KissMeData/089860/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 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	160732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	650	2	2.39	2336433350	84721	229.83	27150	27850	27100	35350	19050	27200	27577.20	5.15	38066	27566	27382	27166	26982	26766	27275	26875	1832	8150	5000	20670	50	1	36634063	10203	8.50	0.75	12	0.23	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.22	N	089860	5000	1831 억	1885139	N	N	4	N	N
3	20240531	150728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	350	2	1.29	1384373100	50498	136.99	27150	27600	27100	35350	19050	27200	27414.41	5.15	9860	27566	27382	27166	26982	26766	27275	26875	1832	8150	5000	20670	50	1	36634063	10093	8.41	0.74	12	0.14	3275.00	37351.00	29600	20230612	-6.93	25450	20230726	8.25	28400	-2.99	20240402	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.22	N	089860	5000	1831 억	1885139	N	N	2	N	N
4	20240531	140728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	200	2	0.74	728953050	26676	72.37	27150	27450	27100	35350	19050	27200	27326.18	5.15	297	27566	27382	27166	26982	26766	27275	26875	1832	8150	5000	20670	50	1	36634063	10038	8.37	0.73	12	0.07	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.22	N	089860	5000	1831 억	1885139	N	N	2	N	N
5	20240531	130733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	200	2	0.74	586653750	21477	58.26	27150	27450	27100	35350	19050	27200	27315.44	5.15	-866	27566	27382	27166	26982	26766	27275	26875	1832	8150	5000	20670	50	1	36634063	10038	8.37	0.73	12	0.06	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.22	N	089860	5000	1831 억	1885139	N	N	2	N	N
6	20240531	120736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	250	2	0.92	487458150	17856	48.44	27150	27450	27100	35350	19050	27200	27299.40	5.15	-466	27566	27382	27166	26982	26766	27275	26875	1832	8150	5000	20670	50	1	36634063	10056	8.38	0.73	12	0.05	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.22	N	089860	5000	1831 억	1885139	N	N	2	N	N
7	20240531	110732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	150	2	0.55	375714800	13776	37.37	27150	27400	27100	35350	19050	27200	27273.14	5.15	336	27566	27382	27166	26982	26766	27275	26875	1832	8150	5000	20670	50	1	36634063	10019	8.35	0.73	12	0.04	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.22	N	089860	5000	1831 억	1885139	N	N	2	N	N
8	20240531	100734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	100	2	0.37	148766350	5457	14.80	27150	27350	27100	35350	19050	27200	27261.56	5.15	-368	27566	27382	27166	26982	26766	27275	26875	1832	8150	5000	20670	50	1	36634063	10001	8.34	0.73	12	0.01	3275.00	37351.00	29600	20230612	-7.77	25450	20230726	7.27	28400	-3.87	20240402	25800	5.81	20240118	29600	-7.77	20230612	25450	7.27	20230726	0.22	N	089860	5000	1831 억	1885139	N	N	2	N	N
9	20240531	090731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	13984000	515	1.40	27150	27200	27100	35350	19050	27200	27153.40	5.15	-288	27566	27382	27166	26982	26766	27275	26875	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.00	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.22	N	089860	5000	1831 억	1885139	N	N	2	N	N
10	20240530	160728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-200	5	-0.73	995710750	36715	152.88	27300	27350	26950	35600	19200	27400	27119.98	5.18	-12987	27700	27550	27400	27250	27100	27475	27175	1832	8200	5000	20820	50	1	36634063	9964	8.31	0.73	12	0.10	3275.00	37351.00	29600	20230612	-8.11	25450	20230726	6.88	28400	-4.23	20240402	25800	5.43	20240118	29600	-8.11	20230612	25450	6.88	20230726	0.23	N	089860	5000	1831 억	1896780	N	N	2	N	N
11	20240530	150729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-300	5	-1.09	885943150	32674	136.05	27300	27350	26950	35600	19200	27400	27114.62	5.18	-11968	27700	27550	27400	27250	27100	27475	27175	1832	8200	5000	20820	50	1	36634063	9928	8.27	0.73	12	0.09	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.23	N	089860	5000	1831 억	1896780	N	N	4	N	N
12	20240530	140728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-300	5	-1.09	809222050	29844	124.27	27300	27350	26950	35600	19200	27400	27115.07	5.18	-10053	27700	27550	27400	27250	27100	27475	27175	1832	8200	5000	20820	50	1	36634063	9928	8.27	0.73	12	0.08	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.23	N	089860	5000	1831 억	1896780	N	N	4	N	N
13	20240530	130730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-300	5	-1.09	682631600	25160	104.76	27300	27350	26950	35600	19200	27400	27131.62	5.18	-7901	27700	27550	27400	27250	27100	27475	27175	1832	8200	5000	20820	50	1	36634063	9928	8.27	0.73	12	0.07	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.23	N	089860	5000	1831 억	1896780	N	N	4	N	N
14	20240530	120728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-350	5	-1.28	517981450	19066	79.39	27300	27350	27050	35600	19200	27400	27167.81	5.18	-6295	27700	27550	27400	27250	27100	27475	27175	1832	8200	5000	20820	50	1	36634063	9910	8.26	0.72	12	0.05	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.23	N	089860	5000	1831 억	1896780	N	N	4	N	N
15	20240530	110729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-200	5	-0.73	393943450	14484	60.31	27300	27350	27050	35600	19200	27400	27198.53	5.18	-4542	27700	27550	27400	27250	27100	27475	27175	1832	8200	5000	20820	50	1	36634063	9964	8.31	0.73	12	0.04	3275.00	37351.00	29600	20230612	-8.11	25450	20230726	6.88	28400	-4.23	20240402	25800	5.43	20240118	29600	-8.11	20230612	25450	6.88	20230726	0.23	N	089860	5000	1831 억	1896780	N	N	4	N	N
16	20240530	100730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	-150	5	-0.55	217068500	7972	33.19	27300	27350	27150	35600	19200	27400	27228.86	5.18	-4273	27700	27550	27400	27250	27100	27475	27175	1832	8200	5000	20820	50	1	36634063	9983	8.32	0.73	12	0.02	3275.00	37351.00	29600	20230612	-7.94	25450	20230726	7.07	28400	-4.05	20240402	25800	5.62	20240118	29600	-7.94	20230612	25450	7.07	20230726	0.23	N	089860	5000	1831 억	1896780	N	N	4	N	N
17	20240530	090729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	-150	5	-0.55	42243400	1549	6.45	27300	27350	27250	35600	19200	27400	27271.40	5.18	253	27700	27550	27400	27250	27100	27475	27175	1832	8200	5000	20820	50	1	36634063	9983	8.32	0.73	12	0.00	3275.00	37351.00	29600	20230612	-7.94	25450	20230726	7.07	28400	-4.05	20240402	25800	5.62	20240118	29600	-7.94	20230612	25450	7.07	20230726	0.23	N	089860	5000	1831 억	1896780	N	N	4	N	N
18	20240529	160722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-50	5	-0.18	656781200	24005	73.17	27550	27550	27250	35650	19250	27450	27360.15	5.19	-5239	27683	27566	27483	27366	27283	27550	27350	1832	8200	5000	20860	50	1	36634063	10038	8.37	0.73	12	0.07	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.22	N	089860	5000	1831 억	1901964	N	N	4	N	N
