KissMeData/094280/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160746	57	100.00	KOSPI		서비스업	N	N	N	N	N	13200	-90	5	-0.68	270795390	20422	69.15	13300	13400	13150	17270	9310	13290	13260.10	0.62	2890	13696	13492	13346	13142	12996	13420	13070	58	3980	500	9830	10	1	11558200	1526	11.25	2.13	12	0.18	1173.00	6202.00	14240	20240528	-7.30	11860	20230726	11.30	14240	-7.30	20240528	12040	9.63	20240130	14240	-7.30	20240528	11860	11.30	20230726	0.42	N	094280	500	57 억	71312	N	N	0	N	N
3	20240531	150743	57	100.00	KOSPI		서비스업	N	N	N	N	N	13200	-90	5	-0.68	247031620	18620	63.04	13300	13400	13170	17270	9310	13290	13267.00	0.62	2817	13696	13492	13346	13142	12996	13420	13070	58	3980	500	9830	10	1	11558200	1526	11.25	2.13	12	0.16	1173.00	6202.00	14240	20240528	-7.30	11860	20230726	11.30	14240	-7.30	20240528	12040	9.63	20240130	14240	-7.30	20240528	11860	11.30	20230726	0.42	N	094280	500	57 억	71312	N	N	0	N	N
4	20240531	140744	57	100.00	KOSPI		서비스업	N	N	N	N	N	13260	-30	5	-0.23	177065930	13324	45.11	13300	13400	13230	17270	9310	13290	13289.25	0.62	2211	13696	13492	13346	13142	12996	13420	13070	58	3980	500	9830	10	1	11558200	1533	11.30	2.14	12	0.12	1173.00	6202.00	14240	20240528	-6.88	11860	20230726	11.80	14240	-6.88	20240528	12040	10.13	20240130	14240	-6.88	20240528	11860	11.80	20230726	0.42	N	094280	500	57 억	71312	N	N	0	N	N
5	20240531	130748	57	100.00	KOSPI		서비스업	N	N	N	N	N	13280	-10	5	-0.08	159400390	11992	40.60	13300	13400	13230	17270	9310	13290	13292.23	0.62	1774	13696	13492	13346	13142	12996	13420	13070	58	3980	500	9830	10	1	11558200	1535	11.32	2.14	12	0.10	1173.00	6202.00	14240	20240528	-6.74	11860	20230726	11.97	14240	-6.74	20240528	12040	10.30	20240130	14240	-6.74	20240528	11860	11.97	20230726	0.42	N	094280	500	57 억	71312	N	N	0	N	N
6	20240531	120752	57	100.00	KOSPI		서비스업	N	N	N	N	N	13320	30	2	0.23	107030440	8045	27.24	13300	13400	13230	17270	9310	13290	13303.97	0.62	1249	13696	13492	13346	13142	12996	13420	13070	58	3980	500	9830	10	1	11558200	1540	11.36	2.15	12	0.07	1173.00	6202.00	14240	20240528	-6.46	11860	20230726	12.31	14240	-6.46	20240528	12040	10.63	20240130	14240	-6.46	20240528	11860	12.31	20230726	0.42	N	094280	500	57 억	71312	N	N	0	N	N
7	20240531	110748	57	100.00	KOSPI		서비스업	N	N	N	N	N	13340	50	2	0.38	93676510	7043	23.85	13300	13400	13230	17270	9310	13290	13300.65	0.62	1740	13696	13492	13346	13142	12996	13420	13070	58	3980	500	9830	10	1	11558200	1542	11.37	2.15	12	0.06	1173.00	6202.00	14240	20240528	-6.32	11860	20230726	12.48	14240	-6.32	20240528	12040	10.80	20240130	14240	-6.32	20240528	11860	12.48	20230726	0.42	N	094280	500	57 억	71312	N	N	0	N	N
8	20240531	100749	57	100.00	KOSPI		서비스업	N	N	N	N	N	13270	-20	5	-0.15	84825470	6379	21.60	13300	13400	13230	17270	9310	13290	13297.61	0.62	1795	13696	13492	13346	13142	12996	13420	13070	58	3980	500	9830	10	1	11558200	1534	11.31	2.14	12	0.06	1173.00	6202.00	14240	20240528	-6.81	11860	20230726	11.89	14240	-6.81	20240528	12040	10.22	20240130	14240	-6.81	20240528	11860	11.89	20230726	0.42	N	094280	500	57 억	71312	N	N	0	N	N
9	20240531	090746	57	100.00	KOSPI		서비스업	N	N	N	N	N	13320	30	2	0.23	10536070	790	2.67	13300	13350	13300	17270	9310	13290	13336.80	0.62	370	13696	13492	13346	13142	12996	13420	13070	58	3980	500	9830	10	1	11558200	1540	11.36	2.15	12	0.01	1173.00	6202.00	14240	20240528	-6.46	11860	20230726	12.31	14240	-6.46	20240528	12040	10.63	20240130	14240	-6.46	20240528	11860	12.31	20230726	0.42	N	094280	500	57 억	71312	N	N	0	N	N
10	20240530	160743	57	100.00	KOSPI		서비스업	N	N	N	N	N	13290	-190	5	-1.41	392546630	29510	100.37	13400	13550	13200	17520	9440	13480	13302.17	0.56	6127	13833	13656	13503	13326	13173	13580	13250	58	4040	500	9970	10	1	11558200	1536	11.33	2.14	12	0.26	1173.00	6202.00	14240	20240528	-6.67	11860	20230726	12.06	14240	-6.67	20240528	12040	10.38	20240130	14240	-6.67	20240528	11860	12.06	20230726	0.42	N	094280	500	57 억	65213	N	N	0	N	N
11	20240530	150744	57	100.00	KOSPI		서비스업	N	N	N	N	N	13290	-190	5	-1.41	376512660	28301	96.26	13400	13550	13200	17520	9440	13480	13303.86	0.56	6019	13833	13656	13503	13326	13173	13580	13250	58	4040	500	9970	10	1	11558200	1536	11.33	2.14	12	0.24	1173.00	6202.00	14240	20240528	-6.67	11860	20230726	12.06	14240	-6.67	20240528	12040	10.38	20240130	14240	-6.67	20240528	11860	12.06	20230726	0.42	N	094280	500	57 억	65213	N	N	0	N	N
12	20240530	140743	57	100.00	KOSPI		서비스업	N	N	N	N	N	13250	-230	5	-1.71	267438860	20068	68.25	13400	13550	13220	17520	9440	13480	13326.63	0.56	3881	13833	13656	13503	13326	13173	13580	13250	58	4040	500	9970	10	1	11558200	1531	11.30	2.14	12	0.17	1173.00	6202.00	14240	20240528	-6.95	11860	20230726	11.72	14240	-6.95	20240528	12040	10.05	20240130	14240	-6.95	20240528	11860	11.72	20230726	0.42	N	094280	500	57 억	65213	N	N	0	N	N
13	20240530	130745	57	100.00	KOSPI		서비스업	N	N	N	N	N	13380	-100	5	-0.74	227363380	17058	58.02	13400	13550	13220	17520	9440	13480	13328.84	0.56	3471	13833	13656	13503	13326	13173	13580	13250	58	4040	500	9970	10	1	11558200	1546	11.41	2.16	12	0.15	1173.00	6202.00	14240	20240528	-6.04	11860	20230726	12.82	14240	-6.04	20240528	12040	11.13	20240130	14240	-6.04	20240528	11860	12.82	20230726	0.42	N	094280	500	57 억	65213	N	N	0	N	N
14	20240530	120743	57	100.00	KOSPI		서비스업	N	N	N	N	N	13300	-180	5	-1.34	197277440	14805	50.35	13400	13550	13220	17520	9440	13480	13325.06	0.56	3256	13833	13656	13503	13326	13173	13580	13250	58	4040	500	9970	10	1	11558200	1537	11.34	2.14	12	0.13	1173.00	6202.00	14240	20240528	-6.60	11860	20230726	12.14	14240	-6.60	20240528	12040	10.47	20240130	14240	-6.60	20240528	11860	12.14	20230726	0.42	N	094280	500	57 억	65213	N	N	0	N	N
15	20240530	110744	57	100.00	KOSPI		서비스업	N	N	N	N	N	13410	-70	5	-0.52	160395980	12043	40.96	13400	13550	13220	17520	9440	13480	13318.61	0.56	3319	13833	13656	13503	13326	13173	13580	13250	58	4040	500	9970	10	1	11558200	1550	11.43	2.16	12	0.10	1173.00	6202.00	14240	20240528	-5.83	11860	20230726	13.07	14240	-5.83	20240528	12040	11.38	20240130	14240	-5.83	20240528	11860	13.07	20230726	0.42	N	094280	500	57 억	65213	N	N	0	N	N
