KissMeData/058850/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3180	-95	5	-2.90	1068593955	331703	151.29	3265	3300	3155	4255	2295	3275	3221.73	5.27	-50275	3328	3301	3283	3256	3238	3297	3252	238	980	500	2350	5	1	42685000	1357	9.27	0.67	12	0.78	343.00	4747.00	4990	20230920	-36.27	2790	20230726	13.98	4545	-30.03	20240123	3050	4.26	20240419	4990	-36.27	20230920	2790	13.98	20230726	6.79	N	058850	500	238 억	2250610	N	N	0	N	N
3	20240531	150600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	-75	5	-2.29	872943930	270202	123.24	3265	3300	3190	4255	2295	3275	3230.66	5.27	-42791	3328	3301	3283	3256	3238	3297	3252	238	980	500	2350	5	1	42685000	1366	9.33	0.67	12	0.63	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.79	N	058850	500	238 억	2250610	N	N	0	N	N
4	20240531	140604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	-45	5	-1.37	485096740	149290	68.09	3265	3300	3215	4255	2295	3275	3249.31	5.27	-3321	3328	3301	3283	3256	3238	3297	3252	238	980	500	2350	5	1	42685000	1379	9.42	0.68	12	0.35	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.79	N	058850	500	238 억	2250610	N	N	0	N	N
5	20240531	130607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3235	-40	5	-1.22	448156515	137869	62.88	3265	3300	3215	4255	2295	3275	3250.54	5.27	3391	3328	3301	3283	3256	3238	3297	3252	238	980	500	2350	5	1	42685000	1381	9.43	0.68	12	0.32	343.00	4747.00	4990	20230920	-35.17	2790	20230726	15.95	4545	-28.82	20240123	3050	6.07	20240419	4990	-35.17	20230920	2790	15.95	20230726	6.79	N	058850	500	238 억	2250610	N	N	0	N	N
6	20240531	120609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	-45	5	-1.37	421558330	129650	59.13	3265	3300	3215	4255	2295	3275	3251.46	5.27	3220	3328	3301	3283	3256	3238	3297	3252	238	980	500	2350	5	1	42685000	1379	9.42	0.68	12	0.30	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.79	N	058850	500	238 억	2250610	N	N	0	N	N
7	20240531	110605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	-25	5	-0.76	316437285	97205	44.34	3265	3300	3215	4255	2295	3275	3255.30	5.27	1163	3328	3301	3283	3256	3238	3297	3252	238	980	500	2350	5	1	42685000	1387	9.48	0.68	12	0.23	343.00	4747.00	4990	20230920	-34.87	2790	20230726	16.49	4545	-28.49	20240123	3050	6.56	20240419	4990	-34.87	20230920	2790	16.49	20230726	6.79	N	058850	500	238 억	2250610	N	N	0	N	N
8	20240531	100607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	-35	5	-1.07	217336120	66773	30.46	3265	3300	3215	4255	2295	3275	3254.76	5.27	5007	3328	3301	3283	3256	3238	3297	3252	238	980	500	2350	5	1	42685000	1383	9.45	0.68	12	0.16	343.00	4747.00	4990	20230920	-35.07	2790	20230726	16.13	4545	-28.71	20240123	3050	6.23	20240419	4990	-35.07	20230920	2790	16.13	20230726	6.79	N	058850	500	238 억	2250610	N	N	0	N	N
9	20240531	090603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	15	2	0.46	5567025	1701	0.78	3265	3290	3265	4255	2295	3275	3272.32	5.27	56	3328	3301	3283	3256	3238	3297	3252	238	980	500	2350	5	1	42685000	1404	9.59	0.69	12	0.00	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	6.79	N	058850	500	238 억	2250610	N	N	0	N	N
10	20240530	160601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	-10	5	-0.30	706055610	215207	64.00	3275	3310	3265	4270	2300	3285	3280.82	5.32	-29949	3338	3311	3278	3251	3218	3325	3265	238	985	500	2360	5	1	42685000	1398	9.55	0.69	12	0.50	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.68	N	058850	500	238 억	2268917	N	N	0	N	N
11	20240530	150602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	-10	5	-0.30	670418985	204331	60.76	3275	3310	3265	4270	2300	3285	3281.04	5.32	-34001	3338	3311	3278	3251	3218	3325	3265	238	985	500	2360	5	1	42685000	1398	9.55	0.69	12	0.48	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.68	N	058850	500	238 억	2268917	N	N	0	N	N
12	20240530	140603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	-5	5	-0.15	560055535	170697	50.76	3275	3310	3265	4270	2300	3285	3280.99	5.32	-43574	3338	3311	3278	3251	3218	3325	3265	238	985	500	2360	5	1	42685000	1400	9.56	0.69	12	0.40	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.68	N	058850	500	238 억	2268917	N	N	0	N	N
13	20240530	130603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	5	2	0.15	435261210	132678	39.45	3275	3310	3265	4270	2300	3285	3280.58	5.32	-39130	3338	3311	3278	3251	3218	3325	3265	238	985	500	2360	5	1	42685000	1404	9.59	0.69	12	0.31	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	6.68	N	058850	500	238 억	2268917	N	N	0	N	N
14	20240530	120603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	-5	5	-0.15	374002285	114042	33.91	3275	3310	3265	4270	2300	3285	3279.51	5.32	-32835	3338	3311	3278	3251	3218	3325	3265	238	985	500	2360	5	1	42685000	1400	9.56	0.69	12	0.27	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.68	N	058850	500	238 억	2268917	N	N	0	N	N
15	20240530	110603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	0	3	0.00	316995025	96662	28.74	3275	3310	3265	4270	2300	3285	3279.42	5.32	-25750	3338	3311	3278	3251	3218	3325	3265	238	985	500	2360	5	1	42685000	1402	9.58	0.69	12	0.23	343.00	4747.00	4990	20230920	-34.17	2790	20230726	17.74	4545	-27.72	20240123	3050	7.70	20240419	4990	-34.17	20230920	2790	17.74	20230726	6.68	N	058850	500	238 억	2268917	N	N	0	N	N
16	20240530	100604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	-10	5	-0.30	259979200	79243	23.56	3275	3310	3265	4270	2300	3285	3280.78	5.32	-26872	3338	3311	3278	3251	3218	3325	3265	238	985	500	2360	5	1	42685000	1398	9.55	0.69	12	0.19	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.68	N	058850	500	238 억	2268917	N	N	0	N	N
17	20240530	090603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	-15	5	-0.46	21762520	6645	1.98	3275	3300	3270	4270	2300	3285	3275.02	5.32	-1299	3338	3311	3278	3251	3218	3325	3265	238	985	500	2360	5	1	42685000	1396	9.53	0.69	12	0.02	343.00	4747.00	4990	20230920	-34.47	2790	20230726	17.20	4545	-28.05	20240123	3050	7.21	20240419	4990	-34.47	20230920	2790	17.20	20230726	6.68	N	058850	500	238 억	2268917	N	N	0	N	N
18	20240529	160558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	5	2	0.15	1094823860	334350	126.56	3270	3305	3245	4260	2300	3280	3274.46	5.17	53213	3340	3310	3280	3250	3220	3325	3265	238	980	500	2360	5	1	42685000	1402	9.58	0.69	12	0.78	343.00	4747.00	4990	20230920	-34.17	2790	20230726	17.74	4545	-27.72	20240123	3050	7.70	20240419	4990	-34.17	20230920	2790	17.74	20230726	6.68	N	058850	500	238 억	2207307	N	N	0	N	N
19	20240529	150556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3295	15	2	0.46	1034910585	316128	119.66	3270	3305	3245	4260	2300	3280	3273.71	5.17	49190	3340	3310	3280	3250	3220	3325	3265	238	980	500	2360	5	1	42685000	1406	9.61	0.69	12	0.74	343.00	4747.00	4990	20230920	-33.97	2790	20230726	18.10	4545	-27.50	20240123	3050	8.03	20240419	4990	-33.97	20230920	2790	18.10	20230726	6.68	N	058850	500	238 억	2207307	N	N	0	N	N