19	20240529	150721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-50	5	-0.18	551351800	20152	61.43	27550	27550	27250	35650	19250	27450	27359.66	5.19	-4098	27683	27566	27483	27366	27283	27550	27350	1832	8200	5000	20860	50	1	36634063	10038	8.37	0.73	12	0.06	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.22	N	089860	5000	1831 억	1901964	N	N	4	N	N
20	20240529	140722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-100	5	-0.36	378998600	13851	42.22	27550	27550	27250	35650	19250	27450	27362.54	5.19	-2785	27683	27566	27483	27366	27283	27550	27350	1832	8200	5000	20860	50	1	36634063	10019	8.35	0.73	12	0.04	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.22	N	089860	5000	1831 억	1901964	N	N	4	N	N
21	20240529	130724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-100	5	-0.36	264840100	9677	29.50	27550	27550	27250	35650	19250	27450	27368.00	5.19	-2124	27683	27566	27483	27366	27283	27550	27350	1832	8200	5000	20860	50	1	36634063	10019	8.35	0.73	12	0.03	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.22	N	089860	5000	1831 억	1901964	N	N	4	N	N
22	20240529	120727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-50	5	-0.18	243959850	8914	27.17	27550	27550	27250	35650	19250	27450	27368.17	5.19	-2008	27683	27566	27483	27366	27283	27550	27350	1832	8200	5000	20860	50	1	36634063	10038	8.37	0.73	12	0.02	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.22	N	089860	5000	1831 억	1901964	N	N	4	N	N
23	20240529	110724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-100	5	-0.36	210192000	7680	23.41	27550	27550	27250	35650	19250	27450	27368.75	5.19	-1917	27683	27566	27483	27366	27283	27550	27350	1832	8200	5000	20860	50	1	36634063	10019	8.35	0.73	12	0.02	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.22	N	089860	5000	1831 억	1901964	N	N	4	N	N
24	20240529	100722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-100	5	-0.36	154445300	5639	17.19	27550	27550	27300	35650	19250	27450	27388.77	5.19	-1967	27683	27566	27483	27366	27283	27550	27350	1832	8200	5000	20860	50	1	36634063	10019	8.35	0.73	12	0.02	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.22	N	089860	5000	1831 억	1901964	N	N	4	N	N
25	20240529	090719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-50	5	-0.18	25753900	938	2.86	27550	27550	27400	35650	19250	27450	27456.18	5.19	-469	27683	27566	27483	27366	27283	27550	27350	1832	8200	5000	20860	50	1	36634063	10038	8.37	0.73	12	0.00	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.22	N	089860	5000	1831 억	1901964	N	N	4	N	N
26	20240528	160718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	901521200	32789	90.82	27450	27600	27400	35650	19250	27450	27494.81	5.18	1715	27783	27616	27433	27266	27083	27525	27175	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.09	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.24	N	089860	5000	1831 억	1897694	N	N	4	N	N
27	20240528	150721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	50	2	0.18	849627400	30901	85.59	27450	27600	27400	35650	19250	27450	27495.14	5.18	2575	27783	27616	27433	27266	27083	27525	27175	1832	8200	5000	20860	50	1	36634063	10074	8.40	0.74	12	0.08	3275.00	37351.00	29600	20230612	-7.09	25450	20230726	8.06	28400	-3.17	20240402	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.24	N	089860	5000	1831 억	1897694	N	N	1	N	N
28	20240528	140722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	50	2	0.18	526607800	19156	53.06	27450	27600	27400	35650	19250	27450	27490.49	5.18	1847	27783	27616	27433	27266	27083	27525	27175	1832	8200	5000	20860	50	1	36634063	10074	8.40	0.74	12	0.05	3275.00	37351.00	29600	20230612	-7.09	25450	20230726	8.06	28400	-3.17	20240402	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.24	N	089860	5000	1831 억	1897694	N	N	1	N	N
29	20240528	130718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	480472650	17477	48.41	27450	27600	27400	35650	19250	27450	27491.71	5.18	1589	27783	27616	27433	27266	27083	27525	27175	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.05	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.24	N	089860	5000	1831 억	1897694	N	N	1	N	N
30	20240528	120719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	453641400	16500	45.70	27450	27600	27400	35650	19250	27450	27493.42	5.18	1834	27783	27616	27433	27266	27083	27525	27175	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.05	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.24	N	089860	5000	1831 억	1897694	N	N	1	N	N
31	20240528	110703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	418387150	15216	42.14	27450	27600	27400	35650	19250	27450	27496.53	5.18	2118	27783	27616	27433	27266	27083	27525	27175	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.04	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.24	N	089860	5000	1831 억	1897694	N	N	1	N	N
32	20240528	100719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	150	2	0.55	273325900	9949	27.56	27450	27600	27400	35650	19250	27450	27472.70	5.18	1454	27783	27616	27433	27266	27083	27525	27175	1832	8200	5000	20860	50	1	36634063	10111	8.43	0.74	12	0.03	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28400	-2.82	20240402	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.24	N	089860	5000	1831 억	1897694	N	N	1	N	N
33	20240528	090721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	27864050	1016	2.81	27450	27450	27400	35650	19250	27450	27425.25	5.18	-601	27783	27616	27433	27266	27083	27525	27175	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.00	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.24	N	089860	5000	1831 억	1897694	N	N	1	N	N
34	20240527	160709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	984781050	35918	95.35	27500	27600	27250	35650	19250	27450	27417.48	5.19	-3948	27650	27550	27400	27300	27150	27600	27350	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.10	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.24	N	089860	5000	1831 억	1901843	N	N	1	N	N
35	20240527	150720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-100	5	-0.36	957595900	34925	92.71	27500	27600	27250	35650	19250	27450	27418.64	5.19	-3647	27650	27550	27400	27300	27150	27600	27350	1832	8200	5000	20860	50	1	36634063	10019	8.35	0.73	12	0.10	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.24	N	089860	5000	1831 억	1901843	N	N	0	N	N
36	20240527	140718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-150	5	-0.55	845962400	30838	81.86	27500	27600	27300	35650	19250	27450	27432.47	5.19	-3130	27650	27550	27400	27300	27150	27600	27350	1832	8200	5000	20860	50	1	36634063	10001	8.34	0.73	12	0.08	3275.00	37351.00	29600	20230612	-7.77	25450	20230726	7.27	28400	-3.87	20240402	25800	5.81	20240118	29600	-7.77	20230612	25450	7.27	20230726	0.24	N	089860	5000	1831 억	1901843	N	N	0	N	N