16	20240530	100745	57	100.00	KOSPI		서비스업	N	N	N	N	N	13320	-160	5	-1.19	134573230	10110	34.39	13400	13550	13220	17520	9440	13480	13310.90	0.56	2855	13833	13656	13503	13326	13173	13580	13250	58	4040	500	9970	10	1	11558200	1540	11.36	2.15	12	0.09	1173.00	6202.00	14240	20240528	-6.46	11860	20230726	12.31	14240	-6.46	20240528	12040	10.63	20240130	14240	-6.46	20240528	11860	12.31	20230726	0.42	N	094280	500	57 억	65213	N	N	0	N	N
17	20240530	090744	57	100.00	KOSPI		서비스업	N	N	N	N	N	13380	-100	5	-0.74	22652680	1692	5.75	13400	13480	13340	17520	9440	13480	13388.11	0.56	660	13833	13656	13503	13326	13173	13580	13250	58	4040	500	9970	10	1	11558200	1546	11.41	2.16	12	0.01	1173.00	6202.00	14240	20240528	-6.04	11860	20230726	12.82	14240	-6.04	20240528	12040	11.13	20240130	14240	-6.04	20240528	11860	12.82	20230726	0.42	N	094280	500	57 억	65213	N	N	0	N	N
18	20240529	160737	57	100.00	KOSPI		서비스업	N	N	N	N	N	13480	0	3	0.00	396751240	29346	39.19	13670	13680	13350	17520	9440	13480	13519.83	0.53	3556	14613	14046	13673	13106	12733	13860	12920	58	4040	500	9970	10	1	11558200	1558	11.49	2.17	12	0.25	1173.00	6202.00	14240	20240528	-5.34	11860	20230726	13.66	14240	-5.34	20240528	12040	11.96	20240130	14240	-5.34	20240528	11860	13.66	20230726	0.32	N	094280	500	57 억	61553	N	N	0	N	N
19	20240529	150736	57	100.00	KOSPI		서비스업	N	N	N	N	N	13550	70	2	0.52	382716630	28308	37.80	13670	13680	13350	17520	9440	13480	13519.73	0.53	3791	14613	14046	13673	13106	12733	13860	12920	58	4040	500	9970	10	1	11558200	1566	11.55	2.18	12	0.24	1173.00	6202.00	14240	20240528	-4.85	11860	20230726	14.25	14240	-4.85	20240528	12040	12.54	20240130	14240	-4.85	20240528	11860	14.25	20230726	0.32	N	094280	500	57 억	61553	N	N	0	N	N
20	20240529	140737	57	100.00	KOSPI		서비스업	N	N	N	N	N	13520	40	2	0.30	336363430	24869	33.21	13670	13680	13350	17520	9440	13480	13525.41	0.53	3149	14613	14046	13673	13106	12733	13860	12920	58	4040	500	9970	10	1	11558200	1563	11.53	2.18	12	0.22	1173.00	6202.00	14240	20240528	-5.06	11860	20230726	14.00	14240	-5.06	20240528	12040	12.29	20240130	14240	-5.06	20240528	11860	14.00	20230726	0.32	N	094280	500	57 억	61553	N	N	0	N	N
21	20240529	130740	57	100.00	KOSPI		서비스업	N	N	N	N	N	13560	80	2	0.59	322705330	23860	31.86	13670	13680	13350	17520	9440	13480	13524.95	0.53	3202	14613	14046	13673	13106	12733	13860	12920	58	4040	500	9970	10	1	11558200	1567	11.56	2.19	12	0.21	1173.00	6202.00	14240	20240528	-4.78	11860	20230726	14.33	14240	-4.78	20240528	12040	12.62	20240130	14240	-4.78	20240528	11860	14.33	20230726	0.32	N	094280	500	57 억	61553	N	N	0	N	N
22	20240529	120742	57	100.00	KOSPI		서비스업	N	N	N	N	N	13550	70	2	0.52	274918480	20326	27.14	13670	13680	13350	17520	9440	13480	13525.46	0.53	2753	14613	14046	13673	13106	12733	13860	12920	58	4040	500	9970	10	1	11558200	1566	11.55	2.18	12	0.18	1173.00	6202.00	14240	20240528	-4.85	11860	20230726	14.25	14240	-4.85	20240528	12040	12.54	20240130	14240	-4.85	20240528	11860	14.25	20230726	0.32	N	094280	500	57 억	61553	N	N	0	N	N
23	20240529	110739	57	100.00	KOSPI		서비스업	N	N	N	N	N	13610	130	2	0.96	190656600	14108	18.84	13670	13680	13350	17520	9440	13480	13514.08	0.53	2117	14613	14046	13673	13106	12733	13860	12920	58	4040	500	9970	10	1	11558200	1573	11.60	2.19	12	0.12	1173.00	6202.00	14240	20240528	-4.42	11860	20230726	14.76	14240	-4.42	20240528	12040	13.04	20240130	14240	-4.42	20240528	11860	14.76	20230726	0.32	N	094280	500	57 억	61553	N	N	0	N	N
24	20240529	100737	57	100.00	KOSPI		서비스업	N	N	N	N	N	13480	0	3	0.00	126366590	9377	12.52	13670	13670	13350	17520	9440	13480	13476.23	0.53	1180	14613	14046	13673	13106	12733	13860	12920	58	4040	500	9970	10	1	11558200	1558	11.49	2.17	12	0.08	1173.00	6202.00	14240	20240528	-5.34	11860	20230726	13.66	14240	-5.34	20240528	12040	11.96	20240130	14240	-5.34	20240528	11860	13.66	20230726	0.32	N	094280	500	57 억	61553	N	N	0	N	N
25	20240529	090734	57	100.00	KOSPI		서비스업	N	N	N	N	N	13390	-90	5	-0.67	43702380	3255	4.35	13670	13670	13360	17520	9440	13480	13426.23	0.53	99	14613	14046	13673	13106	12733	13860	12920	58	4040	500	9970	10	1	11558200	1548	11.42	2.16	12	0.03	1173.00	6202.00	14240	20240528	-5.97	11860	20230726	12.90	14240	-5.97	20240528	12040	11.21	20240130	14240	-5.97	20240528	11860	12.90	20230726	0.32	N	094280	500	57 억	61553	N	N	0	N	N
26	20240528	160732	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13480	-460	5	-3.30	1031775150	74710	121.03	13940	14240	13300	18120	9760	13940	13817.65	0.49	6810	14206	14072	13836	13702	13466	14140	13770	58	4180	500	10310	10	1	11558200	1558	11.49	2.17	12	0.65	1173.00	6202.00	14240	20240528	-5.34	11860	20230726	13.66	14240	-5.34	20240528	12040	11.96	20240130	14240	-5.34	20240528	11860	13.66	20230726	0.33	N	094280	500	57 억	56789	N	N	0	N	N
27	20240528	150735	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13610	-330	5	-2.37	951268850	68764	111.40	13940	14240	13300	18120	9760	13940	13833.82	0.49	6789	14206	14072	13836	13702	13466	14140	13770	58	4180	500	10310	10	1	11558200	1573	11.60	2.19	12	0.59	1173.00	6202.00	14240	20240528	-4.42	11860	20230726	14.76	14240	-4.42	20240528	12040	13.04	20240130	14240	-4.42	20240528	11860	14.76	20230726	0.33	N	094280	500	57 억	56789	N	N	0	N	N
28	20240528	140736	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13500	-440	5	-3.16	718411640	51489	83.41	13940	14240	13470	18120	9760	13940	13952.72	0.49	-65	14206	14072	13836	13702	13466	14140	13770	58	4180	500	10310	10	1	11558200	1560	11.51	2.18	12	0.45	1173.00	6202.00	14240	20240528	-5.20	11860	20230726	13.83	14240	-5.20	20240528	12040	12.13	20240130	14240	-5.20	20240528	11860	13.83	20230726	0.33	N	094280	500	57 억	56789	N	N	0	N	N
29	20240528	130733	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13900	-40	5	-0.29	564025800	40251	65.21	13940	14240	13810	18120	9760	13940	14012.72	0.49	-1185	14206	14072	13836	13702	13466	14140	13770	58	4180	500	10310	10	1	11558200	1607	11.85	2.24	12	0.35	1173.00	6202.00	14240	20240528	-2.39	11860	20230726	17.20	14240	-2.39	20240528	12040	15.45	20240130	14240	-2.39	20240528	11860	17.20	20230726	0.33	N	094280	500	57 억	56789	N	N	0	N	N
30	20240528	120734	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13970	30	2	0.22	471805910	33616	54.46	13940	14240	13810	18120	9760	13940	14035.16	0.49	-1621	14206	14072	13836	13702	13466	14140	13770	58	4180	500	10310	10	1	11558200	1615	11.91	2.25	12	0.29	1173.00	6202.00	14240	20240528	-1.90	11860	20230726	17.79	14240	-1.90	20240528	12040	16.03	20240130	14240	-1.90	20240528	11860	17.79	20230726	0.33	N	094280	500	57 억	56789	N	N	0	N	N
