93	20240514	130703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	5	2	0.11	195441240	42442	63.79	4600	4635	4590	5980	3220	4600	4604.90	3.50	1910	4653	4626	4613	4586	4573	4620	4580	497	1380	1000	3490	5	1	49689728	2288	6.84	0.57	12	0.09	673.00	8062.00	5770	20230821	-20.19	4075	20231031	13.01	5680	-18.93	20240326	4305	6.97	20240118	5770	-20.19	20230821	4075	13.01	20231031	1.69	N	102260	1000	496 억	1739297	N	N	2	N	N
94	20240514	120700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	0	3	0.00	172121220	37379	56.18	4600	4635	4590	5980	3220	4600	4604.76	3.50	2128	4653	4626	4613	4586	4573	4620	4580	497	1380	1000	3490	5	1	49689728	2286	6.84	0.57	12	0.08	673.00	8062.00	5770	20230821	-20.28	4075	20231031	12.88	5680	-19.01	20240326	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	1.69	N	102260	1000	496 억	1739297	N	N	2	N	N
95	20240514	110701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-10	5	-0.22	133355945	28952	43.52	4600	4635	4590	5980	3220	4600	4606.10	3.50	3258	4653	4626	4613	4586	4573	4620	4580	497	1380	1000	3490	5	1	49689728	2281	6.82	0.57	12	0.06	673.00	8062.00	5770	20230821	-20.45	4075	20231031	12.64	5680	-19.19	20240326	4305	6.62	20240118	5770	-20.45	20230821	4075	12.64	20231031	1.69	N	102260	1000	496 억	1739297	N	N	2	N	N
96	20240514	100659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	20	2	0.43	69495785	15073	22.66	4600	4635	4590	5980	3220	4600	4610.61	3.50	3689	4653	4626	4613	4586	4573	4620	4580	497	1380	1000	3490	5	1	49689728	2296	6.86	0.57	12	0.03	673.00	8062.00	5770	20230821	-19.93	4075	20231031	13.37	5680	-18.66	20240326	4305	7.32	20240118	5770	-19.93	20230821	4075	13.37	20231031	1.69	N	102260	1000	496 억	1739297	N	N	2	N	N
97	20240514	090700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	15	2	0.33	11994840	2606	3.92	4600	4615	4590	5980	3220	4600	4602.78	3.50	438	4653	4626	4613	4586	4573	4620	4580	497	1380	1000	3490	5	1	49689728	2293	6.86	0.57	12	0.01	673.00	8062.00	5770	20230821	-20.02	4075	20231031	13.25	5680	-18.75	20240326	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	1.69	N	102260	1000	496 억	1739297	N	N	2	N	N
98	20240513	160659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-40	5	-0.86	300813775	65201	45.06	4615	4640	4600	6030	3250	4640	4613.64	3.50	1474	4756	4697	4626	4567	4496	4662	4532	497	1390	1000	3520	5	1	49689728	2286	6.84	0.57	12	0.13	673.00	8062.00	5770	20230821	-20.28	4075	20231031	12.88	5680	-19.01	20240326	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	1.68	N	102260	1000	496 억	1738455	N	N	2	N	N
99	20240513	150701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	-20	5	-0.43	253834405	55001	38.01	4615	4640	4600	6030	3250	4640	4615.09	3.50	1891	4756	4697	4626	4567	4496	4662	4532	497	1390	1000	3520	5	1	49689728	2296	6.86	0.57	12	0.11	673.00	8062.00	5770	20230821	-19.93	4075	20231031	13.37	5680	-18.66	20240326	4305	7.32	20240118	5770	-19.93	20230821	4075	13.37	20231031	1.68	N	102260	1000	496 억	1738455	N	N	7	N	N
100	20240513	140700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	-30	5	-0.65	220264310	47728	32.98	4615	4640	4600	6030	3250	4640	4614.99	3.50	2572	4756	4697	4626	4567	4496	4662	4532	497	1390	1000	3520	5	1	49689728	2291	6.85	0.57	12	0.10	673.00	8062.00	5770	20230821	-20.10	4075	20231031	13.13	5680	-18.84	20240326	4305	7.08	20240118	5770	-20.10	20230821	4075	13.13	20231031	1.68	N	102260	1000	496 억	1738455	N	N	7	N	N