37	20240527	130717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-50	5	-0.18	745016800	27148	72.07	27500	27600	27350	35650	19250	27450	27442.79	5.19	-2475	27650	27550	27400	27300	27150	27600	27350	1832	8200	5000	20860	50	1	36634063	10038	8.37	0.73	12	0.07	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.24	N	089860	5000	1831 억	1901843	N	N	0	N	N
38	20240527	120718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-50	5	-0.18	527166150	19199	50.96	27500	27600	27350	35650	19250	27450	27458.00	5.19	-376	27650	27550	27400	27300	27150	27600	27350	1832	8200	5000	20860	50	1	36634063	10038	8.37	0.73	12	0.05	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.24	N	089860	5000	1831 억	1901843	N	N	0	N	N
39	20240527	110718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-50	5	-0.18	372009750	13538	35.94	27500	27600	27400	35650	19250	27450	27478.93	5.19	655	27650	27550	27400	27300	27150	27600	27350	1832	8200	5000	20860	50	1	36634063	10038	8.37	0.73	12	0.04	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.24	N	089860	5000	1831 억	1901843	N	N	0	N	N
40	20240527	100716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	100	2	0.36	213069550	7743	20.55	27500	27600	27450	35650	19250	27450	27517.70	5.19	1231	27650	27550	27400	27300	27150	27600	27350	1832	8200	5000	20860	50	1	36634063	10093	8.41	0.74	12	0.02	3275.00	37351.00	29600	20230612	-6.93	25450	20230726	8.25	28400	-2.99	20240402	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.24	N	089860	5000	1831 억	1901843	N	N	0	N	N
41	20240527	090717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	50	2	0.18	23520950	856	2.27	27500	27500	27450	35650	19250	27450	27477.75	5.19	-270	27650	27550	27400	27300	27150	27600	27350	1832	8200	5000	20860	50	1	36634063	10074	8.40	0.74	12	0.00	3275.00	37351.00	29600	20230612	-7.09	25450	20230726	8.06	28400	-3.17	20240402	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.24	N	089860	5000	1831 억	1901843	N	N	0	N	N
42	20240524	160641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	1032308500	37636	90.36	27400	27500	27250	35650	19250	27450	27428.75	5.17	3535	27683	27566	27383	27266	27083	27475	27175	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.10	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.25	N	089860	5000	1831 억	1893119	N	N	1	N	N
43	20240524	150640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	976644100	35605	85.49	27400	27500	27250	35650	19250	27450	27429.97	5.17	4098	27683	27566	27383	27266	27083	27475	27175	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.10	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.25	N	089860	5000	1831 억	1893119	N	N	1	N	N
44	20240524	140643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	789192250	28775	69.09	27400	27500	27250	35650	19250	27450	27426.32	5.17	4879	27683	27566	27383	27266	27083	27475	27175	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.08	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.25	N	089860	5000	1831 억	1893119	N	N	1	N	N
45	20240524	130641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	50	2	0.18	582094150	21232	50.98	27400	27500	27250	35650	19250	27450	27415.89	5.17	4799	27683	27566	27383	27266	27083	27475	27175	1832	8200	5000	20860	50	1	36634063	10074	8.40	0.74	12	0.06	3275.00	37351.00	29600	20230612	-7.09	25450	20230726	8.06	28400	-3.17	20240402	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.25	N	089860	5000	1831 억	1893119	N	N	1	N	N
46	20240524	120642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	396632200	14477	34.76	27400	27500	27250	35650	19250	27450	27397.40	5.17	5183	27683	27566	27383	27266	27083	27475	27175	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.04	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.25	N	089860	5000	1831 억	1893119	N	N	1	N	N
47	20240524	110639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-50	5	-0.18	248301350	9071	21.78	27400	27450	27250	35650	19250	27450	27373.09	5.17	3039	27683	27566	27383	27266	27083	27475	27175	1832	8200	5000	20860	50	1	36634063	10038	8.37	0.73	12	0.02	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.25	N	089860	5000	1831 억	1893119	N	N	1	N	N
48	20240524	100644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-50	5	-0.18	107320350	3924	9.42	27400	27450	27250	35650	19250	27450	27349.71	5.17	598	27683	27566	27383	27266	27083	27475	27175	1832	8200	5000	20860	50	1	36634063	10038	8.37	0.73	12	0.01	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.25	N	089860	5000	1831 억	1893119	N	N	1	N	N
49	20240524	090641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-100	5	-0.36	18699100	684	1.64	27400	27400	27300	35650	19250	27450	27337.70	5.17	369	27683	27566	27383	27266	27083	27475	27175	1832	8200	5000	20860	50	1	36634063	10019	8.35	0.73	12	0.00	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.25	N	089860	5000	1831 억	1893119	N	N	1	N	N
50	20240523	160638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	1140560500	41603	53.20	27500	27500	27200	35650	19250	27450	27415.33	5.21	-13038	27950	27700	27300	27050	26650	27825	27175	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.11	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.24	N	089860	5000	1831 억	1908848	N	N	1	N	N
51	20240523	150643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	50	2	0.18	1014619250	37017	47.33	27500	27500	27200	35650	19250	27450	27409.55	5.21	-11662	27950	27700	27300	27050	26650	27825	27175	1832	8200	5000	20860	50	1	36634063	10074	8.40	0.74	12	0.10	3275.00	37351.00	29600	20230612	-7.09	25450	20230726	8.06	28400	-3.17	20240402	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.24	N	089860	5000	1831 억	1908848	N	N	2	N	N
52	20240523	140644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	851002050	31057	39.71	27500	27500	27200	35650	19250	27450	27401.30	5.21	-9667	27950	27700	27300	27050	26650	27825	27175	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.08	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.24	N	089860	5000	1831 억	1908848	N	N	2	N	N
53	20240523	130642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-50	5	-0.18	609742900	22238	28.43	27500	27500	27200	35650	19250	27450	27418.96	5.21	-4202	27950	27700	27300	27050	26650	27825	27175	1832	8200	5000	20860	50	1	36634063	10038	8.37	0.73	12	0.06	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.24	N	089860	5000	1831 억	1908848	N	N	2	N	N
54	20240523	120638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	0	3	0.00	505500650	18433	23.57	27500	27500	27200	35650	19250	27450	27423.68	5.21	-2303	27950	27700	27300	27050	26650	27825	27175	1832	8200	5000	20860	50	1	36634063	10056	8.38	0.73	12	0.05	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.24	N	089860	5000	1831 억	1908848	N	N	2	N	N