31	20240528	110718	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	14110	170	2	1.22	372959970	26596	43.09	13940	14240	13810	18120	9760	13940	14023.16	0.49	-857	14206	14072	13836	13702	13466	14140	13770	58	4180	500	10310	10	1	11558200	1631	12.03	2.28	12	0.23	1173.00	6202.00	14240	20240528	-0.91	11860	20230726	18.97	14240	-0.91	20240528	12040	17.19	20240130	14240	-0.91	20240528	11860	18.97	20230726	0.33	N	094280	500	57 억	56789	N	N	0	N	N
32	20240528	100734	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13970	30	2	0.22	142914640	10280	16.65	13940	13970	13810	18120	9760	13940	13902.20	0.49	-276	14206	14072	13836	13702	13466	14140	13770	58	4180	500	10310	10	1	11558200	1615	11.91	2.25	12	0.09	1173.00	6202.00	13970	20240527	0.00	11860	20230726	17.79	13970	0.00	20240527	12040	16.03	20240130	13970	0.00	20240527	11860	17.79	20230726	0.33	N	094280	500	57 억	56789	N	N	0	N	N
33	20240528	090736	57	100.00	KOSPI		서비스업	N	N	N	N	N	13900	-40	5	-0.29	52241270	3757	6.09	13940	13950	13860	18120	9760	13940	13905.05	0.49	-98	14206	14072	13836	13702	13466	14140	13770	58	4180	500	10310	10	1	11558200	1607	11.85	2.24	12	0.03	1173.00	6202.00	13970	20240527	-0.50	11860	20230726	17.20	13970	-0.50	20240527	12040	15.45	20240130	13970	-0.50	20240527	11860	17.20	20230726	0.33	N	094280	500	57 억	56789	N	N	0	N	N
34	20240527	160723	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13940	350	2	2.58	851543310	61447	222.08	13630	13970	13600	17660	9520	13590	13857.92	0.49	-359	13810	13700	13550	13440	13290	13755	13495	58	4070	500	10050	10	1	11558200	1611	11.88	2.25	12	0.53	1173.00	6202.00	13970	20240527	-0.21	11860	20230726	17.54	13970	-0.21	20240527	12040	15.78	20240130	13970	-0.21	20240527	11860	17.54	20230726	0.28	N	094280	500	57 억	57139	N	N	0	N	N
35	20240527	150735	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13950	360	2	2.65	807524280	58291	210.67	13630	13950	13600	17660	9520	13590	13853.33	0.49	-369	13810	13700	13550	13440	13290	13755	13495	58	4070	500	10050	10	1	11558200	1612	11.89	2.25	12	0.50	1173.00	6202.00	13950	20240527	0.00	11860	20230726	17.62	13950	0.00	20240527	12040	15.86	20240130	13950	0.00	20240527	11860	17.62	20230726	0.28	N	094280	500	57 억	57139	N	N	0	N	N
36	20240527	140732	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13900	310	2	2.28	676948150	48903	176.74	13630	13900	13600	17660	9520	13590	13842.67	0.49	-37	13810	13700	13550	13440	13290	13755	13495	58	4070	500	10050	10	1	11558200	1607	11.85	2.24	12	0.42	1173.00	6202.00	13900	20240527	0.00	11860	20230726	17.20	13900	0.00	20240527	12040	15.45	20240130	13900	0.00	20240527	11860	17.20	20230726	0.28	N	094280	500	57 억	57139	N	N	0	N	N
37	20240527	130732	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13880	290	2	2.13	608913450	44006	159.04	13630	13900	13600	17660	9520	13590	13837.06	0.49	-61	13810	13700	13550	13440	13290	13755	13495	58	4070	500	10050	10	1	11558200	1604	11.83	2.24	12	0.38	1173.00	6202.00	13900	20240527	-0.14	11860	20230726	17.03	13900	-0.14	20240527	12040	15.28	20240130	13900	-0.14	20240527	11860	17.03	20230726	0.28	N	094280	500	57 억	57139	N	N	0	N	N
38	20240527	120733	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13890	300	2	2.21	489873000	35431	128.05	13630	13900	13600	17660	9520	13590	13826.11	0.49	-59	13810	13700	13550	13440	13290	13755	13495	58	4070	500	10050	10	1	11558200	1605	11.84	2.24	12	0.31	1173.00	6202.00	13900	20240527	-0.07	11860	20230726	17.12	13900	-0.07	20240527	12040	15.37	20240130	13900	-0.07	20240527	11860	17.12	20230726	0.28	N	094280	500	57 억	57139	N	N	0	N	N
39	20240527	110732	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13890	300	2	2.21	427311320	30926	111.77	13630	13900	13600	17660	9520	13590	13817.22	0.49	-49	13810	13700	13550	13440	13290	13755	13495	58	4070	500	10050	10	1	11558200	1605	11.84	2.24	12	0.27	1173.00	6202.00	13900	20240527	-0.07	11860	20230726	17.12	13900	-0.07	20240527	12040	15.37	20240130	13900	-0.07	20240527	11860	17.12	20230726	0.28	N	094280	500	57 억	57139	N	N	0	N	N
40	20240527	100731	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13820	230	2	1.69	268702590	19478	70.40	13630	13900	13600	17660	9520	13590	13795.18	0.49	-431	13810	13700	13550	13440	13290	13755	13495	58	4070	500	10050	10	1	11558200	1597	11.78	2.23	12	0.17	1173.00	6202.00	13900	20240527	-0.58	11860	20230726	16.53	13900	-0.58	20240527	12040	14.78	20240130	13900	-0.58	20240527	11860	16.53	20230726	0.28	N	094280	500	57 억	57139	N	N	0	N	N
41	20240527	090731	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13780	190	2	1.40	64449180	4706	17.01	13630	13780	13600	17660	9520	13590	13695.11	0.49	1107	13810	13700	13550	13440	13290	13755	13495	58	4070	500	10050	10	1	11558200	1593	11.75	2.22	12	0.04	1173.00	6202.00	13780	20240527	0.00	11860	20230726	16.19	13780	0.00	20240527	12040	14.45	20240130	13780	0.00	20240527	11860	16.19	20230726	0.28	N	094280	500	57 억	57139	N	N	0	N	N
42	20240524	160654	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13590	10	2	0.07	374942700	27602	67.92	13470	13660	13400	17650	9510	13580	13583.87	0.50	49	13820	13700	13470	13350	13120	13760	13410	58	4070	500	10040	10	1	11558200	1571	11.59	2.19	12	0.24	1173.00	6202.00	13660	20240524	-0.51	11860	20230726	14.59	13660	-0.51	20240524	12040	12.87	20240130	13660	-0.51	20240524	11860	14.59	20230726	0.27	N	094280	500	57 억	57381	N	N	0	N	N
43	20240524	150653	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13570	-10	5	-0.07	357408150	26310	64.74	13470	13660	13400	17650	9510	13580	13584.50	0.50	35	13820	13700	13470	13350	13120	13760	13410	58	4070	500	10040	10	1	11558200	1568	11.57	2.19	12	0.23	1173.00	6202.00	13660	20240524	-0.66	11860	20230726	14.42	13660	-0.66	20240524	12040	12.71	20240130	13660	-0.66	20240524	11860	14.42	20230726	0.27	N	094280	500	57 억	57381	N	N	0	N	N