101	20240513	130654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-25	5	-0.54	163899445	35497	24.53	4615	4640	4605	6030	3250	4640	4617.28	3.50	2039	4756	4697	4626	4567	4496	4662	4532	497	1390	1000	3520	5	1	49689728	2293	6.86	0.57	12	0.07	673.00	8062.00	5770	20230821	-20.02	4075	20231031	13.25	5680	-18.75	20240326	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	1.68	N	102260	1000	496 억	1738455	N	N	7	N	N
102	20240513	120659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	-20	5	-0.43	130656755	28301	19.56	4615	4640	4605	6030	3250	4640	4616.68	3.50	1520	4756	4697	4626	4567	4496	4662	4532	497	1390	1000	3520	5	1	49689728	2296	6.86	0.57	12	0.06	673.00	8062.00	5770	20230821	-19.93	4075	20231031	13.37	5680	-18.66	20240326	4305	7.32	20240118	5770	-19.93	20230821	4075	13.37	20231031	1.68	N	102260	1000	496 억	1738455	N	N	7	N	N
103	20240513	110658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	-30	5	-0.65	107219445	23226	16.05	4615	4640	4605	6030	3250	4640	4616.35	3.50	1167	4756	4697	4626	4567	4496	4662	4532	497	1390	1000	3520	5	1	49689728	2291	6.85	0.57	12	0.05	673.00	8062.00	5770	20230821	-20.10	4075	20231031	13.13	5680	-18.84	20240326	4305	7.08	20240118	5770	-20.10	20230821	4075	13.13	20231031	1.68	N	102260	1000	496 억	1738455	N	N	7	N	N
104	20240513	100658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-25	5	-0.54	55619765	12043	8.32	4615	4640	4605	6030	3250	4640	4618.43	3.50	1511	4756	4697	4626	4567	4496	4662	4532	497	1390	1000	3520	5	1	49689728	2293	6.86	0.57	12	0.02	673.00	8062.00	5770	20230821	-20.02	4075	20231031	13.25	5680	-18.75	20240326	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	1.68	N	102260	1000	496 억	1738455	N	N	7	N	N
105	20240513	090701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-15	5	-0.32	3725580	806	0.56	4615	4640	4615	6030	3250	4640	4622.31	3.50	-50	4756	4697	4626	4567	4496	4662	4532	497	1390	1000	3520	5	1	49689728	2298	6.87	0.57	12	0.00	673.00	8062.00	5770	20230821	-19.84	4075	20231031	13.50	5680	-18.57	20240326	4305	7.43	20240118	5770	-19.84	20230821	4075	13.50	20231031	1.68	N	102260	1000	496 억	1738455	N	N	7	N	N
106	20240510	160638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-10	5	-0.22	666713105	144443	252.57	4650	4685	4555	6040	3255	4650	4615.74	3.45	21818	4716	4682	4666	4632	4616	4675	4625	497	1390	1000	3530	5	1	49689728	2306	6.89	0.58	12	0.29	673.00	8062.00	5770	20230821	-19.58	4075	20231031	13.87	5680	-18.31	20240326	4305	7.78	20240118	5770	-19.58	20230821	4075	13.87	20231031	1.67	N	102260	1000	496 억	1715975	N	N	7	N	N
107	20240510	150645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-15	5	-0.32	626765920	135799	237.45	4650	4685	4555	6040	3255	4650	4615.39	3.45	20973	4716	4682	4666	4632	4616	4675	4625	497	1390	1000	3530	5	1	49689728	2303	6.89	0.57	12	0.27	673.00	8062.00	5770	20230821	-19.67	4075	20231031	13.74	5680	-18.40	20240326	4305	7.67	20240118	5770	-19.67	20230821	4075	13.74	20231031	1.67	N	102260	1000	496 억	1715975	N	N	1	N	N