55	20240523	110638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-50	5	-0.18	363293050	13242	16.93	27500	27500	27200	35650	19250	27450	27434.91	5.21	417	27950	27700	27300	27050	26650	27825	27175	1832	8200	5000	20860	50	1	36634063	10038	8.37	0.73	12	0.04	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.24	N	089860	5000	1831 억	1908848	N	N	2	N	N
56	20240523	100640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	50	2	0.18	249851400	9111	11.65	27500	27500	27200	35650	19250	27450	27423.05	5.21	581	27950	27700	27300	27050	26650	27825	27175	1832	8200	5000	20860	50	1	36634063	10074	8.40	0.74	12	0.02	3275.00	37351.00	29600	20230612	-7.09	25450	20230726	8.06	28400	-3.17	20240402	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.24	N	089860	5000	1831 억	1908848	N	N	2	N	N
57	20240523	090642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	50	2	0.18	19568650	712	0.91	27500	27500	27400	35650	19250	27450	27484.06	5.21	-212	27950	27700	27300	27050	26650	27825	27175	1832	8200	5000	20860	50	1	36634063	10074	8.40	0.74	12	0.00	3275.00	37351.00	29600	20230612	-7.09	25450	20230726	8.06	28400	-3.17	20240402	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.24	N	089860	5000	1831 억	1908848	N	N	2	N	N
58	20240522	160633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	450	2	1.67	2139450650	78098	236.38	27000	27550	26900	35100	18900	27000	27394.36	5.19	5988	27266	27132	26966	26832	26666	27200	26900	1832	8100	5000	20520	50	1	36634063	10056	8.38	0.73	12	0.21	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.25	N	089860	5000	1831 억	1900965	N	N	2	N	N
59	20240522	150637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	400	2	1.48	2078642050	75883	229.68	27000	27550	26900	35100	18900	27000	27392.72	5.19	6658	27266	27132	26966	26832	26666	27200	26900	1832	8100	5000	20520	50	1	36634063	10038	8.37	0.73	12	0.21	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.25	N	089860	5000	1831 억	1900965	N	N	43	N	N
60	20240522	140639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	450	2	1.67	1646589900	60128	181.99	27000	27550	26900	35100	18900	27000	27384.74	5.19	6444	27266	27132	26966	26832	26666	27200	26900	1832	8100	5000	20520	50	1	36634063	10056	8.38	0.73	12	0.16	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.25	N	089860	5000	1831 억	1900965	N	N	43	N	N
61	20240522	130635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	550	2	2.04	1477736400	53983	163.39	27000	27550	26900	35100	18900	27000	27374.11	5.19	6250	27266	27132	26966	26832	26666	27200	26900	1832	8100	5000	20520	50	1	36634063	10093	8.41	0.74	12	0.15	3275.00	37351.00	29600	20230612	-6.93	25450	20230726	8.25	28400	-2.99	20240402	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.25	N	089860	5000	1831 억	1900965	N	N	43	N	N
62	20240522	120714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	450	2	1.67	1347317050	49242	149.04	27000	27550	26900	35100	18900	27000	27361.14	5.19	6306	27266	27132	26966	26832	26666	27200	26900	1832	8100	5000	20520	50	1	36634063	10056	8.38	0.73	12	0.13	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.25	N	089860	5000	1831 억	1900965	N	N	43	N	N
63	20240522	110639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	500	2	1.85	1169060900	42763	129.43	27000	27550	26900	35100	18900	27000	27338.14	5.19	6344	27266	27132	26966	26832	26666	27200	26900	1832	8100	5000	20520	50	1	36634063	10074	8.40	0.74	12	0.12	3275.00	37351.00	29600	20230612	-7.09	25450	20230726	8.06	28400	-3.17	20240402	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.25	N	089860	5000	1831 억	1900965	N	N	43	N	N
64	20240522	100638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	350	2	1.30	562965300	20679	62.59	27000	27450	26900	35100	18900	27000	27224.01	5.19	1682	27266	27132	26966	26832	26666	27200	26900	1832	8100	5000	20520	50	1	36634063	10019	8.35	0.73	12	0.06	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.25	N	089860	5000	1831 억	1900965	N	N	43	N	N
65	20240522	090638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-50	5	-0.19	21944450	814	2.46	27000	27000	26950	35100	18900	27000	26958.78	5.19	150	27266	27132	26966	26832	26666	27200	26900	1832	8100	5000	20520	50	1	36634063	9873	8.23	0.72	12	0.00	3275.00	37351.00	29600	20230612	-8.95	25450	20230726	5.89	28400	-5.11	20240402	25800	4.46	20240118	29600	-8.95	20230612	25450	5.89	20230726	0.25	N	089860	5000	1831 억	1900965	N	N	43	N	N
66	20240521	160630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-100	5	-0.37	888194300	32981	101.62	26950	27100	26800	35200	19000	27100	26930.48	5.21	-13406	27466	27282	27066	26882	26666	27175	26775	1832	8100	5000	20590	50	1	36634063	9891	8.24	0.72	12	0.09	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.25	N	089860	5000	1831 억	1907216	N	N	43	N	N
67	20240521	150636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-50	5	-0.18	801338100	29769	91.72	26950	27100	26800	35200	19000	27100	26918.54	5.21	-12018	27466	27282	27066	26882	26666	27175	26775	1832	8100	5000	20590	50	1	36634063	9910	8.26	0.72	12	0.08	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.25	N	089860	5000	1831 억	1907216	N	N	79	N	N
68	20240521	140634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	585971550	21790	67.14	26950	27000	26800	35200	19000	27100	26891.76	5.21	-10745	27466	27282	27066	26882	26666	27175	26775	1832	8100	5000	20590	50	1	36634063	9855	8.21	0.72	12	0.06	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.25	N	089860	5000	1831 억	1907216	N	N	79	N	N
69	20240521	130635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	529934450	19707	60.72	26950	27000	26800	35200	19000	27100	26890.67	5.21	-9149	27466	27282	27066	26882	26666	27175	26775	1832	8100	5000	20590	50	1	36634063	9855	8.21	0.72	12	0.05	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.25	N	089860	5000	1831 억	1907216	N	N	79	N	N
70	20240521	120634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	463167600	17228	53.08	26950	27000	26800	35200	19000	27100	26884.58	5.21	-7561	27466	27282	27066	26882	26666	27175	26775	1832	8100	5000	20590	50	1	36634063	9855	8.21	0.72	12	0.05	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.25	N	089860	5000	1831 억	1907216	N	N	79	N	N
71	20240521	110636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-250	5	-0.92	338387000	12583	38.77	26950	27000	26800	35200	19000	27100	26892.39	5.21	-5675	27466	27282	27066	26882	26666	27175	26775	1832	8100	5000	20590	50	1	36634063	9836	8.20	0.72	12	0.03	3275.00	37351.00	29600	20230612	-9.29	25450	20230726	5.50	28400	-5.46	20240402	25800	4.07	20240118	29600	-9.29	20230612	25450	5.50	20230726	0.25	N	089860	5000	1831 억	1907216	N	N	79	N	N
72	20240521	100635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	161222950	5984	18.44	26950	27000	26900	35200	19000	27100	26942.34	5.21	-2721	27466	27282	27066	26882	26666	27175	26775	1832	8100	5000	20590	50	1	36634063	9855	8.21	0.72	12	0.02	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.25	N	089860	5000	1831 억	1907216	N	N	79	N	N