44	20240524	140657	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13640	60	2	0.44	291342250	21450	52.78	13470	13660	13400	17650	9510	13580	13582.39	0.50	150	13820	13700	13470	13350	13120	13760	13410	58	4070	500	10040	10	1	11558200	1577	11.63	2.20	12	0.19	1173.00	6202.00	13660	20240524	-0.15	11860	20230726	15.01	13660	-0.15	20240524	12040	13.29	20240130	13660	-0.15	20240524	11860	15.01	20230726	0.27	N	094280	500	57 억	57381	N	N	0	N	N
45	20240524	130654	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13600	20	2	0.15	235752140	17362	42.72	13470	13660	13400	17650	9510	13580	13578.63	0.50	150	13820	13700	13470	13350	13120	13760	13410	58	4070	500	10040	10	1	11558200	1572	11.59	2.19	12	0.15	1173.00	6202.00	13660	20240524	-0.44	11860	20230726	14.67	13660	-0.44	20240524	12040	12.96	20240130	13660	-0.44	20240524	11860	14.67	20230726	0.27	N	094280	500	57 억	57381	N	N	0	N	N
46	20240524	120656	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13630	50	2	0.37	189355490	13947	34.32	13470	13660	13400	17650	9510	13580	13576.79	0.50	152	13820	13700	13470	13350	13120	13760	13410	58	4070	500	10040	10	1	11558200	1575	11.62	2.20	12	0.12	1173.00	6202.00	13660	20240524	-0.22	11860	20230726	14.92	13660	-0.22	20240524	12040	13.21	20240130	13660	-0.22	20240524	11860	14.92	20230726	0.27	N	094280	500	57 억	57381	N	N	0	N	N
47	20240524	110653	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13590	10	2	0.07	152004240	11207	27.58	13470	13660	13400	17650	9510	13580	13563.33	0.50	186	13820	13700	13470	13350	13120	13760	13410	58	4070	500	10040	10	1	11558200	1571	11.59	2.19	12	0.10	1173.00	6202.00	13660	20240524	-0.51	11860	20230726	14.59	13660	-0.51	20240524	12040	12.87	20240130	13660	-0.51	20240524	11860	14.59	20230726	0.27	N	094280	500	57 억	57381	N	N	0	N	N
48	20240524	100658	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13620	40	2	0.29	93350970	6896	16.97	13470	13630	13400	17650	9510	13580	13536.97	0.50	-273	13820	13700	13470	13350	13120	13760	13410	58	4070	500	10040	10	1	11558200	1574	11.61	2.20	12	0.06	1173.00	6202.00	13630	20240524	-0.07	11860	20230726	14.84	13630	-0.07	20240524	12040	13.12	20240130	13630	-0.07	20240524	11860	14.84	20230726	0.27	N	094280	500	57 억	57381	N	N	0	N	N
49	20240524	090654	57	100.00	KOSPI		서비스업	N	N	N	N	N	13500	-80	5	-0.59	17145750	1274	3.13	13470	13500	13400	17650	9510	13580	13458.20	0.50	-303	13820	13700	13470	13350	13120	13760	13410	58	4070	500	10040	10	1	11558200	1560	11.51	2.18	12	0.01	1173.00	6202.00	13590	20240523	-0.66	11860	20230726	13.83	13590	-0.66	20240523	12040	12.13	20240130	13590	-0.66	20240523	11860	13.83	20230726	0.27	N	094280	500	57 억	57381	N	N	0	N	N
50	20240523	160651	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13580	240	2	1.80	546210730	40472	170.47	13260	13590	13240	17340	9340	13340	13495.82	0.49	2491	13580	13460	13300	13180	13020	13520	13240	58	4000	500	9870	10	1	11558200	1570	11.58	2.19	12	0.35	1173.00	6202.00	13590	20240523	-0.07	11860	20230726	14.50	13590	-0.07	20240523	12040	12.79	20240130	13590	-0.07	20240523	11860	14.50	20230726	0.28	N	094280	500	57 억	56717	N	N	0	N	N
51	20240523	150656	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13580	240	2	1.80	491553950	36449	153.53	13260	13590	13240	17340	9340	13340	13486.08	0.49	2515	13580	13460	13300	13180	13020	13520	13240	58	4000	500	9870	10	1	11558200	1570	11.58	2.19	12	0.32	1173.00	6202.00	13590	20240523	-0.07	11860	20230726	14.50	13590	-0.07	20240523	12040	12.79	20240130	13590	-0.07	20240523	11860	14.50	20230726	0.28	N	094280	500	57 억	56717	N	N	0	N	N
52	20240523	140657	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13550	210	2	1.57	446502780	33127	139.53	13260	13590	13240	17340	9340	13340	13478.52	0.49	2472	13580	13460	13300	13180	13020	13520	13240	58	4000	500	9870	10	1	11558200	1566	11.55	2.18	12	0.29	1173.00	6202.00	13590	20240523	-0.29	11860	20230726	14.25	13590	-0.29	20240523	12040	12.54	20240130	13590	-0.29	20240523	11860	14.25	20230726	0.28	N	094280	500	57 억	56717	N	N	0	N	N
53	20240523	130655	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13550	210	2	1.57	391105630	29037	122.31	13260	13590	13240	17340	9340	13340	13469.22	0.49	1856	13580	13460	13300	13180	13020	13520	13240	58	4000	500	9870	10	1	11558200	1566	11.55	2.18	12	0.25	1173.00	6202.00	13590	20240523	-0.29	11860	20230726	14.25	13590	-0.29	20240523	12040	12.54	20240130	13590	-0.29	20240523	11860	14.25	20230726	0.28	N	094280	500	57 억	56717	N	N	0	N	N
54	20240523	120651	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13580	240	2	1.80	323930180	24084	101.44	13260	13590	13240	17340	9340	13340	13450.02	0.49	1170	13580	13460	13300	13180	13020	13520	13240	58	4000	500	9870	10	1	11558200	1570	11.58	2.19	12	0.21	1173.00	6202.00	13590	20240523	-0.07	11860	20230726	14.50	13590	-0.07	20240523	12040	12.79	20240130	13590	-0.07	20240523	11860	14.50	20230726	0.28	N	094280	500	57 억	56717	N	N	0	N	N
55	20240523	110651	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13460	120	2	0.90	194279540	14511	61.12	13260	13490	13240	17340	9340	13340	13388.43	0.49	611	13580	13460	13300	13180	13020	13520	13240	58	4000	500	9870	10	1	11558200	1556	11.47	2.17	12	0.13	1173.00	6202.00	13490	20240517	-0.22	11860	20230726	13.49	13490	0.00	20240517	12040	11.79	20240130	13490	-0.22	20240517	11860	13.49	20230726	0.28	N	094280	500	57 억	56717	N	N	0	N	N
56	20240523	100653	57	100.00	KOSPI		서비스업	N	N	N	N	N	13370	30	2	0.22	77184360	5785	24.37	13260	13410	13240	17340	9340	13340	13342.15	0.49	-91	13580	13460	13300	13180	13020	13520	13240	58	4000	500	9870	10	1	11558200	1545	11.40	2.16	12	0.05	1173.00	6202.00	13490	20240517	-0.89	11860	20230726	12.73	13490	-0.89	20240517	12040	11.05	20240130	13490	-0.89	20240517	11860	12.73	20230726	0.28	N	094280	500	57 억	56717	N	N	0	N	N
57	20240523	090656	57	100.00	KOSPI		서비스업	N	N	N	N	N	13240	-100	5	-0.75	5950300	449	1.89	13260	13290	13240	17340	9340	13340	13252.34	0.49	-15	13580	13460	13300	13180	13020	13520	13240	58	4000	500	9870	10	1	11558200	1530	11.29	2.13	12	0.00	1173.00	6202.00	13490	20240517	-1.85	11860	20230726	11.64	13490	-1.85	20240517	12040	9.97	20240130	13490	-1.85	20240517	11860	11.64	20230726	0.28	N	094280	500	57 억	56717	N	N	0	N	N