108	20240510	140648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	-30	5	-0.65	589371735	127710	223.31	4650	4685	4555	6040	3255	4650	4614.92	3.45	20854	4716	4682	4666	4632	4616	4675	4625	497	1390	1000	3530	5	1	49689728	2296	6.86	0.57	12	0.26	673.00	8062.00	5770	20230821	-19.93	4075	20231031	13.37	5680	-18.66	20240326	4305	7.32	20240118	5770	-19.93	20230821	4075	13.37	20231031	1.67	N	102260	1000	496 억	1715975	N	N	1	N	N
109	20240510	130641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-45	5	-0.97	444079075	96109	168.05	4650	4685	4595	6040	3255	4650	4620.58	3.45	14376	4716	4682	4666	4632	4616	4675	4625	497	1390	1000	3530	5	1	49689728	2288	6.84	0.57	12	0.19	673.00	8062.00	5770	20230821	-20.19	4075	20231031	13.01	5680	-18.93	20240326	4305	6.97	20240118	5770	-20.19	20230821	4075	13.01	20231031	1.67	N	102260	1000	496 억	1715975	N	N	1	N	N
110	20240510	120638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-25	5	-0.54	324006635	70095	122.57	4650	4685	4595	6040	3255	4650	4622.39	3.45	13224	4716	4682	4666	4632	4616	4675	4625	497	1390	1000	3530	5	1	49689728	2298	6.87	0.57	12	0.14	673.00	8062.00	5770	20230821	-19.84	4075	20231031	13.50	5680	-18.57	20240326	4305	7.43	20240118	5770	-19.84	20230821	4075	13.50	20231031	1.67	N	102260	1000	496 억	1715975	N	N	1	N	N
111	20240510	110641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-35	5	-0.75	282098580	61012	106.68	4650	4685	4595	6040	3255	4650	4623.66	3.45	11980	4716	4682	4666	4632	4616	4675	4625	497	1390	1000	3530	5	1	49689728	2293	6.86	0.57	12	0.12	673.00	8062.00	5770	20230821	-20.02	4075	20231031	13.25	5680	-18.75	20240326	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	1.67	N	102260	1000	496 억	1715975	N	N	1	N	N
112	20240510	100641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	-30	5	-0.65	158119940	34107	59.64	4650	4685	4600	6040	3255	4650	4636.00	3.45	7701	4716	4682	4666	4632	4616	4675	4625	497	1390	1000	3530	5	1	49689728	2296	6.86	0.57	12	0.07	673.00	8062.00	5770	20230821	-19.93	4075	20231031	13.37	5680	-18.66	20240326	4305	7.32	20240118	5770	-19.93	20230821	4075	13.37	20231031	1.67	N	102260	1000	496 억	1715975	N	N	1	N	N
113	20240510	090642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	20	2	0.43	4717615	1014	1.77	4650	4670	4650	6040	3255	4650	4652.48	3.45	-76	4716	4682	4666	4632	4616	4675	4625	497	1390	1000	3530	5	1	49689728	2321	6.94	0.58	12	0.00	673.00	8062.00	5770	20230821	-19.06	4075	20231031	14.60	5680	-17.78	20240326	4305	8.48	20240118	5770	-19.06	20230821	4075	14.60	20231031	1.67	N	102260	1000	496 억	1715975	N	N	1	N	N
114	20240509	160653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	-25	5	-0.53	261007105	55950	52.43	4680	4700	4650	6070	3275	4675	4665.22	3.46	-2402	4758	4716	4678	4636	4598	4737	4657	497	1395	1000	3550	5	1	49689728	2311	6.91	0.58	12	0.11	673.00	8062.00	5770	20230821	-19.41	4075	20231031	14.11	5680	-18.13	20240326	4305	8.01	20240118	5770	-19.41	20230821	4075	14.11	20231031	1.67	N	102260	1000	496 억	1718584	N	N	1	N	N
115	20240509	150654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-20	5	-0.43	231018995	49504	46.39	4680	4700	4655	6070	3275	4675	4666.67	3.46	-2212	4758	4716	4678	4636	4598	4737	4657	497	1395	1000	3550	5	1	49689728	2313	6.92	0.58	12	0.10	673.00	8062.00	5770	20230821	-19.32	4075	20231031	14.23	5680	-18.05	20240326	4305	8.13	20240118	5770	-19.32	20230821	4075	14.23	20231031	1.67	N	102260	1000	496 억	1718584	N	N	1	N	N