20	20240529	140557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3295	15	2	0.46	845692275	258691	97.92	3270	3300	3245	4260	2300	3280	3269.12	5.17	40922	3340	3310	3280	3250	3220	3325	3265	238	980	500	2360	5	1	42685000	1406	9.61	0.69	12	0.61	343.00	4747.00	4990	20230920	-33.97	2790	20230726	18.10	4545	-27.50	20240123	3050	8.03	20240419	4990	-33.97	20230920	2790	18.10	20230726	6.68	N	058850	500	238 억	2207307	N	N	0	N	N
21	20240529	130558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	5	2	0.15	708892200	217037	82.15	3270	3295	3245	4260	2300	3280	3266.23	5.17	21836	3340	3310	3280	3250	3220	3325	3265	238	980	500	2360	5	1	42685000	1402	9.58	0.69	12	0.51	343.00	4747.00	4990	20230920	-34.17	2790	20230726	17.74	4545	-27.72	20240123	3050	7.70	20240419	4990	-34.17	20230920	2790	17.74	20230726	6.68	N	058850	500	238 억	2207307	N	N	0	N	N
22	20240529	120601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	5	2	0.15	576927030	176883	66.95	3270	3295	3245	4260	2300	3280	3261.63	5.17	8038	3340	3310	3280	3250	3220	3325	3265	238	980	500	2360	5	1	42685000	1402	9.58	0.69	12	0.41	343.00	4747.00	4990	20230920	-34.17	2790	20230726	17.74	4545	-27.72	20240123	3050	7.70	20240419	4990	-34.17	20230920	2790	17.74	20230726	6.68	N	058850	500	238 억	2207307	N	N	0	N	N
23	20240529	110559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	0	3	0.00	481515050	147829	55.96	3270	3290	3245	4260	2300	3280	3257.24	5.17	-1399	3340	3310	3280	3250	3220	3325	3265	238	980	500	2360	5	1	42685000	1400	9.56	0.69	12	0.35	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.68	N	058850	500	238 억	2207307	N	N	0	N	N
24	20240529	100557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	-25	5	-0.76	289559955	88989	33.68	3270	3275	3245	4260	2300	3280	3253.88	5.17	-11740	3340	3310	3280	3250	3220	3325	3265	238	980	500	2360	5	1	42685000	1389	9.49	0.69	12	0.21	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.68	N	058850	500	238 억	2207307	N	N	0	N	N
25	20240529	090554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	-25	5	-0.76	96182850	29501	11.17	3270	3275	3250	4260	2300	3280	3260.33	5.17	-18854	3340	3310	3280	3250	3220	3325	3265	238	980	500	2360	5	1	42685000	1389	9.49	0.69	12	0.07	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.68	N	058850	500	238 억	2207307	N	N	0	N	N
26	20240528	160554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	20	2	0.61	859682515	262137	54.88	3250	3310	3250	4235	2285	3260	3279.51	5.09	24993	3333	3296	3253	3216	3173	3275	3195	238	975	500	2340	5	1	42685000	1400	9.56	0.69	12	0.61	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.70	N	058850	500	238 억	2171336	N	N	0	N	N
27	20240528	150557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	15	2	0.46	818162180	249458	52.23	3250	3310	3250	4235	2285	3260	3279.76	5.09	25108	3333	3296	3253	3216	3173	3275	3195	238	975	500	2340	5	1	42685000	1398	9.55	0.69	12	0.58	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.70	N	058850	500	238 억	2171336	N	N	0	N	N
28	20240528	140557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	20	2	0.61	751644960	229128	47.97	3250	3310	3250	4235	2285	3260	3280.46	5.09	23222	3333	3296	3253	3216	3173	3275	3195	238	975	500	2340	5	1	42685000	1400	9.56	0.69	12	0.54	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.70	N	058850	500	238 억	2171336	N	N	0	N	N
29	20240528	130555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	25	2	0.77	732201440	223203	46.73	3250	3310	3250	4235	2285	3260	3280.43	5.09	23502	3333	3296	3253	3216	3173	3275	3195	238	975	500	2340	5	1	42685000	1402	9.58	0.69	12	0.52	343.00	4747.00	4990	20230920	-34.17	2790	20230726	17.74	4545	-27.72	20240123	3050	7.70	20240419	4990	-34.17	20230920	2790	17.74	20230726	6.70	N	058850	500	238 억	2171336	N	N	0	N	N
30	20240528	120555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	20	2	0.61	560666940	170904	35.78	3250	3310	3250	4235	2285	3260	3280.60	5.09	29918	3333	3296	3253	3216	3173	3275	3195	238	975	500	2340	5	1	42685000	1400	9.56	0.69	12	0.40	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.70	N	058850	500	238 억	2171336	N	N	0	N	N
31	20240528	110542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	20	2	0.61	531924185	162135	33.95	3250	3310	3250	4235	2285	3260	3280.75	5.09	29004	3333	3296	3253	3216	3173	3275	3195	238	975	500	2340	5	1	42685000	1400	9.56	0.69	12	0.38	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.70	N	058850	500	238 억	2171336	N	N	0	N	N
32	20240528	100556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	20	2	0.61	480814585	146575	30.69	3250	3310	3250	4235	2285	3260	3280.33	5.09	26993	3333	3296	3253	3216	3173	3275	3195	238	975	500	2340	5	1	42685000	1400	9.56	0.69	12	0.34	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.70	N	058850	500	238 억	2171336	N	N	0	N	N
33	20240528	090557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	0	3	0.00	16330710	5019	1.05	3250	3260	3250	4235	2285	3260	3253.78	5.09	2109	3333	3296	3253	3216	3173	3275	3195	238	975	500	2340	5	1	42685000	1392	9.50	0.69	12	0.01	343.00	4747.00	4990	20230920	-34.67	2790	20230726	16.85	4545	-28.27	20240123	3050	6.89	20240419	4990	-34.67	20230920	2790	16.85	20230726	6.70	N	058850	500	238 억	2171336	N	N	0	N	N
34	20240527	160545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	10	2	0.31	1548206965	475603	304.85	3265	3290	3210	4225	2275	3250	3255.24	5.28	-77543	3306	3277	3251	3222	3196	3292	3237	238	975	500	2340	5	1	42685000	1392	9.50	0.69	12	1.11	343.00	4747.00	4990	20230920	-34.67	2790	20230726	16.85	4545	-28.27	20240123	3050	6.89	20240419	4990	-34.67	20230920	2790	16.85	20230726	6.68	N	058850	500	238 억	2254278	N	N	0	N	N
35	20240527	150556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3265	15	2	0.46	1462368150	449202	287.93	3265	3290	3210	4225	2275	3250	3255.48	5.28	-83826	3306	3277	3251	3222	3196	3292	3237	238	975	500	2340	5	1	42685000	1394	9.52	0.69	12	1.05	343.00	4747.00	4990	20230920	-34.57	2790	20230726	17.03	4545	-28.16	20240123	3050	7.05	20240419	4990	-34.57	20230920	2790	17.03	20230726	6.68	N	058850	500	238 억	2254278	N	N	0	N	N
36	20240527	140554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	-10	5	-0.31	1309968345	402191	257.79	3265	3290	3210	4225	2275	3250	3257.08	5.28	-83173	3306	3277	3251	3222	3196	3292	3237	238	975	500	2340	5	1	42685000	1383	9.45	0.68	12	0.94	343.00	4747.00	4990	20230920	-35.07	2790	20230726	16.13	4545	-28.71	20240123	3050	6.23	20240419	4990	-35.07	20230920	2790	16.13	20230726	6.68	N	058850	500	238 억	2254278	N	N	0	N	N
37	20240527	130553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	5	2	0.15	1273018880	390791	250.49	3265	3290	3210	4225	2275	3250	3257.54	5.28	-83043	3306	3277	3251	3222	3196	3292	3237	238	975	500	2340	5	1	42685000	1389	9.49	0.69	12	0.92	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.68	N	058850	500	238 억	2254278	N	N	0	N	N
38	20240527	120555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	-10	5	-0.31	1225021355	376003	241.01	3265	3290	3210	4225	2275	3250	3258.01	5.28	-79154	3306	3277	3251	3222	3196	3292	3237	238	975	500	2340	5	1	42685000	1383	9.45	0.68	12	0.88	343.00	4747.00	4990	20230920	-35.07	2790	20230726	16.13	4545	-28.71	20240123	3050	6.23	20240419	4990	-35.07	20230920	2790	16.13	20230726	6.68	N	058850	500	238 억	2254278	N	N	0	N	N