58	20240522	160646	57	100.00	KOSPI		서비스업	N	N	N	N	N	13340	100	2	0.76	314678480	23625	88.11	13280	13420	13140	17210	9270	13240	13319.58	0.49	1697	13426	13332	13176	13082	12926	13365	13115	58	3970	500	9790	10	1	11558200	1542	11.37	2.15	12	0.20	1173.00	6202.00	13490	20240517	-1.11	11860	20230726	12.48	13490	-1.11	20240517	12040	10.80	20240130	13490	-1.11	20240517	11860	12.48	20230726	0.29	N	094280	500	57 억	56796	N	N	2	N	N
59	20240522	150650	57	100.00	KOSPI		서비스업	N	N	N	N	N	13330	90	2	0.68	304342450	22850	85.22	13280	13420	13140	17210	9270	13240	13319.14	0.49	1891	13426	13332	13176	13082	12926	13365	13115	58	3970	500	9790	10	1	11558200	1541	11.36	2.15	12	0.20	1173.00	6202.00	13490	20240517	-1.19	11860	20230726	12.39	13490	-1.19	20240517	12040	10.71	20240130	13490	-1.19	20240517	11860	12.39	20230726	0.29	N	094280	500	57 억	56796	N	N	2	N	N
60	20240522	140652	57	100.00	KOSPI		서비스업	N	N	N	N	N	13370	130	2	0.98	260833090	19584	73.04	13280	13420	13140	17210	9270	13240	13318.68	0.49	1882	13426	13332	13176	13082	12926	13365	13115	58	3970	500	9790	10	1	11558200	1545	11.40	2.16	12	0.17	1173.00	6202.00	13490	20240517	-0.89	11860	20230726	12.73	13490	-0.89	20240517	12040	11.05	20240130	13490	-0.89	20240517	11860	12.73	20230726	0.29	N	094280	500	57 억	56796	N	N	2	N	N
61	20240522	130648	57	100.00	KOSPI		서비스업	N	N	N	N	N	13390	150	2	1.13	241798600	18162	67.73	13280	13420	13140	17210	9270	13240	13313.43	0.49	1568	13426	13332	13176	13082	12926	13365	13115	58	3970	500	9790	10	1	11558200	1548	11.42	2.16	12	0.16	1173.00	6202.00	13490	20240517	-0.74	11860	20230726	12.90	13490	-0.74	20240517	12040	11.21	20240130	13490	-0.74	20240517	11860	12.90	20230726	0.29	N	094280	500	57 억	56796	N	N	2	N	N
62	20240522	120732	57	100.00	KOSPI		서비스업	N	N	N	N	N	13380	140	2	1.06	218102820	16392	61.13	13280	13420	13140	17210	9270	13240	13305.44	0.49	1214	13426	13332	13176	13082	12926	13365	13115	58	3970	500	9790	10	1	11558200	1546	11.41	2.16	12	0.14	1173.00	6202.00	13490	20240517	-0.82	11860	20230726	12.82	13490	-0.82	20240517	12040	11.13	20240130	13490	-0.82	20240517	11860	12.82	20230726	0.29	N	094280	500	57 억	56796	N	N	2	N	N
63	20240522	110652	57	100.00	KOSPI		서비스업	N	N	N	N	N	13400	160	2	1.21	127993080	9663	36.04	13280	13400	13140	17210	9270	13240	13245.69	0.49	1039	13426	13332	13176	13082	12926	13365	13115	58	3970	500	9790	10	1	11558200	1549	11.42	2.16	12	0.08	1173.00	6202.00	13490	20240517	-0.67	11860	20230726	12.98	13490	-0.67	20240517	12040	11.30	20240130	13490	-0.67	20240517	11860	12.98	20230726	0.29	N	094280	500	57 억	56796	N	N	2	N	N
64	20240522	100651	57	100.00	KOSPI		서비스업	N	N	N	N	N	13260	20	2	0.15	66000460	5005	18.67	13280	13280	13140	17210	9270	13240	13186.91	0.49	722	13426	13332	13176	13082	12926	13365	13115	58	3970	500	9790	10	1	11558200	1533	11.30	2.14	12	0.04	1173.00	6202.00	13490	20240517	-1.70	11860	20230726	11.80	13490	-1.70	20240517	12040	10.13	20240130	13490	-1.70	20240517	11860	11.80	20230726	0.29	N	094280	500	57 억	56796	N	N	2	N	N
65	20240522	090652	57	100.00	KOSPI		서비스업	N	N	N	N	N	13180	-60	5	-0.45	4486690	339	1.26	13280	13280	13180	17210	9270	13240	13235.07	0.49	-86	13426	13332	13176	13082	12926	13365	13115	58	3970	500	9790	10	1	11558200	1523	11.24	2.13	12	0.00	1173.00	6202.00	13490	20240517	-2.30	11860	20230726	11.13	13490	-2.30	20240517	12040	9.47	20240130	13490	-2.30	20240517	11860	11.13	20230726	0.29	N	094280	500	57 억	56796	N	N	2	N	N
66	20240521	160643	57	100.00	KOSPI		서비스업	N	N	N	N	N	13240	40	2	0.30	352168380	26762	118.67	13240	13270	13020	17160	9240	13200	13159.08	0.49	705	13373	13286	13173	13086	12973	13230	13030	58	3960	500	9760	10	1	11558200	1530	11.29	2.13	12	0.23	1173.00	6202.00	13490	20240517	-1.85	11860	20230726	11.64	13490	-1.85	20240517	12040	9.97	20240130	13490	-1.85	20240517	11860	11.64	20230726	0.25	N	094280	500	57 억	56109	N	N	2	N	N
67	20240521	150649	57	100.00	KOSPI		서비스업	N	N	N	N	N	13270	70	2	0.53	343380340	26099	115.73	13240	13270	13020	17160	9240	13200	13156.84	0.49	669	13373	13286	13173	13086	12973	13230	13030	58	3960	500	9760	10	1	11558200	1534	11.31	2.14	12	0.23	1173.00	6202.00	13490	20240517	-1.63	11860	20230726	11.89	13490	-1.63	20240517	12040	10.22	20240130	13490	-1.63	20240517	11860	11.89	20230726	0.25	N	094280	500	57 억	56109	N	N	3	N	N
68	20240521	140646	57	100.00	KOSPI		서비스업	N	N	N	N	N	13190	-10	5	-0.08	230026340	17522	77.70	13240	13240	13020	17160	9240	13200	13127.86	0.49	365	13373	13286	13173	13086	12973	13230	13030	58	3960	500	9760	10	1	11558200	1525	11.24	2.13	12	0.15	1173.00	6202.00	13490	20240517	-2.22	11860	20230726	11.21	13490	-2.22	20240517	12040	9.55	20240130	13490	-2.22	20240517	11860	11.21	20230726	0.25	N	094280	500	57 억	56109	N	N	3	N	N
69	20240521	130648	57	100.00	KOSPI		서비스업	N	N	N	N	N	13200	0	3	0.00	196104890	14950	66.29	13240	13240	13020	17160	9240	13200	13117.38	0.49	830	13373	13286	13173	13086	12973	13230	13030	58	3960	500	9760	10	1	11558200	1526	11.25	2.13	12	0.13	1173.00	6202.00	13490	20240517	-2.15	11860	20230726	11.30	13490	-2.15	20240517	12040	9.63	20240130	13490	-2.15	20240517	11860	11.30	20230726	0.25	N	094280	500	57 억	56109	N	N	3	N	N
70	20240521	120647	57	100.00	KOSPI		서비스업	N	N	N	N	N	13120	-80	5	-0.61	158033590	12057	53.47	13240	13240	13020	17160	9240	13200	13107.21	0.49	1181	13373	13286	13173	13086	12973	13230	13030	58	3960	500	9760	10	1	11558200	1516	11.18	2.12	12	0.10	1173.00	6202.00	13490	20240517	-2.74	11860	20230726	10.62	13490	-2.74	20240517	12040	8.97	20240130	13490	-2.74	20240517	11860	10.62	20230726	0.25	N	094280	500	57 억	56109	N	N	3	N	N
71	20240521	110648	57	100.00	KOSPI		서비스업	N	N	N	N	N	13110	-90	5	-0.68	138331490	10554	46.80	13240	13240	13020	17160	9240	13200	13107.02	0.49	1698	13373	13286	13173	13086	12973	13230	13030	58	3960	500	9760	10	1	11558200	1515	11.18	2.11	12	0.09	1173.00	6202.00	13490	20240517	-2.82	11860	20230726	10.54	13490	-2.82	20240517	12040	8.89	20240130	13490	-2.82	20240517	11860	10.54	20230726	0.25	N	094280	500	57 억	56109	N	N	3	N	N
72	20240521	100648	57	100.00	KOSPI		서비스업	N	N	N	N	N	13150	-50	5	-0.38	78447220	5977	26.50	13240	13240	13050	17160	9240	13200	13124.85	0.49	1009	13373	13286	13173	13086	12973	13230	13030	58	3960	500	9760	10	1	11558200	1520	11.21	2.12	12	0.05	1173.00	6202.00	13490	20240517	-2.52	11860	20230726	10.88	13490	-2.52	20240517	12040	9.22	20240130	13490	-2.52	20240517	11860	10.88	20230726	0.25	N	094280	500	57 억	56109	N	N	3	N	N