116	20240509	140627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	-15	5	-0.32	184567535	39537	37.05	4680	4700	4655	6070	3275	4675	4668.22	3.46	-4422	4758	4716	4678	4636	4598	4737	4657	497	1395	1000	3550	5	1	49689728	2316	6.92	0.58	12	0.08	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.67	N	102260	1000	496 억	1718584	N	N	1	N	N
117	20240509	130641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	-5	5	-0.11	156934755	33612	31.50	4680	4700	4655	6070	3275	4675	4669.01	3.46	-3769	4758	4716	4678	4636	4598	4737	4657	497	1395	1000	3550	5	1	49689728	2321	6.94	0.58	12	0.07	673.00	8062.00	5770	20230821	-19.06	4075	20231031	14.60	5680	-17.78	20240326	4305	8.48	20240118	5770	-19.06	20230821	4075	14.60	20231031	1.67	N	102260	1000	496 억	1718584	N	N	1	N	N
118	20240509	120643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	-15	5	-0.32	137887450	29526	27.67	4680	4700	4655	6070	3275	4675	4670.03	3.46	-4005	4758	4716	4678	4636	4598	4737	4657	497	1395	1000	3550	5	1	49689728	2316	6.92	0.58	12	0.06	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.67	N	102260	1000	496 억	1718584	N	N	1	N	N
119	20240509	110631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4675	0	3	0.00	101125295	21646	20.28	4680	4700	4655	6070	3275	4675	4671.78	3.46	-1427	4758	4716	4678	4636	4598	4737	4657	497	1395	1000	3550	5	1	49689728	2323	6.95	0.58	12	0.04	673.00	8062.00	5770	20230821	-18.98	4075	20231031	14.72	5680	-17.69	20240326	4305	8.59	20240118	5770	-18.98	20230821	4075	14.72	20231031	1.67	N	102260	1000	496 억	1718584	N	N	1	N	N
120	20240509	100635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	25	2	0.53	41778370	8943	8.38	4680	4700	4655	6070	3275	4675	4671.63	3.46	-306	4758	4716	4678	4636	4598	4737	4657	497	1395	1000	3550	5	1	49689728	2335	6.98	0.58	12	0.02	673.00	8062.00	5770	20230821	-18.54	4075	20231031	15.34	5680	-17.25	20240326	4305	9.18	20240118	5770	-18.54	20230821	4075	15.34	20231031	1.67	N	102260	1000	496 억	1718584	N	N	1	N	N
121	20240509	090630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	10	2	0.21	10899440	2330	2.18	4680	4690	4675	6070	3275	4675	4677.87	3.46	-1092	4758	4716	4678	4636	4598	4737	4657	497	1395	1000	3550	5	1	49689728	2328	6.96	0.58	12	0.00	673.00	8062.00	5770	20230821	-18.80	4075	20231031	14.97	5680	-17.52	20240326	4305	8.83	20240118	5770	-18.80	20230821	4075	14.97	20231031	1.67	N	102260	1000	496 억	1718584	N	N	1	N	N
122	20240508	160629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4675	30	2	0.65	497005905	106164	84.04	4665	4720	4640	6030	3255	4645	4681.49	3.41	21463	4711	4677	4646	4612	4581	4662	4597	497	1385	1000	3530	5	1	49689728	2323	6.95	0.58	12	0.21	673.00	8062.00	5770	20230821	-18.98	4075	20231031	14.72	5680	-17.69	20240326	4305	8.59	20240118	5770	-18.98	20230821	4075	14.72	20231031	1.62	N	102260	1000	496 억	1694340	N	N	1	N	N