39	20240527	110554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3245	-5	5	-0.15	1130937450	346978	222.40	3265	3290	3210	4225	2275	3250	3259.39	5.28	-71389	3306	3277	3251	3222	3196	3292	3237	238	975	500	2340	5	1	42685000	1385	9.46	0.68	12	0.81	343.00	4747.00	4990	20230920	-34.97	2790	20230726	16.31	4545	-28.60	20240123	3050	6.39	20240419	4990	-34.97	20230920	2790	16.31	20230726	6.68	N	058850	500	238 억	2254278	N	N	0	N	N
40	20240527	100552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	25	2	0.77	534150255	164102	105.19	3265	3275	3210	4225	2275	3250	3254.99	5.28	-5615	3306	3277	3251	3222	3196	3292	3237	238	975	500	2340	5	1	42685000	1398	9.55	0.69	12	0.38	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.68	N	058850	500	238 억	2254278	N	N	0	N	N
41	20240527	090553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	0	3	0.00	50744180	15556	9.97	3265	3275	3250	4225	2275	3250	3262.03	5.28	-3745	3306	3277	3251	3222	3196	3292	3237	238	975	500	2340	5	1	42685000	1387	9.48	0.68	12	0.04	343.00	4747.00	4990	20230920	-34.87	2790	20230726	16.49	4545	-28.49	20240123	3050	6.56	20240419	4990	-34.87	20230920	2790	16.49	20230726	6.68	N	058850	500	238 억	2254278	N	N	0	N	N
42	20240524	160526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	0	3	0.00	506804455	155690	78.63	3225	3280	3225	4225	2275	3250	3255.22	5.23	17058	3303	3276	3243	3216	3183	3290	3230	238	975	500	2340	5	1	42685000	1387	9.48	0.68	12	0.36	343.00	4747.00	4990	20230920	-34.87	2790	20230726	16.49	4545	-28.49	20240123	3050	6.56	20240419	4990	-34.87	20230920	2790	16.49	20230726	6.72	N	058850	500	238 억	2231438	N	N	0	N	N
43	20240524	150524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	5	2	0.15	436413155	134017	67.69	3225	3280	3225	4225	2275	3250	3256.40	5.23	16773	3303	3276	3243	3216	3183	3290	3230	238	975	500	2340	5	1	42685000	1389	9.49	0.69	12	0.31	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.72	N	058850	500	238 억	2231438	N	N	0	N	N
44	20240524	140528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	25	2	0.77	362250040	111267	56.20	3225	3280	3225	4225	2275	3250	3255.68	5.23	13912	3303	3276	3243	3216	3183	3290	3230	238	975	500	2340	5	1	42685000	1398	9.55	0.69	12	0.26	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.72	N	058850	500	238 억	2231438	N	N	0	N	N
45	20240524	130526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	25	2	0.77	317575820	97594	49.29	3225	3280	3225	4225	2275	3250	3254.05	5.23	12772	3303	3276	3243	3216	3183	3290	3230	238	975	500	2340	5	1	42685000	1398	9.55	0.69	12	0.23	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.72	N	058850	500	238 억	2231438	N	N	0	N	N
46	20240524	120526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	5	2	0.15	246770045	75879	38.32	3225	3275	3225	4225	2275	3250	3252.15	5.23	11915	3303	3276	3243	3216	3183	3290	3230	238	975	500	2340	5	1	42685000	1389	9.49	0.69	12	0.18	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.72	N	058850	500	238 억	2231438	N	N	0	N	N
47	20240524	110525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	5	2	0.15	217706625	66970	33.82	3225	3275	3225	4225	2275	3250	3250.81	5.23	9340	3303	3276	3243	3216	3183	3290	3230	238	975	500	2340	5	1	42685000	1389	9.49	0.69	12	0.16	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.72	N	058850	500	238 억	2231438	N	N	0	N	N
48	20240524	100529	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	20	2	0.62	181410090	55839	28.20	3225	3275	3225	4225	2275	3250	3248.81	5.23	6253	3303	3276	3243	3216	3183	3290	3230	238	975	500	2340	5	1	42685000	1396	9.53	0.69	12	0.13	343.00	4747.00	4990	20230920	-34.47	2790	20230726	17.20	4545	-28.05	20240123	3050	7.21	20240419	4990	-34.47	20230920	2790	17.20	20230726	6.72	N	058850	500	238 억	2231438	N	N	0	N	N
49	20240524	090526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3235	-15	5	-0.46	46643875	14455	7.30	3225	3240	3225	4225	2275	3250	3226.83	5.23	3042	3303	3276	3243	3216	3183	3290	3230	238	975	500	2340	5	1	42685000	1381	9.43	0.68	12	0.03	343.00	4747.00	4990	20230920	-35.17	2790	20230726	15.95	4545	-28.82	20240123	3050	6.07	20240419	4990	-35.17	20230920	2790	15.95	20230726	6.72	N	058850	500	238 억	2231438	N	N	0	N	N
50	20240523	160522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	-5	5	-0.15	639578555	197145	90.79	3240	3270	3210	4230	2280	3255	3244.15	5.23	-2131	3355	3305	3280	3230	3205	3292	3217	238	975	500	2340	5	1	42685000	1387	9.48	0.68	12	0.46	343.00	4747.00	4990	20230920	-34.87	2790	20230726	16.49	4545	-28.49	20240123	3050	6.56	20240419	4990	-34.87	20230920	2790	16.49	20230726	6.76	N	058850	500	238 억	2234478	N	N	0	N	N
51	20240523	150527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	5	2	0.15	596613520	183943	84.71	3240	3270	3210	4230	2280	3255	3243.42	5.23	-3847	3355	3305	3280	3230	3205	3292	3217	238	975	500	2340	5	1	42685000	1392	9.50	0.69	12	0.43	343.00	4747.00	4990	20230920	-34.67	2790	20230726	16.85	4545	-28.27	20240123	3050	6.89	20240419	4990	-34.67	20230920	2790	16.85	20230726	6.76	N	058850	500	238 억	2234478	N	N	0	N	N
52	20240523	140528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3265	10	2	0.31	523624160	161568	74.40	3240	3270	3210	4230	2280	3255	3240.82	5.23	-5448	3355	3305	3280	3230	3205	3292	3217	238	975	500	2340	5	1	42685000	1394	9.52	0.69	12	0.38	343.00	4747.00	4990	20230920	-34.57	2790	20230726	17.03	4545	-28.16	20240123	3050	7.05	20240419	4990	-34.57	20230920	2790	17.03	20230726	6.76	N	058850	500	238 억	2234478	N	N	0	N	N
53	20240523	130526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	15	2	0.46	456089680	140819	64.85	3240	3270	3210	4230	2280	3255	3238.74	5.23	-6281	3355	3305	3280	3230	3205	3292	3217	238	975	500	2340	5	1	42685000	1396	9.53	0.69	12	0.33	343.00	4747.00	4990	20230920	-34.47	2790	20230726	17.20	4545	-28.05	20240123	3050	7.21	20240419	4990	-34.47	20230920	2790	17.20	20230726	6.76	N	058850	500	238 억	2234478	N	N	0	N	N
54	20240523	120523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	0	3	0.00	372425680	115160	53.03	3240	3260	3210	4230	2280	3255	3233.84	5.23	-5939	3355	3305	3280	3230	3205	3292	3217	238	975	500	2340	5	1	42685000	1389	9.49	0.69	12	0.27	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.76	N	058850	500	238 억	2234478	N	N	0	N	N
55	20240523	110523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	5	2	0.15	338109520	104603	48.17	3240	3260	3210	4230	2280	3255	3232.14	5.23	-5521	3355	3305	3280	3230	3205	3292	3217	238	975	500	2340	5	1	42685000	1392	9.50	0.69	12	0.25	343.00	4747.00	4990	20230920	-34.67	2790	20230726	16.85	4545	-28.27	20240123	3050	6.89	20240419	4990	-34.67	20230920	2790	16.85	20230726	6.76	N	058850	500	238 억	2234478	N	N	0	N	N
56	20240523	100523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	0	3	0.00	289252700	89563	41.24	3240	3260	3210	4230	2280	3255	3229.37	5.23	-8137	3355	3305	3280	3230	3205	3292	3217	238	975	500	2340	5	1	42685000	1389	9.49	0.69	12	0.21	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.76	N	058850	500	238 억	2234478	N	N	0	N	N