73	20240521	090644	57	100.00	KOSPI		서비스업	N	N	N	N	N	13130	-70	5	-0.53	46633270	3558	15.78	13240	13240	13050	17160	9240	13200	13106.60	0.49	992	13373	13286	13173	13086	12973	13230	13030	58	3960	500	9760	10	1	11558200	1518	11.19	2.12	12	0.03	1173.00	6202.00	13490	20240517	-2.67	11860	20230726	10.71	13490	-2.67	20240517	12040	9.05	20240130	13490	-2.67	20240517	11860	10.71	20230726	0.25	N	094280	500	57 억	56109	N	N	3	N	N
74	20240517	160648	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13160	180	2	1.39	1051719340	79521	460.40	12960	13490	12880	16870	9090	12980	13225.74	0.52	-779	13093	13036	12943	12886	12793	13065	12915	58	3890	500	9600	10	1	11558200	1521	11.22	2.12	12	0.69	1173.00	6202.00	13490	20240517	-2.45	11860	20230726	10.96	13490	-2.45	20240517	12040	9.30	20240130	13490	-2.45	20240517	11860	10.96	20230726	0.24	N	094280	500	57 억	60473	N	N	4	N	N
75	20240517	150651	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13190	210	2	1.62	1024879430	77483	448.60	12960	13490	12880	16870	9090	12980	13227.15	0.52	-867	13093	13036	12943	12886	12793	13065	12915	58	3890	500	9600	10	1	11558200	1525	11.24	2.13	12	0.67	1173.00	6202.00	13490	20240517	-2.22	11860	20230726	11.21	13490	-2.22	20240517	12040	9.55	20240130	13490	-2.22	20240517	11860	11.21	20230726	0.24	N	094280	500	57 억	60473	N	N	4	N	N
76	20240517	140644	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13150	170	2	1.31	944501300	71380	413.27	12960	13490	12880	16870	9090	12980	13232.02	0.52	-885	13093	13036	12943	12886	12793	13065	12915	58	3890	500	9600	10	1	11558200	1520	11.21	2.12	12	0.62	1173.00	6202.00	13490	20240517	-2.52	11860	20230726	10.88	13490	-2.52	20240517	12040	9.22	20240130	13490	-2.52	20240517	11860	10.88	20230726	0.24	N	094280	500	57 억	60473	N	N	4	N	N
77	20240517	130640	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13120	140	2	1.08	886607000	66964	387.70	12960	13490	12880	16870	9090	12980	13240.05	0.52	-1223	13093	13036	12943	12886	12793	13065	12915	58	3890	500	9600	10	1	11558200	1516	11.18	2.12	12	0.58	1173.00	6202.00	13490	20240517	-2.74	11860	20230726	10.62	13490	-2.74	20240517	12040	8.97	20240130	13490	-2.74	20240517	11860	10.62	20230726	0.24	N	094280	500	57 억	60473	N	N	4	N	N
78	20240517	120640	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13140	160	2	1.23	861603640	65060	376.68	12960	13490	12880	16870	9090	12980	13243.22	0.52	-1060	13093	13036	12943	12886	12793	13065	12915	58	3890	500	9600	10	1	11558200	1519	11.20	2.12	12	0.56	1173.00	6202.00	13490	20240517	-2.59	11860	20230726	10.79	13490	-2.59	20240517	12040	9.14	20240130	13490	-2.59	20240517	11860	10.79	20230726	0.24	N	094280	500	57 억	60473	N	N	4	N	N
79	20240517	110641	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13220	240	2	1.85	800945600	60449	349.98	12960	13490	12880	16870	9090	12980	13249.94	0.52	-1184	13093	13036	12943	12886	12793	13065	12915	58	3890	500	9600	10	1	11558200	1528	11.27	2.13	12	0.52	1173.00	6202.00	13490	20240517	-2.00	11860	20230726	11.47	13490	-2.00	20240517	12040	9.80	20240130	13490	-2.00	20240517	11860	11.47	20230726	0.24	N	094280	500	57 억	60473	N	N	4	N	N
80	20240517	100637	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	13230	250	2	1.93	588894180	44456	257.39	12960	13490	12880	16870	9090	12980	13246.67	0.52	-2080	13093	13036	12943	12886	12793	13065	12915	58	3890	500	9600	10	1	11558200	1529	11.28	2.13	12	0.38	1173.00	6202.00	13490	20240517	-1.93	11860	20230726	11.55	13490	-1.93	20240517	12040	9.88	20240130	13490	-1.93	20240517	11860	11.55	20230726	0.24	N	094280	500	57 억	60473	N	N	4	N	N
81	20240517	090641	57	100.00	KOSPI		서비스업	N	N	N	N	N	12890	-90	5	-0.69	14023360	1086	6.29	12960	12980	12880	16870	9090	12980	12912.85	0.52	25	13093	13036	12943	12886	12793	13065	12915	58	3890	500	9600	10	1	11558200	1490	10.99	2.08	12	0.01	1173.00	6202.00	13180	20230607	-2.20	11860	20230726	8.68	13000	-0.85	20240516	12040	7.06	20240130	13180	-2.20	20230607	11860	8.68	20230726	0.24	N	094280	500	57 억	60473	N	N	4	N	N
82	20240516	160636	57	100.00	KOSPI		서비스업	N	N	N	N	N	12980	30	2	0.23	222345120	17171	96.78	12970	13000	12850	16830	9070	12950	12948.79	0.51	1321	13043	12996	12923	12876	12803	13020	12900	58	3880	500	9580	10	1	11558200	1500	11.07	2.09	12	0.15	1173.00	6202.00	13180	20230607	-1.52	11860	20230726	9.44	13000	-0.15	20240516	12040	7.81	20240130	13180	-1.52	20230607	11860	9.44	20230726	0.24	N	094280	500	57 억	59152	N	N	4	N	N
83	20240516	150635	57	100.00	KOSPI		서비스업	N	N	N	N	N	12970	20	2	0.15	218282620	16858	95.01	12970	13000	12850	16830	9070	12950	12948.31	0.51	1315	13043	12996	12923	12876	12803	13020	12900	58	3880	500	9580	10	1	11558200	1499	11.06	2.09	12	0.15	1173.00	6202.00	13180	20230607	-1.59	11860	20230726	9.36	13000	-0.23	20240516	12040	7.72	20240130	13180	-1.59	20230607	11860	9.36	20230726	0.24	N	094280	500	57 억	59152	N	N	3	N	N
84	20240516	140639	57	100.00	KOSPI		서비스업	N	N	N	N	N	12970	20	2	0.15	185633880	14340	80.82	12970	13000	12850	16830	9070	12950	12945.18	0.51	1284	13043	12996	12923	12876	12803	13020	12900	58	3880	500	9580	10	1	11558200	1499	11.06	2.09	12	0.12	1173.00	6202.00	13180	20230607	-1.59	11860	20230726	9.36	13000	-0.23	20240516	12040	7.72	20240130	13180	-1.59	20230607	11860	9.36	20230726	0.24	N	094280	500	57 억	59152	N	N	3	N	N
85	20240516	130636	57	100.00	KOSPI		서비스업	N	N	N	N	N	12970	20	2	0.15	144803170	11192	63.08	12970	13000	12850	16830	9070	12950	12938.10	0.51	538	13043	12996	12923	12876	12803	13020	12900	58	3880	500	9580	10	1	11558200	1499	11.06	2.09	12	0.10	1173.00	6202.00	13180	20230607	-1.59	11860	20230726	9.36	13000	-0.23	20240516	12040	7.72	20240130	13180	-1.59	20230607	11860	9.36	20230726	0.24	N	094280	500	57 억	59152	N	N	3	N	N
86	20240516	120634	57	100.00	KOSPI		서비스업	N	N	N	N	N	12970	20	2	0.15	115500130	8930	50.33	12970	13000	12850	16830	9070	12950	12933.95	0.51	540	13043	12996	12923	12876	12803	13020	12900	58	3880	500	9580	10	1	11558200	1499	11.06	2.09	12	0.08	1173.00	6202.00	13180	20230607	-1.59	11860	20230726	9.36	13000	-0.23	20240516	12040	7.72	20240130	13180	-1.59	20230607	11860	9.36	20230726	0.24	N	094280	500	57 억	59152	N	N	3	N	N