123	20240508	150633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	35	2	0.75	442813390	94565	74.86	4665	4720	4640	6030	3255	4645	4682.64	3.41	17773	4711	4677	4646	4612	4581	4662	4597	497	1385	1000	3530	5	1	49689728	2325	6.95	0.58	12	0.19	673.00	8062.00	5770	20230821	-18.89	4075	20231031	14.85	5680	-17.61	20240326	4305	8.71	20240118	5770	-18.89	20230821	4075	14.85	20231031	1.62	N	102260	1000	496 억	1694340	N	N	0	N	N
124	20240508	140626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	40	2	0.86	409027670	87334	69.13	4665	4720	4640	6030	3255	4645	4683.49	3.41	17054	4711	4677	4646	4612	4581	4662	4597	497	1385	1000	3530	5	1	49689728	2328	6.96	0.58	12	0.18	673.00	8062.00	5770	20230821	-18.80	4075	20231031	14.97	5680	-17.52	20240326	4305	8.83	20240118	5770	-18.80	20230821	4075	14.97	20231031	1.62	N	102260	1000	496 억	1694340	N	N	0	N	N
125	20240508	130623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	35	2	0.75	365825715	78091	61.82	4665	4720	4640	6030	3255	4645	4684.61	3.41	14091	4711	4677	4646	4612	4581	4662	4597	497	1385	1000	3530	5	1	49689728	2325	6.95	0.58	12	0.16	673.00	8062.00	5770	20230821	-18.89	4075	20231031	14.85	5680	-17.61	20240326	4305	8.71	20240118	5770	-18.89	20230821	4075	14.85	20231031	1.62	N	102260	1000	496 억	1694340	N	N	0	N	N
126	20240508	120626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	35	2	0.75	353537815	75463	59.74	4665	4720	4640	6030	3255	4645	4684.92	3.41	12662	4711	4677	4646	4612	4581	4662	4597	497	1385	1000	3530	5	1	49689728	2325	6.95	0.58	12	0.15	673.00	8062.00	5770	20230821	-18.89	4075	20231031	14.85	5680	-17.61	20240326	4305	8.71	20240118	5770	-18.89	20230821	4075	14.85	20231031	1.62	N	102260	1000	496 억	1694340	N	N	0	N	N
127	20240508	110703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	35	2	0.75	338501225	72247	57.19	4665	4720	4640	6030	3255	4645	4685.33	3.41	12770	4711	4677	4646	4612	4581	4662	4597	497	1385	1000	3530	5	1	49689728	2325	6.95	0.58	12	0.15	673.00	8062.00	5770	20230821	-18.89	4075	20231031	14.85	5680	-17.61	20240326	4305	8.71	20240118	5770	-18.89	20230821	4075	14.85	20231031	1.62	N	102260	1000	496 억	1694340	N	N	0	N	N
128	20240508	100633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	60	2	1.29	228072665	48700	38.55	4665	4710	4640	6030	3255	4645	4683.22	3.41	9924	4711	4677	4646	4612	4581	4662	4597	497	1385	1000	3530	5	1	49689728	2338	6.99	0.58	12	0.10	673.00	8062.00	5770	20230821	-18.46	4075	20231031	15.46	5680	-17.17	20240326	4305	9.29	20240118	5770	-18.46	20230821	4075	15.46	20231031	1.62	N	102260	1000	496 억	1694340	N	N	0	N	N
129	20240508	090634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-5	5	-0.11	16037495	3450	2.73	4665	4665	4640	6030	3255	4645	4648.55	3.41	-633	4711	4677	4646	4612	4581	4662	4597	497	1385	1000	3530	5	1	49689728	2306	6.89	0.58	12	0.01	673.00	8062.00	5770	20230821	-19.58	4075	20231031	13.87	5680	-18.31	20240326	4305	7.78	20240118	5770	-19.58	20230821	4075	13.87	20231031	1.62	N	102260	1000	496 억	1694340	N	N	0	N	N
130	20240503	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-15	5	-0.32	595672675	127419	97.54	4670	4710	4640	6070	3270	4670	4674.92	3.46	-18200	4730	4700	4640	4610	4550	4715	4625	497	1400	1000	3540	5	1	49689728	2313	6.92	0.58	12	0.26	673.00	8062.00	5770	20230821	-19.32	4075	20231031	14.23	5680	-18.05	20240326	4305	8.13	20240118	5770	-19.32	20230821	4075	14.23	20231031	1.64	N	102260	1000	496 억	1718646	N	N	1	N	N