73	20240521	090630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-100	5	-0.37	38817500	1440	4.44	26950	27000	26950	35200	19000	27100	26956.60	5.21	-981	27466	27282	27066	26882	26666	27175	26775	1832	8100	5000	20590	50	1	36634063	9891	8.24	0.72	12	0.00	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.25	N	089860	5000	1831 억	1907216	N	N	79	N	N
74	20240517	160635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	905501700	33388	147.90	27200	27200	27050	35350	19050	27200	27120.56	5.18	659	27300	27250	27150	27100	27000	27275	27125	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.09	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.25	N	089860	5000	1831 억	1896619	N	N	27	N	N
75	20240517	150638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	843934750	31122	137.87	27200	27200	27050	35350	19050	27200	27116.98	5.18	160	27300	27250	27150	27100	27000	27275	27125	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.08	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.25	N	089860	5000	1831 억	1896619	N	N	491	N	N
76	20240517	140631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	740642800	27319	121.02	27200	27200	27050	35350	19050	27200	27110.90	5.18	512	27300	27250	27150	27100	27000	27275	27125	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.07	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.25	N	089860	5000	1831 억	1896619	N	N	491	N	N
77	20240517	130627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	270775200	9988	44.25	27200	27200	27050	35350	19050	27200	27110.05	5.18	-282	27300	27250	27150	27100	27000	27275	27125	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.03	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.25	N	089860	5000	1831 억	1896619	N	N	491	N	N
78	20240517	120628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	214376950	7908	35.03	27200	27200	27050	35350	19050	27200	27108.87	5.18	99	27300	27250	27150	27100	27000	27275	27125	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.02	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.25	N	089860	5000	1831 억	1896619	N	N	491	N	N
79	20240517	110628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-100	5	-0.37	141243250	5211	23.08	27200	27200	27050	35350	19050	27200	27104.83	5.18	-307	27300	27250	27150	27100	27000	27275	27125	1832	8150	5000	20670	50	1	36634063	9928	8.27	0.73	12	0.01	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.25	N	089860	5000	1831 억	1896619	N	N	491	N	N
80	20240517	100624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	91567750	3376	14.96	27200	27200	27100	35350	19050	27200	27123.15	5.18	-24	27300	27250	27150	27100	27000	27275	27125	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.01	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.25	N	089860	5000	1831 억	1896619	N	N	491	N	N
81	20240517	090628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	9630950	355	1.57	27200	27200	27100	35350	19050	27200	27129.44	5.18	-171	27300	27250	27150	27100	27000	27275	27125	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.00	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.25	N	089860	5000	1831 억	1896619	N	N	491	N	N
82	20240516	160624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	0	3	0.00	612410750	22569	96.73	27150	27200	27050	35350	19050	27200	27134.75	5.18	-4847	27366	27282	27116	27032	26866	27325	27075	1832	8150	5000	20670	50	1	36634063	9964	8.31	0.73	12	0.06	3275.00	37351.00	29600	20230612	-8.11	25450	20230726	6.88	28400	-4.23	20240402	25800	5.43	20240118	29600	-8.11	20230612	25450	6.88	20230726	0.26	N	089860	5000	1831 억	1895892	N	N	491	N	N
83	20240516	150622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	558481700	20583	88.22	27150	27200	27050	35350	19050	27200	27133.15	5.18	-4110	27366	27282	27116	27032	26866	27325	27075	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.06	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.26	N	089860	5000	1831 억	1895892	N	N	630	N	N
84	20240516	140626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-100	5	-0.37	489923250	18057	77.39	27150	27200	27050	35350	19050	27200	27132.04	5.18	-3159	27366	27282	27116	27032	26866	27325	27075	1832	8150	5000	20670	50	1	36634063	9928	8.27	0.73	12	0.05	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.26	N	089860	5000	1831 억	1895892	N	N	630	N	N
85	20240516	130624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	432960200	15958	68.40	27150	27200	27050	35350	19050	27200	27131.23	5.18	-2402	27366	27282	27116	27032	26866	27325	27075	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.04	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.26	N	089860	5000	1831 억	1895892	N	N	630	N	N
86	20240516	120621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	298269500	10994	47.12	27150	27200	27050	35350	19050	27200	27130.21	5.18	-948	27366	27282	27116	27032	26866	27325	27075	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.03	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.26	N	089860	5000	1831 억	1895892	N	N	630	N	N
87	20240516	110620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	245542450	9052	38.80	27150	27200	27050	35350	19050	27200	27125.77	5.18	-679	27366	27282	27116	27032	26866	27325	27075	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.02	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.26	N	089860	5000	1831 억	1895892	N	N	630	N	N
88	20240516	100622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-100	5	-0.37	169724650	6257	26.82	27150	27200	27050	35350	19050	27200	27125.56	5.18	31	27366	27282	27116	27032	26866	27325	27075	1832	8150	5000	20670	50	1	36634063	9928	8.27	0.73	12	0.02	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.26	N	089860	5000	1831 억	1895892	N	N	630	N	N
89	20240516	090623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	0	3	0.00	14757550	543	2.33	27150	27200	27150	35350	19050	27200	27177.81	5.18	-8	27366	27282	27116	27032	26866	27325	27075	1832	8150	5000	20670	50	1	36634063	9964	8.31	0.73	12	0.00	3275.00	37351.00	29600	20230612	-8.11	25450	20230726	6.88	28400	-4.23	20240402	25800	5.43	20240118	29600	-8.11	20230612	25450	6.88	20230726	0.26	N	089860	5000	1831 억	1895892	N	N	630	N	N
90	20240514	160629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	150	2	0.55	627922550	23176	48.41	27200	27200	26950	35150	18950	27050	27091.31	5.18	-661	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9964	8.31	0.73	12	0.06	3275.00	37351.00	29600	20230612	-8.11	25450	20230726	6.88	28400	-4.23	20240402	25800	5.43	20240118	29600	-8.11	20230612	25450	6.88	20230726	0.25	N	089860	5000	1831 억	1896683	N	N	630	N	N
91	20240514	150632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	50	2	0.18	531341400	19623	40.99	27200	27200	26950	35150	18950	27050	27077.48	5.18	97	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9928	8.27	0.73	12	0.05	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.25	N	089860	5000	1831 억	1896683	N	N	130	N	N