87	20240516	110633	57	100.00	KOSPI		서비스업	N	N	N	N	N	12970	20	2	0.15	97927190	7574	42.69	12970	13000	12850	16830	9070	12950	12929.39	0.51	489	13043	12996	12923	12876	12803	13020	12900	58	3880	500	9580	10	1	11558200	1499	11.06	2.09	12	0.07	1173.00	6202.00	13180	20230607	-1.59	11860	20230726	9.36	13000	-0.23	20240516	12040	7.72	20240130	13180	-1.59	20230607	11860	9.36	20230726	0.24	N	094280	500	57 억	59152	N	N	3	N	N
88	20240516	100635	57	100.00	KOSPI		서비스업	N	N	N	N	N	12970	20	2	0.15	69484940	5381	30.33	12970	13000	12850	16830	9070	12950	12913.02	0.51	520	13043	12996	12923	12876	12803	13020	12900	58	3880	500	9580	10	1	11558200	1499	11.06	2.09	12	0.05	1173.00	6202.00	13180	20230607	-1.59	11860	20230726	9.36	13000	-0.23	20240516	12040	7.72	20240130	13180	-1.59	20230607	11860	9.36	20230726	0.24	N	094280	500	57 억	59152	N	N	3	N	N
89	20240516	090635	57	100.00	KOSPI		서비스업	N	N	N	N	N	12970	20	2	0.15	12537560	966	5.44	12970	13000	12950	16830	9070	12950	12978.84	0.51	-258	13043	12996	12923	12876	12803	13020	12900	58	3880	500	9580	10	1	11558200	1499	11.06	2.09	12	0.01	1173.00	6202.00	13180	20230607	-1.59	11860	20230726	9.36	13000	-0.23	20240516	12040	7.72	20240130	13180	-1.59	20230607	11860	9.36	20230726	0.24	N	094280	500	57 억	59152	N	N	3	N	N
90	20240514	160642	57	100.00	KOSPI		서비스업	N	N	N	N	N	12950	60	2	0.47	229191840	17741	163.96	12890	12970	12850	16750	9030	12890	12918.48	0.50	676	12936	12912	12886	12862	12836	12900	12850	58	3860	500	9530	10	1	11558200	1497	11.04	2.09	12	0.15	1173.00	6202.00	13180	20230607	-1.75	11860	20230726	9.19	12970	-0.15	20240514	12040	7.56	20240130	13180	-1.75	20230607	11860	9.19	20230726	0.23	N	094280	500	57 억	58286	N	N	3	N	N
91	20240514	150645	57	100.00	KOSPI		서비스업	N	N	N	N	N	12950	60	2	0.47	222989130	17262	159.54	12890	12970	12850	16750	9030	12890	12917.92	0.50	654	12936	12912	12886	12862	12836	12900	12850	58	3860	500	9530	10	1	11558200	1497	11.04	2.09	12	0.15	1173.00	6202.00	13180	20230607	-1.75	11860	20230726	9.19	12970	-0.15	20240514	12040	7.56	20240130	13180	-1.75	20230607	11860	9.19	20230726	0.23	N	094280	500	57 억	58286	N	N	0	N	N
92	20240514	140643	57	100.00	KOSPI		서비스업	N	N	N	N	N	12950	60	2	0.47	202663370	15691	145.02	12890	12970	12850	16750	9030	12890	12915.90	0.50	654	12936	12912	12886	12862	12836	12900	12850	58	3860	500	9530	10	1	11558200	1497	11.04	2.09	12	0.14	1173.00	6202.00	13180	20230607	-1.75	11860	20230726	9.19	12970	-0.15	20240514	12040	7.56	20240130	13180	-1.75	20230607	11860	9.19	20230726	0.23	N	094280	500	57 억	58286	N	N	0	N	N
93	20240514	130644	57	100.00	KOSPI		서비스업	N	N	N	N	N	12950	60	2	0.47	178751480	13843	127.94	12890	12970	12850	16750	9030	12890	12912.77	0.50	654	12936	12912	12886	12862	12836	12900	12850	58	3860	500	9530	10	1	11558200	1497	11.04	2.09	12	0.12	1173.00	6202.00	13180	20230607	-1.75	11860	20230726	9.19	12970	-0.15	20240514	12040	7.56	20240130	13180	-1.75	20230607	11860	9.19	20230726	0.23	N	094280	500	57 억	58286	N	N	0	N	N
94	20240514	120642	57	100.00	KOSPI		서비스업	N	N	N	N	N	12950	60	2	0.47	166449200	12893	119.16	12890	12970	12850	16750	9030	12890	12910.04	0.50	654	12936	12912	12886	12862	12836	12900	12850	58	3860	500	9530	10	1	11558200	1497	11.04	2.09	12	0.11	1173.00	6202.00	13180	20230607	-1.75	11860	20230726	9.19	12970	-0.15	20240514	12040	7.56	20240130	13180	-1.75	20230607	11860	9.19	20230726	0.23	N	094280	500	57 억	58286	N	N	0	N	N
95	20240514	110642	57	100.00	KOSPI		서비스업	N	N	N	N	N	12950	60	2	0.47	147175470	11404	105.40	12890	12970	12850	16750	9030	12890	12905.60	0.50	675	12936	12912	12886	12862	12836	12900	12850	58	3860	500	9530	10	1	11558200	1497	11.04	2.09	12	0.10	1173.00	6202.00	13180	20230607	-1.75	11860	20230726	9.19	12970	-0.15	20240514	12040	7.56	20240130	13180	-1.75	20230607	11860	9.19	20230726	0.23	N	094280	500	57 억	58286	N	N	0	N	N
96	20240514	100641	57	100.00	KOSPI		서비스업	N	N	N	N	N	12900	10	2	0.08	91961480	7132	65.91	12890	12970	12850	16750	9030	12890	12894.21	0.50	702	12936	12912	12886	12862	12836	12900	12850	58	3860	500	9530	10	1	11558200	1491	11.00	2.08	12	0.06	1173.00	6202.00	13180	20230607	-2.12	11860	20230726	8.77	12970	-0.54	20240514	12040	7.14	20240130	13180	-2.12	20230607	11860	8.77	20230726	0.23	N	094280	500	57 억	58286	N	N	0	N	N
97	20240514	090641	57	100.00	KOSPI		서비스업	N	N	N	N	N	12900	10	2	0.08	7406420	574	5.30	12890	12910	12890	16750	9030	12890	12903.17	0.50	109	12936	12912	12886	12862	12836	12900	12850	58	3860	500	9530	10	1	11558200	1491	11.00	2.08	12	0.00	1173.00	6202.00	13180	20230607	-2.12	11860	20230726	8.77	12920	-0.15	20240510	12040	7.14	20240130	13180	-2.12	20230607	11860	8.77	20230726	0.23	N	094280	500	57 억	58286	N	N	0	N	N
98	20240513	160640	57	100.00	KOSPI		서비스업	N	N	N	N	N	12890	20	2	0.16	136549790	10593	84.81	12910	12910	12860	16730	9010	12870	12890.57	0.50	878	12983	12926	12863	12806	12743	12955	12835	58	3860	500	9520	10	1	11558200	1490	10.99	2.08	12	0.09	1173.00	6202.00	13180	20230607	-2.20	11860	20230726	8.68	12920	-0.23	20240510	12040	7.06	20240130	13180	-2.20	20230607	11860	8.68	20230726	0.23	N	094280	500	57 억	57591	N	N	0	N	N
99	20240513	150643	57	100.00	KOSPI		서비스업	N	N	N	N	N	12900	30	2	0.23	127952410	9926	79.47	12910	12910	12860	16730	9010	12870	12890.63	0.50	691	12983	12926	12863	12806	12743	12955	12835	58	3860	500	9520	10	1	11558200	1491	11.00	2.08	12	0.09	1173.00	6202.00	13180	20230607	-2.12	11860	20230726	8.77	12920	-0.15	20240510	12040	7.14	20240130	13180	-2.12	20230607	11860	8.77	20230726	0.23	N	094280	500	57 억	57591	N	N	0	N	N
100	20240513	140642	57	100.00	KOSPI		서비스업	N	N	N	N	N	12900	30	2	0.23	113137010	8777	70.27	12910	12910	12860	16730	9010	12870	12890.17	0.50	513	12983	12926	12863	12806	12743	12955	12835	58	3860	500	9520	10	1	11558200	1491	11.00	2.08	12	0.08	1173.00	6202.00	13180	20230607	-2.12	11860	20230726	8.77	12920	-0.15	20240510	12040	7.14	20240130	13180	-2.12	20230607	11860	8.77	20230726	0.23	N	094280	500	57 억	57591	N	N	0	N	N
101	20240513	130636	57	100.00	KOSPI		서비스업	N	N	N	N	N	12890	20	2	0.16	85646770	6645	53.20	12910	12910	12860	16730	9010	12870	12888.90	0.50	356	12983	12926	12863	12806	12743	12955	12835	58	3860	500	9520	10	1	11558200	1490	10.99	2.08	12	0.06	1173.00	6202.00	13180	20230607	-2.20	11860	20230726	8.68	12920	-0.23	20240510	12040	7.06	20240130	13180	-2.20	20230607	11860	8.68	20230726	0.23	N	094280	500	57 억	57591	N	N	0	N	N