131	20240503	150646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-30	5	-0.64	565347175	120905	92.56	4670	4710	4640	6070	3270	4670	4675.96	3.46	-19305	4730	4700	4640	4610	4550	4715	4625	497	1400	1000	3540	5	1	49689728	2306	6.89	0.58	12	0.24	673.00	8062.00	5770	20230821	-19.58	4075	20231031	13.87	5680	-18.31	20240326	4305	7.78	20240118	5770	-19.58	20230821	4075	13.87	20231031	1.64	N	102260	1000	496 억	1718646	N	N	79	N	N
132	20240503	140646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	-10	5	-0.21	500571845	106972	81.89	4670	4710	4645	6070	3270	4670	4679.47	3.46	-19827	4730	4700	4640	4610	4550	4715	4625	497	1400	1000	3540	5	1	49689728	2316	6.92	0.58	12	0.22	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.64	N	102260	1000	496 억	1718646	N	N	79	N	N
133	20240503	130647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	-10	5	-0.21	469876050	100390	76.85	4670	4710	4645	6070	3270	4670	4680.51	3.46	-17416	4730	4700	4640	4610	4550	4715	4625	497	1400	1000	3540	5	1	49689728	2316	6.92	0.58	12	0.20	673.00	8062.00	5770	20230821	-19.24	4075	20231031	14.36	5680	-17.96	20240326	4305	8.25	20240118	5770	-19.24	20230821	4075	14.36	20231031	1.64	N	102260	1000	496 억	1718646	N	N	79	N	N
134	20240503	120643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	0	3	0.00	413115110	88236	67.55	4670	4710	4645	6070	3270	4670	4681.93	3.46	-16510	4730	4700	4640	4610	4550	4715	4625	497	1400	1000	3540	5	1	49689728	2321	6.94	0.58	12	0.18	673.00	8062.00	5770	20230821	-19.06	4075	20231031	14.60	5680	-17.78	20240326	4305	8.48	20240118	5770	-19.06	20230821	4075	14.60	20231031	1.64	N	102260	1000	496 억	1718646	N	N	79	N	N
135	20240503	110643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	35	2	0.75	324523550	69290	53.04	4670	4710	4645	6070	3270	4670	4683.56	3.46	-11395	4730	4700	4640	4610	4550	4715	4625	497	1400	1000	3540	5	1	49689728	2338	6.99	0.58	12	0.14	673.00	8062.00	5770	20230821	-18.46	4075	20231031	15.46	5680	-17.17	20240326	4305	9.29	20240118	5770	-18.46	20230821	4075	15.46	20231031	1.64	N	102260	1000	496 억	1718646	N	N	79	N	N
136	20240503	100639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4675	5	2	0.11	113861255	24421	18.69	4670	4680	4645	6070	3270	4670	4662.43	3.46	-1598	4730	4700	4640	4610	4550	4715	4625	497	1400	1000	3540	5	1	49689728	2323	6.95	0.58	12	0.05	673.00	8062.00	5770	20230821	-18.98	4075	20231031	14.72	5680	-17.69	20240326	4305	8.59	20240118	5770	-18.98	20230821	4075	14.72	20231031	1.64	N	102260	1000	496 억	1718646	N	N	79	N	N
137	20240503	090639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	-20	5	-0.43	26736865	5742	4.40	4670	4675	4650	6070	3270	4670	4656.37	3.46	-548	4730	4700	4640	4610	4550	4715	4625	497	1400	1000	3540	5	1	49689728	2311	6.91	0.58	12	0.01	673.00	8062.00	5770	20230821	-19.41	4075	20231031	14.11	5680	-18.13	20240326	4305	8.01	20240118	5770	-19.41	20230821	4075	14.11	20231031	1.64	N	102260	1000	496 억	1718646	N	N	79	N	N
138	20240502	160636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	65	2	1.41	603425120	130203	131.67	4590	4670	4580	5980	3225	4605	4634.21	3.46	4109	4668	4636	4593	4561	4518	4652	4577	497	1375	1000	3490	5	1	49689728	2321	6.94	0.58	12	0.26	673.00	8062.00	5770	20230821	-19.06	4075	20231031	14.60	5680	-17.78	20240326	4305	8.48	20240118	5770	-19.06	20230821	4075	14.60	20231031	1.67	N	102260	1000	496 억	1718025	N	N	79	N	N