92	20240514	140630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	0	3	0.00	326839950	12079	25.23	27200	27200	26950	35150	18950	27050	27058.53	5.18	-270	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9910	8.26	0.72	12	0.03	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.25	N	089860	5000	1831 억	1896683	N	N	130	N	N
93	20240514	130631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	0	3	0.00	207037850	7657	15.99	27200	27200	26950	35150	18950	27050	27039.03	5.18	450	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9910	8.26	0.72	12	0.02	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.25	N	089860	5000	1831 억	1896683	N	N	130	N	N
94	20240514	120629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	170240650	6296	13.15	27200	27200	26950	35150	18950	27050	27039.49	5.18	-213	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9891	8.24	0.72	12	0.02	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.25	N	089860	5000	1831 억	1896683	N	N	130	N	N
95	20240514	110629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	0	3	0.00	132931850	4916	10.27	27200	27200	26950	35150	18950	27050	27040.65	5.18	-897	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9910	8.26	0.72	12	0.01	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.25	N	089860	5000	1831 억	1896683	N	N	130	N	N
96	20240514	100628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	50	2	0.18	60958550	2252	4.70	27200	27200	27000	35150	18950	27050	27068.63	5.18	183	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9928	8.27	0.73	12	0.01	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.25	N	089860	5000	1831 억	1896683	N	N	130	N	N
97	20240514	090629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	50	2	0.18	25203600	930	1.94	27200	27200	27050	35150	18950	27050	27100.65	5.18	354	27350	27200	27000	26850	26650	27275	26925	1832	8100	5000	20550	50	1	36634063	9928	8.27	0.73	12	0.00	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.25	N	089860	5000	1831 억	1896683	N	N	130	N	N
98	20240513	160627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	50	2	0.19	1291407400	47854	67.11	26950	27150	26800	35100	18900	27000	26986.40	5.16	4343	27366	27182	26966	26782	26566	27200	26800	1832	8100	5000	20520	50	1	36634063	9910	8.26	0.72	12	0.13	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.25	N	089860	5000	1831 억	1889528	N	N	130	N	N
99	20240513	150630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	100	2	0.37	1139826600	42257	59.26	26950	27150	26800	35100	18900	27000	26973.68	5.16	5032	27366	27182	26966	26782	26566	27200	26800	1832	8100	5000	20520	50	1	36634063	9928	8.27	0.73	12	0.12	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.25	N	089860	5000	1831 억	1889528	N	N	115	N	N
100	20240513	140629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	50	2	0.19	877480450	32571	45.68	26950	27050	26800	35100	18900	27000	26940.54	5.16	4066	27366	27182	26966	26782	26566	27200	26800	1832	8100	5000	20520	50	1	36634063	9910	8.26	0.72	12	0.09	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.25	N	089860	5000	1831 억	1889528	N	N	115	N	N
101	20240513	130623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	0	3	0.00	672432500	24977	35.03	26950	27050	26800	35100	18900	27000	26922.07	5.16	3116	27366	27182	26966	26782	26566	27200	26800	1832	8100	5000	20520	50	1	36634063	9891	8.24	0.72	12	0.07	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.25	N	089860	5000	1831 억	1889528	N	N	115	N	N
102	20240513	120628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-50	5	-0.19	567445800	21082	29.57	26950	27050	26800	35100	18900	27000	26916.13	5.16	3986	27366	27182	26966	26782	26566	27200	26800	1832	8100	5000	20520	50	1	36634063	9873	8.23	0.72	12	0.06	3275.00	37351.00	29600	20230612	-8.95	25450	20230726	5.89	28400	-5.11	20240402	25800	4.46	20240118	29600	-8.95	20230612	25450	5.89	20230726	0.25	N	089860	5000	1831 억	1889528	N	N	115	N	N
103	20240513	110626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	0	3	0.00	534001150	19843	27.83	26950	27050	26800	35100	18900	27000	26911.31	5.16	3977	27366	27182	26966	26782	26566	27200	26800	1832	8100	5000	20520	50	1	36634063	9891	8.24	0.72	12	0.05	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.25	N	089860	5000	1831 억	1889528	N	N	115	N	N
104	20240513	100627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-50	5	-0.19	431093400	16028	22.48	26950	27000	26800	35100	18900	27000	26896.27	5.16	2020	27366	27182	26966	26782	26566	27200	26800	1832	8100	5000	20520	50	1	36634063	9873	8.23	0.72	12	0.04	3275.00	37351.00	29600	20230612	-8.95	25450	20230726	5.89	28400	-5.11	20240402	25800	4.46	20240118	29600	-8.95	20230612	25450	5.89	20230726	0.25	N	089860	5000	1831 억	1889528	N	N	115	N	N
105	20240513	090629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-50	5	-0.19	72517050	2693	3.78	26950	26950	26900	35100	18900	27000	26927.98	5.16	-172	27366	27182	26966	26782	26566	27200	26800	1832	8100	5000	20520	50	1	36634063	9873	8.23	0.72	12	0.01	3275.00	37351.00	29600	20230612	-8.95	25450	20230726	5.89	28400	-5.11	20240402	25800	4.46	20240118	29600	-8.95	20230612	25450	5.89	20230726	0.25	N	089860	5000	1831 억	1889528	N	N	115	N	N
106	20240510	160609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-100	5	-0.37	1914113450	71184	206.36	27000	27150	26750	35200	19000	27100	26889.52	5.16	-6784	27233	27166	27033	26966	26833	27200	27000	1832	8100	5000	20590	50	1	36634063	9891	8.24	0.72	12	0.19	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.25	N	089860	5000	1831 억	1891403	N	N	115	N	N
107	20240510	150615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	1810151300	67325	195.17	27000	27150	26750	35200	19000	27100	26886.76	5.16	-7537	27233	27166	27033	26966	26833	27200	27000	1832	8100	5000	20590	50	1	36634063	9855	8.21	0.72	12	0.18	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.25	N	089860	5000	1831 억	1891403	N	N	82	N	N
108	20240510	140618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-250	5	-0.92	1561915150	58084	168.38	27000	27150	26750	35200	19000	27100	26890.63	5.16	-6755	27233	27166	27033	26966	26833	27200	27000	1832	8100	5000	20590	50	1	36634063	9836	8.20	0.72	12	0.16	3275.00	37351.00	29600	20230612	-9.29	25450	20230726	5.50	28400	-5.46	20240402	25800	4.07	20240118	29600	-9.29	20230612	25450	5.50	20230726	0.25	N	089860	5000	1831 억	1891403	N	N	82	N	N
109	20240510	130611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	1360163300	50572	146.61	27000	27150	26750	35200	19000	27100	26895.58	5.16	-7541	27233	27166	27033	26966	26833	27200	27000	1832	8100	5000	20590	50	1	36634063	9855	8.21	0.72	12	0.14	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.25	N	089860	5000	1831 억	1891403	N	N	82	N	N