57	20240523	090527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	-15	5	-0.46	33991440	10482	4.83	3240	3260	3240	4230	2280	3255	3241.83	5.23	1531	3355	3305	3280	3230	3205	3292	3217	238	975	500	2340	5	1	42685000	1383	9.45	0.68	12	0.02	343.00	4747.00	4990	20230920	-35.07	2790	20230726	16.13	4545	-28.71	20240123	3050	6.23	20240419	4990	-35.07	20230920	2790	16.13	20230726	6.76	N	058850	500	238 억	2234478	N	N	0	N	N
58	20240522	160518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	-45	5	-1.36	710113905	216582	76.52	3315	3330	3255	4290	2310	3300	3278.90	5.27	-16298	3350	3325	3280	3255	3210	3337	3267	238	990	500	2370	5	1	42685000	1389	9.49	0.69	12	0.51	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.81	N	058850	500	238 억	2251014	N	N	4	N	N
59	20240522	150522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	-40	5	-1.21	667624690	203544	71.91	3315	3330	3255	4290	2310	3300	3280.00	5.27	-15309	3350	3325	3280	3255	3210	3337	3267	238	990	500	2370	5	1	42685000	1392	9.50	0.69	12	0.48	343.00	4747.00	4990	20230920	-34.67	2790	20230726	16.85	4545	-28.27	20240123	3050	6.89	20240419	4990	-34.67	20230920	2790	16.85	20230726	6.81	N	058850	500	238 억	2251014	N	N	4	N	N
60	20240522	140524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	-45	5	-1.36	571257020	174026	61.48	3315	3330	3255	4290	2310	3300	3282.60	5.27	-11979	3350	3325	3280	3255	3210	3337	3267	238	990	500	2370	5	1	42685000	1389	9.49	0.69	12	0.41	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.81	N	058850	500	238 억	2251014	N	N	4	N	N
61	20240522	130521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	-25	5	-0.76	359200720	109085	38.54	3315	3330	3265	4290	2310	3300	3292.85	5.27	-10654	3350	3325	3280	3255	3210	3337	3267	238	990	500	2370	5	1	42685000	1398	9.55	0.69	12	0.26	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.81	N	058850	500	238 억	2251014	N	N	4	N	N
62	20240522	120520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	-25	5	-0.76	283860810	86066	30.41	3315	3330	3275	4290	2310	3300	3298.18	5.27	-7102	3350	3325	3280	3255	3210	3337	3267	238	990	500	2370	5	1	42685000	1398	9.55	0.69	12	0.20	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.81	N	058850	500	238 억	2251014	N	N	4	N	N
63	20240522	110525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	-20	5	-0.61	234931595	71145	25.14	3315	3330	3280	4290	2310	3300	3302.15	5.27	-6322	3350	3325	3280	3255	3210	3337	3267	238	990	500	2370	5	1	42685000	1400	9.56	0.69	12	0.17	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.81	N	058850	500	238 억	2251014	N	N	4	N	N
64	20240522	100522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3300	0	3	0.00	170698760	51618	18.24	3315	3330	3290	4290	2310	3300	3306.96	5.27	61	3350	3325	3280	3255	3210	3337	3267	238	990	500	2370	5	1	42685000	1409	9.62	0.70	12	0.12	343.00	4747.00	4990	20230920	-33.87	2790	20230726	18.28	4545	-27.39	20240123	3050	8.20	20240419	4990	-33.87	20230920	2790	18.28	20230726	6.81	N	058850	500	238 억	2251014	N	N	4	N	N
65	20240522	090522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3295	-5	5	-0.15	26879810	8140	2.88	3315	3315	3290	4290	2310	3300	3302.19	5.27	-4669	3350	3325	3280	3255	3210	3337	3267	238	990	500	2370	5	1	42685000	1406	9.61	0.69	12	0.02	343.00	4747.00	4990	20230920	-33.97	2790	20230726	18.10	4545	-27.50	20240123	3050	8.03	20240419	4990	-33.97	20230920	2790	18.10	20230726	6.81	N	058850	500	238 억	2251014	N	N	4	N	N
66	20240521	160517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3300	45	2	1.38	908603970	277379	167.54	3250	3305	3235	4230	2280	3255	3275.64	5.19	35521	3325	3290	3265	3230	3205	3277	3217	238	975	500	2340	5	1	42685000	1409	9.62	0.70	12	0.65	343.00	4747.00	4990	20230920	-33.87	2790	20230726	18.28	4545	-27.39	20240123	3050	8.20	20240419	4990	-33.87	20230920	2790	18.28	20230726	6.90	N	058850	500	238 억	2213947	N	N	4	N	N
67	20240521	150522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3305	50	2	1.54	855690820	261345	157.86	3250	3305	3235	4230	2280	3255	3274.18	5.19	37336	3325	3290	3265	3230	3205	3277	3217	238	975	500	2340	5	1	42685000	1411	9.64	0.70	12	0.61	343.00	4747.00	4990	20230920	-33.77	2790	20230726	18.46	4545	-27.28	20240123	3050	8.36	20240419	4990	-33.77	20230920	2790	18.46	20230726	6.90	N	058850	500	238 억	2213947	N	N	8	N	N
68	20240521	140520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3295	40	2	1.23	727606990	222437	134.36	3250	3300	3235	4230	2280	3255	3271.07	5.19	33329	3325	3290	3265	3230	3205	3277	3217	238	975	500	2340	5	1	42685000	1406	9.61	0.69	12	0.52	343.00	4747.00	4990	20230920	-33.97	2790	20230726	18.10	4545	-27.50	20240123	3050	8.03	20240419	4990	-33.97	20230920	2790	18.10	20230726	6.90	N	058850	500	238 억	2213947	N	N	8	N	N
69	20240521	130521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	30	2	0.92	599387505	183392	110.77	3250	3300	3235	4230	2280	3255	3268.34	5.19	20396	3325	3290	3265	3230	3205	3277	3217	238	975	500	2340	5	1	42685000	1402	9.58	0.69	12	0.43	343.00	4747.00	4990	20230920	-34.17	2790	20230726	17.74	4545	-27.72	20240123	3050	7.70	20240419	4990	-34.17	20230920	2790	17.74	20230726	6.90	N	058850	500	238 억	2213947	N	N	8	N	N
70	20240521	120521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	15	2	0.46	514038140	157322	95.02	3250	3300	3235	4230	2280	3255	3267.43	5.19	4462	3325	3290	3265	3230	3205	3277	3217	238	975	500	2340	5	1	42685000	1396	9.53	0.69	12	0.37	343.00	4747.00	4990	20230920	-34.47	2790	20230726	17.20	4545	-28.05	20240123	3050	7.21	20240419	4990	-34.47	20230920	2790	17.20	20230726	6.90	N	058850	500	238 억	2213947	N	N	8	N	N
71	20240521	110522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3265	10	2	0.31	275093380	84593	51.10	3250	3275	3235	4230	2280	3255	3251.96	5.19	18199	3325	3290	3265	3230	3205	3277	3217	238	975	500	2340	5	1	42685000	1394	9.52	0.69	12	0.20	343.00	4747.00	4990	20230920	-34.57	2790	20230726	17.03	4545	-28.16	20240123	3050	7.05	20240419	4990	-34.57	20230920	2790	17.03	20230726	6.90	N	058850	500	238 억	2213947	N	N	8	N	N
72	20240521	100520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	5	2	0.15	201965675	62169	37.55	3250	3270	3235	4230	2280	3255	3248.66	5.19	8365	3325	3290	3265	3230	3205	3277	3217	238	975	500	2340	5	1	42685000	1392	9.50	0.69	12	0.15	343.00	4747.00	4990	20230920	-34.67	2790	20230726	16.85	4545	-28.27	20240123	3050	6.89	20240419	4990	-34.67	20230920	2790	16.85	20230726	6.90	N	058850	500	238 억	2213947	N	N	8	N	N
73	20240521	090518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	-5	5	-0.15	65338150	20106	12.14	3250	3260	3240	4230	2280	3255	3249.68	5.19	9155	3325	3290	3265	3230	3205	3277	3217	238	975	500	2340	5	1	42685000	1387	9.48	0.68	12	0.05	343.00	4747.00	4990	20230920	-34.87	2790	20230726	16.49	4545	-28.49	20240123	3050	6.56	20240419	4990	-34.87	20230920	2790	16.49	20230726	6.90	N	058850	500	238 억	2213947	N	N	8	N	N
74	20240517	160521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	-40	5	-1.21	650475430	197844	72.39	3305	3315	3270	4305	2325	3315	3287.86	5.22	-3241	3401	3357	3331	3287	3261	3345	3275	238	990	500	2380	5	1	42685000	1398	9.55	0.69	12	0.46	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	7.05	N	058850	500	238 억	2226302	N	N	1	N	N