139	20240502	150639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	60	2	1.30	514012375	111048	112.30	4590	4665	4580	5980	3225	4605	4628.74	3.46	3599	4668	4636	4593	4561	4518	4652	4577	497	1375	1000	3490	5	1	49689728	2318	6.93	0.58	12	0.22	673.00	8062.00	5770	20230821	-19.15	4075	20231031	14.48	5680	-17.87	20240326	4305	8.36	20240118	5770	-19.15	20230821	4075	14.48	20231031	1.67	N	102260	1000	496 억	1718025	N	N	0	N	N
140	20240502	140635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	50	2	1.09	465327190	100590	101.73	4590	4665	4580	5980	3225	4605	4625.98	3.46	3229	4668	4636	4593	4561	4518	4652	4577	497	1375	1000	3490	5	1	49689728	2313	6.92	0.58	12	0.20	673.00	8062.00	5770	20230821	-19.32	4075	20231031	14.23	5680	-18.05	20240326	4305	8.13	20240118	5770	-19.32	20230821	4075	14.23	20231031	1.67	N	102260	1000	496 억	1718025	N	N	0	N	N
141	20240502	130634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	35	2	0.76	387314805	83843	84.79	4590	4655	4580	5980	3225	4605	4619.52	3.46	4559	4668	4636	4593	4561	4518	4652	4577	497	1375	1000	3490	5	1	49689728	2306	6.89	0.58	12	0.17	673.00	8062.00	5770	20230821	-19.58	4075	20231031	13.87	5680	-18.31	20240326	4305	7.78	20240118	5770	-19.58	20230821	4075	13.87	20231031	1.67	N	102260	1000	496 억	1718025	N	N	0	N	N
142	20240502	120632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	15	2	0.33	333357150	72187	73.00	4590	4655	4580	5980	3225	4605	4617.97	3.46	4536	4668	4636	4593	4561	4518	4652	4577	497	1375	1000	3490	5	1	49689728	2296	6.86	0.57	12	0.15	673.00	8062.00	5770	20230821	-19.93	4075	20231031	13.37	5680	-18.66	20240326	4305	7.32	20240118	5770	-19.93	20230821	4075	13.37	20231031	1.67	N	102260	1000	496 억	1718025	N	N	0	N	N
143	20240502	110632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	40	2	0.87	286239225	62014	62.71	4590	4655	4580	5980	3225	4605	4615.72	3.46	4601	4668	4636	4593	4561	4518	4652	4577	497	1375	1000	3490	5	1	49689728	2308	6.90	0.58	12	0.12	673.00	8062.00	5770	20230821	-19.50	4075	20231031	13.99	5680	-18.22	20240326	4305	7.90	20240118	5770	-19.50	20230821	4075	13.99	20231031	1.67	N	102260	1000	496 억	1718025	N	N	0	N	N
144	20240502	100630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	10	2	0.22	121277975	26369	26.67	4590	4620	4580	5980	3225	4605	4599.26	3.46	-1270	4668	4636	4593	4561	4518	4652	4577	497	1375	1000	3490	5	1	49689728	2293	6.86	0.57	12	0.05	673.00	8062.00	5770	20230821	-20.02	4075	20231031	13.25	5680	-18.75	20240326	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	1.67	N	102260	1000	496 억	1718025	N	N	0	N	N
145	20240502	090631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-15	5	-0.33	16579520	3615	3.66	4590	4595	4580	5980	3225	4605	4586.31	3.46	1299	4668	4636	4593	4561	4518	4652	4577	497	1375	1000	3490	5	1	49689728	2281	6.82	0.57	12	0.01	673.00	8062.00	5770	20230821	-20.45	4075	20231031	12.64	5680	-19.19	20240326	4305	6.62	20240118	5770	-20.45	20230821	4075	12.64	20231031	1.67	N	102260	1000	496 억	1718025	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History