110	20240510	120609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-350	5	-1.29	1141436300	42418	122.97	27000	27150	26750	35200	19000	27100	26909.24	5.16	-6373	27233	27166	27033	26966	26833	27200	27000	1832	8100	5000	20590	50	1	36634063	9800	8.17	0.72	12	0.12	3275.00	37351.00	29600	20230612	-9.63	25450	20230726	5.11	28400	-5.81	20240402	25800	3.68	20240118	29600	-9.63	20230612	25450	5.11	20230726	0.25	N	089860	5000	1831 억	1891403	N	N	82	N	N
111	20240510	110611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	664261050	24628	71.40	27000	27150	26850	35200	19000	27100	26971.78	5.16	-3451	27233	27166	27033	26966	26833	27200	27000	1832	8100	5000	20590	50	1	36634063	9855	8.21	0.72	12	0.07	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.25	N	089860	5000	1831 억	1891403	N	N	82	N	N
112	20240510	100612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-100	5	-0.37	368911950	13647	39.56	27000	27150	26950	35200	19000	27100	27032.46	5.16	302	27233	27166	27033	26966	26833	27200	27000	1832	8100	5000	20590	50	1	36634063	9891	8.24	0.72	12	0.04	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.25	N	089860	5000	1831 억	1891403	N	N	82	N	N
113	20240510	090612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	0	3	0.00	33840300	1251	3.63	27000	27100	27000	35200	19000	27100	27050.60	5.16	438	27233	27166	27033	26966	26833	27200	27000	1832	8100	5000	20590	50	1	36634063	9928	8.27	0.73	12	0.00	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.25	N	089860	5000	1831 억	1891403	N	N	82	N	N
114	20240509	160623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	50	2	0.18	931490900	34490	178.02	27050	27100	26900	35150	18950	27050	27006.17	5.16	1663	27350	27200	27050	26900	26750	27125	26825	1832	8100	5000	20550	50	1	36634063	9928	8.27	0.73	12	0.09	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.25	N	089860	5000	1831 억	1888695	N	N	82	N	N
115	20240509	150624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	0	3	0.00	859447900	31829	164.29	27050	27100	26900	35150	18950	27050	27002.01	5.16	1999	27350	27200	27050	26900	26750	27125	26825	1832	8100	5000	20550	50	1	36634063	9910	8.26	0.72	12	0.09	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.25	N	089860	5000	1831 억	1888695	N	N	42	N	N
116	20240509	140604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	636459150	23579	121.70	27050	27100	26900	35150	18950	27050	26992.58	5.16	-10	27350	27200	27050	26900	26750	27125	26825	1832	8100	5000	20550	50	1	36634063	9891	8.24	0.72	12	0.06	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.25	N	089860	5000	1831 억	1888695	N	N	42	N	N
117	20240509	130611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	543047050	20122	103.86	27050	27100	26900	35150	18950	27050	26987.67	5.16	832	27350	27200	27050	26900	26750	27125	26825	1832	8100	5000	20550	50	1	36634063	9891	8.24	0.72	12	0.05	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.25	N	089860	5000	1831 억	1888695	N	N	42	N	N
118	20240509	120614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	466159050	17277	89.18	27050	27100	26900	35150	18950	27050	26981.41	5.16	1626	27350	27200	27050	26900	26750	27125	26825	1832	8100	5000	20550	50	1	36634063	9891	8.24	0.72	12	0.05	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.25	N	089860	5000	1831 억	1888695	N	N	42	N	N
119	20240509	110602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	363216700	13468	69.52	27050	27100	26900	35150	18950	27050	26968.75	5.16	2074	27350	27200	27050	26900	26750	27125	26825	1832	8100	5000	20550	50	1	36634063	9891	8.24	0.72	12	0.04	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.25	N	089860	5000	1831 억	1888695	N	N	42	N	N
120	20240509	100605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-150	5	-0.55	242304300	8990	46.40	27050	27100	26900	35150	18950	27050	26952.44	5.16	1006	27350	27200	27050	26900	26750	27125	26825	1832	8100	5000	20550	50	1	36634063	9855	8.21	0.72	12	0.02	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.25	N	089860	5000	1831 억	1888695	N	N	42	N	N
121	20240509	090601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	0	3	0.00	25050950	928	4.79	27050	27050	26950	35150	18950	27050	26993.40	5.16	152	27350	27200	27050	26900	26750	27125	26825	1832	8100	5000	20550	50	1	36634063	9910	8.26	0.72	12	0.00	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.25	N	089860	5000	1831 억	1888695	N	N	42	N	N
122	20240508	160600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-100	5	-0.37	514928900	19063	79.04	27150	27200	26900	35250	19050	27150	27011.90	5.17	-7563	27483	27316	27133	26966	26783	27225	26875	1832	8100	5000	20630	50	1	36634063	9910	8.26	0.72	12	0.05	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.25	N	089860	5000	1831 억	1895340	N	N	42	N	N
123	20240508	150605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-150	5	-0.55	452055250	16737	69.40	27150	27200	26900	35250	19050	27150	27009.34	5.17	-6185	27483	27316	27133	26966	26783	27225	26875	1832	8100	5000	20630	50	1	36634063	9891	8.24	0.72	12	0.05	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.25	N	089860	5000	1831 억	1895340	N	N	89	N	N
124	20240508	140558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-100	5	-0.37	388464300	14381	59.63	27150	27200	26900	35250	19050	27150	27012.33	5.17	-5436	27483	27316	27133	26966	26783	27225	26875	1832	8100	5000	20630	50	1	36634063	9910	8.26	0.72	12	0.04	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.25	N	089860	5000	1831 억	1895340	N	N	89	N	N
125	20240508	130555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-200	5	-0.74	289397150	10710	44.41	27150	27200	26950	35250	19050	27150	27021.21	5.17	-5359	27483	27316	27133	26966	26783	27225	26875	1832	8100	5000	20630	50	1	36634063	9873	8.23	0.72	12	0.03	3275.00	37351.00	29600	20230612	-8.95	25450	20230726	5.89	28400	-5.11	20240402	25800	4.46	20240118	29600	-8.95	20230612	25450	5.89	20230726	0.25	N	089860	5000	1831 억	1895340	N	N	89	N	N
126	20240508	120558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-200	5	-0.74	222259950	8219	34.08	27150	27200	26950	35250	19050	27150	27042.21	5.17	-4481	27483	27316	27133	26966	26783	27225	26875	1832	8100	5000	20630	50	1	36634063	9873	8.23	0.72	12	0.02	3275.00	37351.00	29600	20230612	-8.95	25450	20230726	5.89	28400	-5.11	20240402	25800	4.46	20240118	29600	-8.95	20230612	25450	5.89	20230726	0.25	N	089860	5000	1831 억	1895340	N	N	89	N	N
127	20240508	110634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-100	5	-0.37	132966750	4909	20.35	27150	27200	27000	35250	19050	27150	27086.32	5.17	-2081	27483	27316	27133	26966	26783	27225	26875	1832	8100	5000	20630	50	1	36634063	9910	8.26	0.72	12	0.01	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.25	N	089860	5000	1831 억	1895340	N	N	89	N	N