75	20240517	150523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	-25	5	-0.75	620803500	188793	69.08	3305	3315	3270	4305	2325	3315	3288.28	5.22	-2929	3401	3357	3331	3287	3261	3345	3275	238	990	500	2380	5	1	42685000	1404	9.59	0.69	12	0.44	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	7.05	N	058850	500	238 억	2226302	N	N	12	N	N
76	20240517	140517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3305	-10	5	-0.30	558422690	169881	62.16	3305	3315	3270	4305	2325	3315	3287.14	5.22	-1574	3401	3357	3331	3287	3261	3345	3275	238	990	500	2380	5	1	42685000	1411	9.64	0.70	12	0.40	343.00	4747.00	4990	20230920	-33.77	2790	20230726	18.46	4545	-27.28	20240123	3050	8.36	20240419	4990	-33.77	20230920	2790	18.46	20230726	7.05	N	058850	500	238 억	2226302	N	N	12	N	N
77	20240517	130514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	-35	5	-1.06	460242560	139961	51.21	3305	3315	3270	4305	2325	3315	3288.36	5.22	-2281	3401	3357	3331	3287	3261	3345	3275	238	990	500	2380	5	1	42685000	1400	9.56	0.69	12	0.33	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	7.05	N	058850	500	238 억	2226302	N	N	12	N	N
78	20240517	120515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	-40	5	-1.21	377311865	114638	41.95	3305	3315	3275	4305	2325	3315	3291.33	5.22	-4005	3401	3357	3331	3287	3261	3345	3275	238	990	500	2380	5	1	42685000	1398	9.55	0.69	12	0.27	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	7.05	N	058850	500	238 억	2226302	N	N	12	N	N
79	20240517	110516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	-25	5	-0.75	301145395	91423	33.45	3305	3315	3285	4305	2325	3315	3293.98	5.22	-8749	3401	3357	3331	3287	3261	3345	3275	238	990	500	2380	5	1	42685000	1404	9.59	0.69	12	0.21	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	7.05	N	058850	500	238 억	2226302	N	N	12	N	N
80	20240517	100511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	-25	5	-0.75	225367890	68392	25.02	3305	3315	3285	4305	2325	3315	3295.24	5.22	489	3401	3357	3331	3287	3261	3345	3275	238	990	500	2380	5	1	42685000	1404	9.59	0.69	12	0.16	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	7.05	N	058850	500	238 억	2226302	N	N	12	N	N
81	20240517	090515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3295	-20	5	-0.60	47143980	14307	5.23	3305	3305	3290	4305	2325	3315	3295.17	5.22	-3699	3401	3357	3331	3287	3261	3345	3275	238	990	500	2380	5	1	42685000	1406	9.61	0.69	12	0.03	343.00	4747.00	4990	20230920	-33.97	2790	20230726	18.10	4545	-27.50	20240123	3050	8.03	20240419	4990	-33.97	20230920	2790	18.10	20230726	7.05	N	058850	500	238 억	2226302	N	N	12	N	N
82	20240516	160511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3315	-35	5	-1.04	897844680	269379	124.94	3350	3375	3305	4355	2345	3350	3333.03	5.18	18249	3400	3375	3330	3305	3260	3387	3317	238	1005	500	2410	5	1	42685000	1415	9.66	0.70	12	0.63	343.00	4747.00	4990	20230920	-33.57	2790	20230726	18.82	4545	-27.06	20240123	3050	8.69	20240419	4990	-33.57	20230920	2790	18.82	20230726	7.14	N	058850	500	238 억	2212426	N	N	12	N	N
83	20240516	150511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3325	-25	5	-0.75	866473190	259923	120.55	3350	3375	3305	4355	2345	3350	3333.58	5.18	16543	3400	3375	3330	3305	3260	3387	3317	238	1005	500	2410	5	1	42685000	1419	9.69	0.70	12	0.61	343.00	4747.00	4990	20230920	-33.37	2790	20230726	19.18	4545	-26.84	20240123	3050	9.02	20240419	4990	-33.37	20230920	2790	19.18	20230726	7.14	N	058850	500	238 억	2212426	N	N	10	N	N
84	20240516	140515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3315	-35	5	-1.04	708522965	212270	98.45	3350	3375	3310	4355	2345	3350	3337.84	5.18	18402	3400	3375	3330	3305	3260	3387	3317	238	1005	500	2410	5	1	42685000	1415	9.66	0.70	12	0.50	343.00	4747.00	4990	20230920	-33.57	2790	20230726	18.82	4545	-27.06	20240123	3050	8.69	20240419	4990	-33.57	20230920	2790	18.82	20230726	7.14	N	058850	500	238 억	2212426	N	N	10	N	N
85	20240516	130514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3335	-15	5	-0.45	599036755	179272	83.15	3350	3375	3310	4355	2345	3350	3341.50	5.18	14117	3400	3375	3330	3305	3260	3387	3317	238	1005	500	2410	5	1	42685000	1424	9.72	0.70	12	0.42	343.00	4747.00	4990	20230920	-33.17	2790	20230726	19.53	4545	-26.62	20240123	3050	9.34	20240419	4990	-33.17	20230920	2790	19.53	20230726	7.14	N	058850	500	238 억	2212426	N	N	10	N	N
86	20240516	120510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	-20	5	-0.60	551288690	164932	76.49	3350	3375	3310	4355	2345	3350	3342.52	5.18	12300	3400	3375	3330	3305	3260	3387	3317	238	1005	500	2410	5	1	42685000	1421	9.71	0.70	12	0.39	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	7.14	N	058850	500	238 억	2212426	N	N	10	N	N
87	20240516	110509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3325	-25	5	-0.75	481619780	143931	66.75	3350	3375	3315	4355	2345	3350	3346.19	5.18	8968	3400	3375	3330	3305	3260	3387	3317	238	1005	500	2410	5	1	42685000	1419	9.69	0.70	12	0.34	343.00	4747.00	4990	20230920	-33.37	2790	20230726	19.18	4545	-26.84	20240123	3050	9.02	20240419	4990	-33.37	20230920	2790	19.18	20230726	7.14	N	058850	500	238 억	2212426	N	N	10	N	N
88	20240516	100510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3365	15	2	0.45	240105400	71494	33.16	3350	3375	3350	4355	2345	3350	3358.40	5.18	-1087	3400	3375	3330	3305	3260	3387	3317	238	1005	500	2410	5	1	42685000	1436	9.81	0.71	12	0.17	343.00	4747.00	4990	20230920	-32.57	2790	20230726	20.61	4545	-25.96	20240123	3050	10.33	20240419	4990	-32.57	20230920	2790	20.61	20230726	7.14	N	058850	500	238 억	2212426	N	N	10	N	N
89	20240516	090511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3370	20	2	0.60	78515590	23406	10.86	3350	3370	3350	4355	2345	3350	3354.51	5.18	-387	3400	3375	3330	3305	3260	3387	3317	238	1005	500	2410	5	1	42685000	1438	9.83	0.71	12	0.05	343.00	4747.00	4990	20230920	-32.46	2790	20230726	20.79	4545	-25.85	20240123	3050	10.49	20240419	4990	-32.46	20230920	2790	20.79	20230726	7.14	N	058850	500	238 억	2212426	N	N	10	N	N
90	20240514	160516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	60	2	1.82	716060025	214799	82.70	3305	3355	3285	4275	2305	3290	3333.47	5.08	42901	3333	3311	3288	3266	3243	3322	3277	238	985	500	2360	5	1	42685000	1430	9.77	0.71	12	0.50	343.00	4747.00	4990	20230920	-32.87	2790	20230726	20.07	4545	-26.29	20240123	3050	9.84	20240419	4990	-32.87	20230920	2790	20.07	20230726	7.06	N	058850	500	238 억	2169850	N	N	10	N	N
91	20240514	150519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	50	2	1.52	664459415	199389	76.77	3305	3355	3285	4275	2305	3290	3332.48	5.08	40994	3333	3311	3288	3266	3243	3322	3277	238	985	500	2360	5	1	42685000	1426	9.74	0.70	12	0.47	343.00	4747.00	4990	20230920	-33.07	2790	20230726	19.71	4545	-26.51	20240123	3050	9.51	20240419	4990	-33.07	20230920	2790	19.71	20230726	7.06	N	058850	500	238 억	2169850	N	N	0	N	N
92	20240514	140516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3335	45	2	1.37	624029170	187293	72.11	3305	3355	3285	4275	2305	3290	3331.83	5.08	41955	3333	3311	3288	3266	3243	3322	3277	238	985	500	2360	5	1	42685000	1424	9.72	0.70	12	0.44	343.00	4747.00	4990	20230920	-33.17	2790	20230726	19.53	4545	-26.62	20240123	3050	9.34	20240419	4990	-33.17	20230920	2790	19.53	20230726	7.06	N	058850	500	238 억	2169850	N	N	0	N	N
93	20240514	130518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3335	45	2	1.37	455617895	136927	52.72	3305	3340	3285	4275	2305	3290	3327.45	5.08	42381	3333	3311	3288	3266	3243	3322	3277	238	985	500	2360	5	1	42685000	1424	9.72	0.70	12	0.32	343.00	4747.00	4990	20230920	-33.17	2790	20230726	19.53	4545	-26.62	20240123	3050	9.34	20240419	4990	-33.17	20230920	2790	19.53	20230726	7.06	N	058850	500	238 억	2169850	N	N	0	N	N
94	20240514	120516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3325	35	2	1.06	359738400	108155	41.64	3305	3340	3285	4275	2305	3290	3326.14	5.08	36349	3333	3311	3288	3266	3243	3322	3277	238	985	500	2360	5	1	42685000	1419	9.69	0.70	12	0.25	343.00	4747.00	4990	20230920	-33.37	2790	20230726	19.18	4545	-26.84	20240123	3050	9.02	20240419	4990	-33.37	20230920	2790	19.18	20230726	7.06	N	058850	500	238 억	2169850	N	N	0	N	N
95	20240514	110516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3320	30	2	0.91	322450975	96946	37.33	3305	3340	3285	4275	2305	3290	3326.09	5.08	33836	3333	3311	3288	3266	3243	3322	3277	238	985	500	2360	5	1	42685000	1417	9.68	0.70	12	0.23	343.00	4747.00	4990	20230920	-33.47	2790	20230726	19.00	4545	-26.95	20240123	3050	8.85	20240419	4990	-33.47	20230920	2790	19.00	20230726	7.06	N	058850	500	238 억	2169850	N	N	0	N	N
96	20240514	100515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	40	2	1.22	224498835	67556	26.01	3305	3340	3285	4275	2305	3290	3323.15	5.08	27891	3333	3311	3288	3266	3243	3322	3277	238	985	500	2360	5	1	42685000	1421	9.71	0.70	12	0.16	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	7.06	N	058850	500	238 억	2169850	N	N	0	N	N
97	20240514	090515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3300	10	2	0.30	6212395	1881	0.72	3305	3310	3300	4275	2305	3290	3302.71	5.08	-527	3333	3311	3288	3266	3243	3322	3277	238	985	500	2360	5	1	42685000	1409	9.62	0.70	12	0.00	343.00	4747.00	4990	20230920	-33.87	2790	20230726	18.28	4545	-27.39	20240123	3050	8.20	20240419	4990	-33.87	20230920	2790	18.28	20230726	7.06	N	058850	500	238 억	2169850	N	N	0	N	N
98	20240513	160515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	10	2	0.30	848072830	258496	100.34	3270	3310	3265	4260	2300	3280	3280.78	4.98	41733	3373	3326	3303	3256	3233	3315	3245	238	980	500	2360	5	1	42685000	1404	9.59	0.69	12	0.61	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	7.14	N	058850	500	238 억	2126961	N	N	0	N	N
99	20240513	150517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	10	2	0.30	758662260	231377	89.82	3270	3310	3265	4260	2300	3280	3278.90	4.98	37700	3373	3326	3303	3256	3233	3315	3245	238	980	500	2360	5	1	42685000	1404	9.59	0.69	12	0.54	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	7.14	N	058850	500	238 억	2126961	N	N	0	N	N
100	20240513	140516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3310	30	2	0.91	686729475	209543	81.34	3270	3310	3265	4260	2300	3280	3277.27	4.98	35782	3373	3326	3303	3256	3233	3315	3245	238	980	500	2360	5	1	42685000	1413	9.65	0.70	12	0.49	343.00	4747.00	4990	20230920	-33.67	2790	20230726	18.64	4545	-27.17	20240123	3050	8.52	20240419	4990	-33.67	20230920	2790	18.64	20230726	7.14	N	058850	500	238 억	2126961	N	N	0	N	N
101	20240513	130514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	10	2	0.30	523895380	160058	62.13	3270	3295	3265	4260	2300	3280	3273.16	4.98	22045	3373	3326	3303	3256	3233	3315	3245	238	980	500	2360	5	1	42685000	1404	9.59	0.69	12	0.37	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	7.14	N	058850	500	238 억	2126961	N	N	0	N	N
102	20240513	120516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	-5	5	-0.15	440528720	134648	52.27	3270	3295	3265	4260	2300	3280	3271.70	4.98	16005	3373	3326	3303	3256	3233	3315	3245	238	980	500	2360	5	1	42685000	1398	9.55	0.69	12	0.32	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	7.14	N	058850	500	238 억	2126961	N	N	0	N	N
103	20240513	110514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	-10	5	-0.30	375250255	114693	44.52	3270	3295	3265	4260	2300	3280	3271.78	4.98	11801	3373	3326	3303	3256	3233	3315	3245	238	980	500	2360	5	1	42685000	1396	9.53	0.69	12	0.27	343.00	4747.00	4990	20230920	-34.47	2790	20230726	17.20	4545	-28.05	20240123	3050	7.21	20240419	4990	-34.47	20230920	2790	17.20	20230726	7.14	N	058850	500	238 억	2126961	N	N	0	N	N
104	20240513	100515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	0	3	0.00	236414100	72247	28.04	3270	3295	3265	4260	2300	3280	3272.30	4.98	12954	3373	3326	3303	3256	3233	3315	3245	238	980	500	2360	5	1	42685000	1400	9.56	0.69	12	0.17	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	7.14	N	058850	500	238 억	2126961	N	N	0	N	N
105	20240513	090516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3295	15	2	0.46	37756545	11550	4.48	3270	3295	3265	4260	2300	3280	3268.94	4.98	-2997	3373	3326	3303	3256	3233	3315	3245	238	980	500	2360	5	1	42685000	1406	9.61	0.69	12	0.03	343.00	4747.00	4990	20230920	-33.97	2790	20230726	18.10	4545	-27.50	20240123	3050	8.03	20240419	4990	-33.97	20230920	2790	18.10	20230726	7.14	N	058850	500	238 억	2126961	N	N	0	N	N
106	20240510	160501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	-30	5	-0.91	849085280	257009	88.47	3330	3350	3280	4300	2320	3310	3303.77	5.11	-54741	3366	3337	3316	3287	3266	3352	3302	238	990	500	2380	5	1	42685000	1400	9.56	0.69	12	0.60	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	7.05	N	058850	500	238 억	2179633	N	N	0	N	N
107	20240510	150505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3295	-15	5	-0.45	772422300	233659	80.44	3330	3350	3285	4300	2320	3310	3305.77	5.11	-54857	3366	3337	3316	3287	3266	3352	3302	238	990	500	2380	5	1	42685000	1406	9.61	0.69	12	0.55	343.00	4747.00	4990	20230920	-33.97	2790	20230726	18.10	4545	-27.50	20240123	3050	8.03	20240419	4990	-33.97	20230920	2790	18.10	20230726	7.05	N	058850	500	238 억	2179633	N	N	0	N	N
108	20240510	140506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3305	-5	5	-0.15	644604130	194903	67.09	3330	3350	3290	4300	2320	3310	3307.31	5.11	-49797	3366	3337	3316	3287	3266	3352	3302	238	990	500	2380	5	1	42685000	1411	9.64	0.70	12	0.46	343.00	4747.00	4990	20230920	-33.77	2790	20230726	18.46	4545	-27.28	20240123	3050	8.36	20240419	4990	-33.77	20230920	2790	18.46	20230726	7.05	N	058850	500	238 억	2179633	N	N	0	N	N
109	20240510	130500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3300	-10	5	-0.30	531444540	160589	55.28	3330	3350	3295	4300	2320	3310	3309.35	5.11	-46423	3366	3337	3316	3287	3266	3352	3302	238	990	500	2380	5	1	42685000	1409	9.62	0.70	12	0.38	343.00	4747.00	4990	20230920	-33.87	2790	20230726	18.28	4545	-27.39	20240123	3050	8.20	20240419	4990	-33.87	20230920	2790	18.28	20230726	7.05	N	058850	500	238 억	2179633	N	N	0	N	N