128	20240508	100605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-50	5	-0.18	55035500	2029	8.41	27150	27200	27100	35250	19050	27150	27124.45	5.17	-403	27483	27316	27133	26966	26783	27225	26875	1832	8100	5000	20630	50	1	36634063	9928	8.27	0.73	12	0.01	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.25	N	089860	5000	1831 억	1895340	N	N	89	N	N
129	20240508	090605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	0	3	0.00	9147900	337	1.40	27150	27200	27100	35250	19050	27150	27145.10	5.17	-186	27483	27316	27133	26966	26783	27225	26875	1832	8100	5000	20630	50	1	36634063	9946	8.29	0.73	12	0.00	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.25	N	089860	5000	1831 억	1895340	N	N	89	N	N
130	20240503	160616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-250	5	-0.91	547765800	20141	70.82	27400	27400	27000	35550	19150	27350	27196.63	5.20	-3664	27750	27550	27300	27100	26850	27650	27200	1832	8200	5000	20780	50	1	36634063	9928	8.27	0.73	12	0.05	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.27	N	089860	5000	1831 억	1906059	N	N	24	N	N
131	20240503	150616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-250	5	-0.91	478309950	17576	61.80	27400	27400	27050	35550	19150	27350	27213.73	5.20	-2983	27750	27550	27300	27100	26850	27650	27200	1832	8200	5000	20780	50	1	36634063	9928	8.27	0.73	12	0.05	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.27	N	089860	5000	1831 억	1906059	N	N	46	N	N
132	20240503	140616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-250	5	-0.91	423936850	15569	54.74	27400	27400	27050	35550	19150	27350	27229.47	5.20	-2150	27750	27550	27300	27100	26850	27650	27200	1832	8200	5000	20780	50	1	36634063	9928	8.27	0.73	12	0.04	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.27	N	089860	5000	1831 억	1906059	N	N	46	N	N
133	20240503	130616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	-100	5	-0.37	245032400	8981	31.58	27400	27400	27200	35550	19150	27350	27283.35	5.20	-1658	27750	27550	27300	27100	26850	27650	27200	1832	8200	5000	20780	50	1	36634063	9983	8.32	0.73	12	0.02	3275.00	37351.00	29600	20230612	-7.94	25450	20230726	7.07	28400	-4.05	20240402	25800	5.62	20240118	29600	-7.94	20230612	25450	7.07	20230726	0.27	N	089860	5000	1831 억	1906059	N	N	46	N	N
134	20240503	120613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-50	5	-0.18	171117200	6272	22.05	27400	27400	27200	35550	19150	27350	27282.61	5.20	-1014	27750	27550	27300	27100	26850	27650	27200	1832	8200	5000	20780	50	1	36634063	10001	8.34	0.73	12	0.02	3275.00	37351.00	29600	20230612	-7.77	25450	20230726	7.27	28400	-3.87	20240402	25800	5.81	20240118	29600	-7.77	20230612	25450	7.27	20230726	0.27	N	089860	5000	1831 억	1906059	N	N	46	N	N
135	20240503	110613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	-100	5	-0.37	142865200	5235	18.41	27400	27400	27200	35550	19150	27350	27290.28	5.20	-1021	27750	27550	27300	27100	26850	27650	27200	1832	8200	5000	20780	50	1	36634063	9983	8.32	0.73	12	0.01	3275.00	37351.00	29600	20230612	-7.94	25450	20230726	7.07	28400	-4.05	20240402	25800	5.62	20240118	29600	-7.94	20230612	25450	7.07	20230726	0.27	N	089860	5000	1831 억	1906059	N	N	46	N	N
136	20240503	100610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	0	3	0.00	58597000	2146	7.55	27400	27400	27200	35550	19150	27350	27305.01	5.20	14	27750	27550	27300	27100	26850	27650	27200	1832	8200	5000	20780	50	1	36634063	10019	8.35	0.73	12	0.01	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.27	N	089860	5000	1831 억	1906059	N	N	46	N	N
137	20240503	090610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	0	3	0.00	16307950	597	2.10	27400	27400	27200	35550	19150	27350	27315.93	5.20	-263	27750	27550	27300	27100	26850	27650	27200	1832	8200	5000	20780	50	1	36634063	10019	8.35	0.73	12	0.00	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.27	N	089860	5000	1831 억	1906059	N	N	46	N	N
138	20240502	160607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	150	2	0.55	772764500	28323	52.66	27050	27500	27050	35350	19050	27200	27283.91	5.18	7618	27633	27416	27033	26816	26433	27525	26925	1832	8150	5000	20670	50	1	36634063	10019	8.35	0.73	12	0.08	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.27	N	089860	5000	1831 억	1897928	N	N	46	N	N
139	20240502	150610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	250	2	0.92	709843550	26025	48.39	27050	27500	27050	35350	19050	27200	27275.45	5.18	7126	27633	27416	27033	26816	26433	27525	26925	1832	8150	5000	20670	50	1	36634063	10056	8.38	0.73	12	0.07	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.27	N	089860	5000	1831 억	1897928	N	N	50	N	N
140	20240502	140606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	274797050	10127	18.83	27050	27250	27050	35350	19050	27200	27135.09	5.18	3173	27633	27416	27033	26816	26433	27525	26925	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.03	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.27	N	089860	5000	1831 억	1897928	N	N	50	N	N
141	20240502	130605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	233400400	8603	16.00	27050	27250	27050	35350	19050	27200	27130.12	5.18	3266	27633	27416	27033	26816	26433	27525	26925	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.02	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.27	N	089860	5000	1831 억	1897928	N	N	50	N	N
142	20240502	120603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	218180100	8043	14.96	27050	27250	27050	35350	19050	27200	27126.71	5.18	3078	27633	27416	27033	26816	26433	27525	26925	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.02	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.27	N	089860	5000	1831 억	1897928	N	N	50	N	N
143	20240502	110603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	181268150	6683	12.43	27050	27250	27050	35350	19050	27200	27123.77	5.18	2890	27633	27416	27033	26816	26433	27525	26925	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.02	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.27	N	089860	5000	1831 억	1897928	N	N	50	N	N
144	20240502	100602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	109021750	4019	7.47	27050	27250	27050	35350	19050	27200	27126.59	5.18	1557	27633	27416	27033	26816	26433	27525	26925	1832	8150	5000	20670	50	1	36634063	9946	8.29	0.73	12	0.01	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.27	N	089860	5000	1831 억	1897928	N	N	50	N	N
145	20240502	090602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	0	3	0.00	34543300	1275	2.37	27050	27200	27050	35350	19050	27200	27092.78	5.18	895	27633	27416	27033	26816	26433	27525	26925	1832	8150	5000	20670	50	1	36634063	9964	8.31	0.73	12	0.00	3275.00	37351.00	29600	20230612	-8.11	25450	20230726	6.88	28400	-4.23	20240402	25800	5.43	20240118	29600	-8.11	20230612	25450	6.88	20230726	0.27	N	089860	5000	1831 억	1897928	N	N	50	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History