110	20240510	120500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3315	5	2	0.15	442763255	133739	46.04	3330	3350	3295	4300	2320	3310	3310.65	5.11	-33537	3366	3337	3316	3287	3266	3352	3302	238	990	500	2380	5	1	42685000	1415	9.66	0.70	12	0.31	343.00	4747.00	4990	20230920	-33.57	2790	20230726	18.82	4545	-27.06	20240123	3050	8.69	20240419	4990	-33.57	20230920	2790	18.82	20230726	7.05	N	058850	500	238 억	2179633	N	N	0	N	N
111	20240510	110502	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3305	-5	5	-0.15	354401590	107064	36.86	3330	3350	3295	4300	2320	3310	3310.18	5.11	-27129	3366	3337	3316	3287	3266	3352	3302	238	990	500	2380	5	1	42685000	1411	9.64	0.70	12	0.25	343.00	4747.00	4990	20230920	-33.77	2790	20230726	18.46	4545	-27.28	20240123	3050	8.36	20240419	4990	-33.77	20230920	2790	18.46	20230726	7.05	N	058850	500	238 억	2179633	N	N	0	N	N
112	20240510	100503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3305	-5	5	-0.15	256181445	77327	26.62	3330	3350	3300	4300	2320	3310	3312.96	5.11	-21162	3366	3337	3316	3287	3266	3352	3302	238	990	500	2380	5	1	42685000	1411	9.64	0.70	12	0.18	343.00	4747.00	4990	20230920	-33.77	2790	20230726	18.46	4545	-27.28	20240123	3050	8.36	20240419	4990	-33.77	20230920	2790	18.46	20230726	7.05	N	058850	500	238 억	2179633	N	N	0	N	N
113	20240510	090502	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3320	10	2	0.30	5422935	1631	0.56	3330	3330	3315	4300	2320	3310	3324.91	5.11	-151	3366	3337	3316	3287	3266	3352	3302	238	990	500	2380	5	1	42685000	1417	9.68	0.70	12	0.00	343.00	4747.00	4990	20230920	-33.47	2790	20230726	19.00	4545	-26.95	20240123	3050	8.85	20240419	4990	-33.47	20230920	2790	19.00	20230726	7.05	N	058850	500	238 억	2179633	N	N	0	N	N
114	20240509	160511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3310	-20	5	-0.60	955595925	288078	42.71	3300	3345	3295	4325	2335	3330	3317.23	5.10	3672	3456	3392	3331	3267	3206	3362	3237	238	995	500	2390	5	1	42685000	1413	9.65	0.70	12	0.67	343.00	4747.00	4990	20230920	-33.67	2790	20230726	18.64	4545	-27.17	20240123	3050	8.52	20240419	4990	-33.67	20230920	2790	18.64	20230726	7.05	N	058850	500	238 억	2178015	N	N	1	N	N
115	20240509	150513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3305	-25	5	-0.75	857896480	258519	38.33	3300	3345	3295	4325	2335	3330	3318.50	5.10	10956	3456	3392	3331	3267	3206	3362	3237	238	995	500	2390	5	1	42685000	1411	9.64	0.70	12	0.61	343.00	4747.00	4990	20230920	-33.77	2790	20230726	18.46	4545	-27.28	20240123	3050	8.36	20240419	4990	-33.77	20230920	2790	18.46	20230726	7.05	N	058850	500	238 억	2178015	N	N	1	N	N
116	20240509	140503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3305	-25	5	-0.75	782760405	235776	34.96	3300	3345	3295	4325	2335	3330	3319.93	5.10	19357	3456	3392	3331	3267	3206	3362	3237	238	995	500	2390	5	1	42685000	1411	9.64	0.70	12	0.55	343.00	4747.00	4990	20230920	-33.77	2790	20230726	18.46	4545	-27.28	20240123	3050	8.36	20240419	4990	-33.77	20230920	2790	18.46	20230726	7.05	N	058850	500	238 억	2178015	N	N	1	N	N
117	20240509	130503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3315	-15	5	-0.45	711342385	214174	31.75	3300	3345	3295	4325	2335	3330	3321.33	5.10	20886	3456	3392	3331	3267	3206	3362	3237	238	995	500	2390	5	1	42685000	1415	9.66	0.70	12	0.50	343.00	4747.00	4990	20230920	-33.57	2790	20230726	18.82	4545	-27.06	20240123	3050	8.69	20240419	4990	-33.57	20230920	2790	18.82	20230726	7.05	N	058850	500	238 억	2178015	N	N	1	N	N
118	20240509	120505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3325	-5	5	-0.15	565816830	170220	25.24	3300	3345	3295	4325	2335	3330	3324.03	5.10	17864	3456	3392	3331	3267	3206	3362	3237	238	995	500	2390	5	1	42685000	1419	9.69	0.70	12	0.40	343.00	4747.00	4990	20230920	-33.37	2790	20230726	19.18	4545	-26.84	20240123	3050	9.02	20240419	4990	-33.37	20230920	2790	19.18	20230726	7.05	N	058850	500	238 억	2178015	N	N	1	N	N
119	20240509	110454	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3335	5	2	0.15	517597230	155725	23.09	3300	3345	3295	4325	2335	3330	3323.79	5.10	20647	3456	3392	3331	3267	3206	3362	3237	238	995	500	2390	5	1	42685000	1424	9.72	0.70	12	0.36	343.00	4747.00	4990	20230920	-33.17	2790	20230726	19.53	4545	-26.62	20240123	3050	9.34	20240419	4990	-33.17	20230920	2790	19.53	20230726	7.05	N	058850	500	238 억	2178015	N	N	1	N	N
120	20240509	100457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3335	5	2	0.15	312882905	94185	13.96	3300	3345	3295	4325	2335	3330	3322.00	5.10	22800	3456	3392	3331	3267	3206	3362	3237	238	995	500	2390	5	1	42685000	1424	9.72	0.70	12	0.22	343.00	4747.00	4990	20230920	-33.17	2790	20230726	19.53	4545	-26.62	20240123	3050	9.34	20240419	4990	-33.17	20230920	2790	19.53	20230726	7.05	N	058850	500	238 억	2178015	N	N	1	N	N
121	20240509	090454	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3310	-20	5	-0.60	101060110	30575	4.53	3300	3325	3295	4325	2335	3330	3305.32	5.10	7627	3456	3392	3331	3267	3206	3362	3237	238	995	500	2390	5	1	42685000	1413	9.65	0.70	12	0.07	343.00	4747.00	4990	20230920	-33.67	2790	20230726	18.64	4545	-27.17	20240123	3050	8.52	20240419	4990	-33.67	20230920	2790	18.64	20230726	7.05	N	058850	500	238 억	2178015	N	N	1	N	N
122	20240508	160453	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3330	60	2	1.83	2197513605	660597	115.52	3395	3395	3270	4250	2290	3270	3326.56	5.51	-167657	3316	3292	3266	3242	3216	3305	3255	238	980	500	2350	5	1	42685000	1421	9.71	0.70	12	1.55	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	7.09	N	058850	500	238 억	2350614	N	N	1	N	N
123	20240508	150458	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3335	65	2	1.99	2079014695	625024	109.30	3395	3395	3270	4250	2290	3270	3326.32	5.51	-180582	3316	3292	3266	3242	3216	3305	3255	238	980	500	2350	5	1	42685000	1424	9.72	0.70	12	1.46	343.00	4747.00	4990	20230920	-33.17	2790	20230726	19.53	4545	-26.62	20240123	3050	9.34	20240419	4990	-33.17	20230920	2790	19.53	20230726	7.09	N	058850	500	238 억	2350614	N	N	0	N	N
124	20240508	140451	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3330	60	2	1.83	1975232165	593854	103.85	3395	3395	3270	4250	2290	3270	3326.15	5.51	-190410	3316	3292	3266	3242	3216	3305	3255	238	980	500	2350	5	1	42685000	1421	9.71	0.70	12	1.39	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	7.09	N	058850	500	238 억	2350614	N	N	0	N	N
125	20240508	130450	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3330	60	2	1.83	1891335890	568641	99.44	3395	3395	3270	4250	2290	3270	3326.09	5.51	-185203	3316	3292	3266	3242	3216	3305	3255	238	980	500	2350	5	1	42685000	1421	9.71	0.70	12	1.33	343.00	4747.00	4990	20230920	-33.27	2790	20230726	19.35	4545	-26.73	20240123	3050	9.18	20240419	4990	-33.27	20230920	2790	19.35	20230726	7.09	N	058850	500	238 억	2350614	N	N	0	N	N
126	20240508	120452	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3320	50	2	1.53	1706199330	513130	89.74	3395	3395	3270	4250	2290	3270	3325.11	5.51	-194746	3316	3292	3266	3242	3216	3305	3255	238	980	500	2350	5	1	42685000	1417	9.68	0.70	12	1.20	343.00	4747.00	4990	20230920	-33.47	2790	20230726	19.00	4545	-26.95	20240123	3050	8.85	20240419	4990	-33.47	20230920	2790	19.00	20230726	7.09	N	058850	500	238 억	2350614	N	N	0	N	N
127	20240508	110527	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3300	30	2	0.92	1577664540	474433	82.97	3395	3395	3270	4250	2290	3270	3325.40	5.51	-196079	3316	3292	3266	3242	3216	3305	3255	238	980	500	2350	5	1	42685000	1409	9.62	0.70	12	1.11	343.00	4747.00	4990	20230920	-33.87	2790	20230726	18.28	4545	-27.39	20240123	3050	8.20	20240419	4990	-33.87	20230920	2790	18.28	20230726	7.09	N	058850	500	238 억	2350614	N	N	0	N	N
128	20240508	100459	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3290	20	2	0.61	1421763210	427230	74.71	3395	3395	3270	4250	2290	3270	3327.90	5.51	-182768	3316	3292	3266	3242	3216	3305	3255	238	980	500	2350	5	1	42685000	1404	9.59	0.69	12	1.00	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	7.09	N	058850	500	238 억	2350614	N	N	0	N	N
129	20240508	090457	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3325	55	2	1.68	591422895	176008	30.78	3395	3395	3310	4250	2290	3270	3360.36	5.51	-95351	3316	3292	3266	3242	3216	3305	3255	238	980	500	2350	5	1	42685000	1419	9.69	0.70	12	0.41	343.00	4747.00	4990	20230920	-33.37	2790	20230726	19.18	4545	-26.84	20240123	3050	9.02	20240419	4990	-33.37	20230920	2790	19.18	20230726	7.09	N	058850	500	238 억	2350614	N	N	0	N	N
130	20240503	160505	57	100.00	KOSPI	서비스업	N	N	N	N		N	3210	-10	5	-0.31	806895795	250771	191.57	3240	3245	3205	4185	2255	3220	3217.67	5.35	47877	3256	3237	3216	3197	3176	3247	3207	238	965	500	2310	5	1	42685000	1370	9.36	0.68	12	0.59	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	7.02	N	058850	500	238 억	2281696	N	N	1	N	N
131	20240503	150505	57	100.00	KOSPI	서비스업	N	N	N	N		N	3210	-10	5	-0.31	764844700	237678	181.57	3240	3245	3205	4185	2255	3220	3217.99	5.35	47499	3256	3237	3216	3197	3176	3247	3207	238	965	500	2310	5	1	42685000	1370	9.36	0.68	12	0.56	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	7.02	N	058850	500	238 억	2281696	N	N	52	N	N
132	20240503	140506	57	100.00	KOSPI	서비스업	N	N	N	N		N	3210	-10	5	-0.31	679708595	211163	161.31	3240	3245	3205	4185	2255	3220	3218.88	5.35	45120	3256	3237	3216	3197	3176	3247	3207	238	965	500	2310	5	1	42685000	1370	9.36	0.68	12	0.49	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	7.02	N	058850	500	238 억	2281696	N	N	52	N	N
133	20240503	130506	57	100.00	KOSPI	서비스업	N	N	N	N		N	3220	0	3	0.00	512803770	159268	121.67	3240	3245	3205	4185	2255	3220	3219.75	5.35	37800	3256	3237	3216	3197	3176	3247	3207	238	965	500	2310	5	1	42685000	1374	9.39	0.68	12	0.37	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	7.02	N	058850	500	238 억	2281696	N	N	52	N	N
134	20240503	120504	57	100.00	KOSPI	서비스업	N	N	N	N		N	3230	10	2	0.31	413716610	128457	98.13	3240	3245	3205	4185	2255	3220	3220.66	5.35	32067	3256	3237	3216	3197	3176	3247	3207	238	965	500	2310	5	1	42685000	1379	9.42	0.68	12	0.30	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	7.02	N	058850	500	238 억	2281696	N	N	52	N	N
135	20240503	110503	57	100.00	KOSPI	서비스업	N	N	N	N		N	3220	0	3	0.00	351794670	109242	83.45	3240	3245	3205	4185	2255	3220	3220.32	5.35	22743	3256	3237	3216	3197	3176	3247	3207	238	965	500	2310	5	1	42685000	1374	9.39	0.68	12	0.26	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	7.02	N	058850	500	238 억	2281696	N	N	52	N	N
136	20240503	100502	57	100.00	KOSPI	서비스업	N	N	N	N		N	3220	0	3	0.00	227815600	70775	54.07	3240	3245	3205	4185	2255	3220	3218.87	5.35	7579	3256	3237	3216	3197	3176	3247	3207	238	965	500	2310	5	1	42685000	1374	9.39	0.68	12	0.17	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	7.02	N	058850	500	238 억	2281696	N	N	52	N	N
137	20240503	090501	57	100.00	KOSPI	서비스업	N	N	N	N		N	3235	15	2	0.47	13074285	4043	3.09	3240	3245	3230	4185	2255	3220	3233.81	5.35	-820	3256	3237	3216	3197	3176	3247	3207	238	965	500	2310	5	1	42685000	1381	9.43	0.68	12	0.01	343.00	4747.00	4990	20230920	-35.17	2790	20230726	15.95	4545	-28.82	20240123	3050	6.07	20240419	4990	-35.17	20230920	2790	15.95	20230726	7.02	N	058850	500	238 억	2281696	N	N	52	N	N
138	20240502	160459	57	100.00	KOSPI	서비스업	N	N	N	N		N	3220	20	2	0.62	417908385	130123	55.43	3200	3235	3195	4160	2240	3200	3211.64	5.37	-3718	3280	3240	3215	3175	3150	3227	3162	238	960	500	2300	5	1	42685000	1374	9.39	0.68	12	0.30	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	7.07	N	058850	500	238 억	2291807	N	N	52	N	N
139	20240502	150501	57	100.00	KOSPI	서비스업	N	N	N	N		N	3215	15	2	0.47	401330400	124969	53.24	3200	3235	3195	4160	2240	3200	3211.44	5.37	-3490	3280	3240	3215	3175	3150	3227	3162	238	960	500	2300	5	1	42685000	1372	9.37	0.68	12	0.29	343.00	4747.00	4990	20230920	-35.57	2790	20230726	15.23	4545	-29.26	20240123	3050	5.41	20240419	4990	-35.57	20230920	2790	15.23	20230726	7.07	N	058850	500	238 억	2291807	N	N	0	N	N
140	20240502	140458	57	100.00	KOSPI	서비스업	N	N	N	N		N	3220	20	2	0.62	324485685	101095	43.07	3200	3230	3195	4160	2240	3200	3209.71	5.37	-8929	3280	3240	3215	3175	3150	3227	3162	238	960	500	2300	5	1	42685000	1374	9.39	0.68	12	0.24	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	7.07	N	058850	500	238 억	2291807	N	N	0	N	N
141	20240502	130458	57	100.00	KOSPI	서비스업	N	N	N	N		N	3220	20	2	0.62	245841750	76653	32.65	3200	3230	3195	4160	2240	3200	3207.20	5.37	-11984	3280	3240	3215	3175	3150	3227	3162	238	960	500	2300	5	1	42685000	1374	9.39	0.68	12	0.18	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	7.07	N	058850	500	238 억	2291807	N	N	0	N	N
142	20240502	120456	57	100.00	KOSPI	서비스업	N	N	N	N		N	3205	5	2	0.16	173880210	54267	23.12	3200	3230	3195	4160	2240	3200	3204.16	5.37	-17512	3280	3240	3215	3175	3150	3227	3162	238	960	500	2300	5	1	42685000	1368	9.34	0.68	12	0.13	343.00	4747.00	4990	20230920	-35.77	2790	20230726	14.87	4545	-29.48	20240123	3050	5.08	20240419	4990	-35.77	20230920	2790	14.87	20230726	7.07	N	058850	500	238 억	2291807	N	N	0	N	N
143	20240502	110456	57	100.00	KOSPI	서비스업	N	N	N	N		N	3205	5	2	0.16	140700585	43903	18.70	3200	3230	3195	4160	2240	3200	3204.81	5.37	-13416	3280	3240	3215	3175	3150	3227	3162	238	960	500	2300	5	1	42685000	1368	9.34	0.68	12	0.10	343.00	4747.00	4990	20230920	-35.77	2790	20230726	14.87	4545	-29.48	20240123	3050	5.08	20240419	4990	-35.77	20230920	2790	14.87	20230726	7.07	N	058850	500	238 억	2291807	N	N	0	N	N
144	20240502	100455	57	100.00	KOSPI	서비스업	N	N	N	N		N	3210	10	2	0.31	97168370	30322	12.92	3200	3230	3195	4160	2240	3200	3204.55	5.37	-8891	3280	3240	3215	3175	3150	3227	3162	238	960	500	2300	5	1	42685000	1370	9.36	0.68	12	0.07	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	7.07	N	058850	500	238 억	2291807	N	N	0	N	N
145	20240502	090456	57	100.00	KOSPI	서비스업	N	N	N	N		N	3210	10	2	0.31	2406965	752	0.32	3200	3215	3200	4160	2240	3200	3200.75	5.37	-94	3280	3240	3215	3175	3150	3227	3162	238	960	500	2300	5	1	42685000	1370	9.36	0.68	12	0.00	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	7.07	N	058850	500	238 억	2291807	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History