102	20240513	120641	57	100.00	KOSPI		서비스업	N	N	N	N	N	12890	20	2	0.16	77991250	6051	48.45	12910	12910	12860	16730	9010	12870	12888.99	0.50	297	12983	12926	12863	12806	12743	12955	12835	58	3860	500	9520	10	1	11558200	1490	10.99	2.08	12	0.05	1173.00	6202.00	13180	20230607	-2.20	11860	20230726	8.68	12920	-0.23	20240510	12040	7.06	20240130	13180	-2.20	20230607	11860	8.68	20230726	0.23	N	094280	500	57 억	57591	N	N	0	N	N
103	20240513	110639	57	100.00	KOSPI		서비스업	N	N	N	N	N	12890	20	2	0.16	63880740	4956	39.68	12910	12910	12860	16730	9010	12870	12889.58	0.50	-49	12983	12926	12863	12806	12743	12955	12835	58	3860	500	9520	10	1	11558200	1490	10.99	2.08	12	0.04	1173.00	6202.00	13180	20230607	-2.20	11860	20230726	8.68	12920	-0.23	20240510	12040	7.06	20240130	13180	-2.20	20230607	11860	8.68	20230726	0.23	N	094280	500	57 억	57591	N	N	0	N	N
104	20240513	100640	57	100.00	KOSPI		서비스업	N	N	N	N	N	12890	20	2	0.16	47032760	3649	29.22	12910	12910	12860	16730	9010	12870	12889.22	0.50	-54	12983	12926	12863	12806	12743	12955	12835	58	3860	500	9520	10	1	11558200	1490	10.99	2.08	12	0.03	1173.00	6202.00	13180	20230607	-2.20	11860	20230726	8.68	12920	-0.23	20240510	12040	7.06	20240130	13180	-2.20	20230607	11860	8.68	20230726	0.23	N	094280	500	57 억	57591	N	N	0	N	N
105	20240513	090642	57	100.00	KOSPI		서비스업	N	N	N	N	N	12890	20	2	0.16	5251860	407	3.26	12910	12910	12890	16730	9010	12870	12903.83	0.50	-99	12983	12926	12863	12806	12743	12955	12835	58	3860	500	9520	10	1	11558200	1490	10.99	2.08	12	0.00	1173.00	6202.00	13180	20230607	-2.20	11860	20230726	8.68	12920	-0.23	20240510	12040	7.06	20240130	13180	-2.20	20230607	11860	8.68	20230726	0.23	N	094280	500	57 억	57591	N	N	0	N	N
106	20240510	160621	57	100.00	KOSPI		서비스업	N	N	N	N	N	12870	60	2	0.47	160800150	12490	104.58	12810	12920	12800	16650	8970	12810	12874.31	0.49	1069	12883	12846	12823	12786	12763	12865	12805	58	3840	500	9470	10	1	11558200	1488	10.97	2.08	12	0.11	1173.00	6202.00	13180	20230607	-2.35	11860	20230726	8.52	12920	-0.39	20240510	12040	6.89	20240130	13180	-2.35	20230607	11860	8.52	20230726	0.19	N	094280	500	57 억	56499	N	N	0	N	N
107	20240510	150627	57	100.00	KOSPI		서비스업	N	N	N	N	N	12910	100	2	0.78	146047760	11345	94.99	12810	12910	12800	16650	8970	12810	12873.32	0.49	883	12883	12846	12823	12786	12763	12865	12805	58	3840	500	9470	10	1	11558200	1492	11.01	2.08	12	0.10	1173.00	6202.00	13180	20230607	-2.05	11860	20230726	8.85	12910	0.00	20240329	12040	7.23	20240130	13180	-2.05	20230607	11860	8.85	20230726	0.19	N	094280	500	57 억	56499	N	N	0	N	N
108	20240510	140630	57	100.00	KOSPI		서비스업	N	N	N	N	N	12890	80	2	0.62	123834950	9624	80.58	12810	12910	12800	16650	8970	12810	12867.31	0.49	713	12883	12846	12823	12786	12763	12865	12805	58	3840	500	9470	10	1	11558200	1490	10.99	2.08	12	0.08	1173.00	6202.00	13180	20230607	-2.20	11860	20230726	8.68	12910	0.00	20240329	12040	7.06	20240130	13180	-2.20	20230607	11860	8.68	20230726	0.19	N	094280	500	57 억	56499	N	N	0	N	N
109	20240510	130623	57	100.00	KOSPI		서비스업	N	N	N	N	N	12900	90	2	0.70	102323120	7956	66.62	12810	12900	12800	16650	8970	12810	12861.13	0.49	517	12883	12846	12823	12786	12763	12865	12805	58	3840	500	9470	10	1	11558200	1491	11.00	2.08	12	0.07	1173.00	6202.00	13180	20230607	-2.12	11860	20230726	8.77	12910	-0.08	20240329	12040	7.14	20240130	13180	-2.12	20230607	11860	8.77	20230726	0.19	N	094280	500	57 억	56499	N	N	0	N	N
110	20240510	120621	57	100.00	KOSPI		서비스업	N	N	N	N	N	12870	60	2	0.47	58188660	4530	37.93	12810	12870	12800	16650	8970	12810	12845.18	0.49	306	12883	12846	12823	12786	12763	12865	12805	58	3840	500	9470	10	1	11558200	1488	10.97	2.08	12	0.04	1173.00	6202.00	13180	20230607	-2.35	11860	20230726	8.52	12910	-0.31	20240329	12040	6.89	20240130	13180	-2.35	20230607	11860	8.52	20230726	0.19	N	094280	500	57 억	56499	N	N	0	N	N
111	20240510	110623	57	100.00	KOSPI		서비스업	N	N	N	N	N	12840	30	2	0.23	35865560	2793	23.39	12810	12870	12800	16650	8970	12810	12841.23	0.49	295	12883	12846	12823	12786	12763	12865	12805	58	3840	500	9470	10	1	11558200	1484	10.95	2.07	12	0.02	1173.00	6202.00	13180	20230607	-2.58	11860	20230726	8.26	12910	-0.54	20240329	12040	6.64	20240130	13180	-2.58	20230607	11860	8.26	20230726	0.19	N	094280	500	57 억	56499	N	N	0	N	N
112	20240510	100624	57	100.00	KOSPI		서비스업	N	N	N	N	N	12870	60	2	0.47	19504850	1520	12.73	12810	12870	12800	16650	8970	12810	12832.14	0.49	256	12883	12846	12823	12786	12763	12865	12805	58	3840	500	9470	10	1	11558200	1488	10.97	2.08	12	0.01	1173.00	6202.00	13180	20230607	-2.35	11860	20230726	8.52	12910	-0.31	20240329	12040	6.89	20240130	13180	-2.35	20230607	11860	8.52	20230726	0.19	N	094280	500	57 억	56499	N	N	0	N	N
113	20240510	090624	57	100.00	KOSPI		서비스업	N	N	N	N	N	12800	-10	5	-0.08	7299210	570	4.77	12810	12820	12800	16650	8970	12810	12805.63	0.49	157	12883	12846	12823	12786	12763	12865	12805	58	3840	500	9470	10	1	11558200	1479	10.91	2.06	12	0.00	1173.00	6202.00	13180	20230607	-2.88	11860	20230726	7.93	12910	-0.85	20240329	12040	6.31	20240130	13180	-2.88	20230607	11860	7.93	20230726	0.19	N	094280	500	57 억	56499	N	N	0	N	N
114	20240509	160636	57	100.00	KOSPI		서비스업	N	N	N	N	N	12810	10	2	0.08	153348190	11942	109.82	12800	12860	12800	16640	8960	12800	12841.08	0.48	689	12860	12830	12770	12740	12680	12845	12755	58	3840	500	9470	10	1	11558200	1481	10.92	2.07	12	0.10	1173.00	6202.00	13180	20230607	-2.81	11860	20230726	8.01	12910	-0.77	20240329	12040	6.40	20240130	13180	-2.81	20230607	11860	8.01	20230726	0.19	N	094280	500	57 억	55823	N	N	0	N	N
115	20240509	150636	57	100.00	KOSPI		서비스업	N	N	N	N	N	12860	60	2	0.47	147034450	11450	105.30	12800	12860	12800	16640	8960	12800	12841.44	0.48	534	12860	12830	12770	12740	12680	12845	12755	58	3840	500	9470	10	1	11558200	1486	10.96	2.07	12	0.10	1173.00	6202.00	13180	20230607	-2.43	11860	20230726	8.43	12910	-0.39	20240329	12040	6.81	20240130	13180	-2.43	20230607	11860	8.43	20230726	0.19	N	094280	500	57 억	55823	N	N	0	N	N
116	20240509	140613	57	100.00	KOSPI		서비스업	N	N	N	N	N	12860	60	2	0.47	122650750	9553	87.85	12800	12860	12800	16640	8960	12800	12838.98	0.48	412	12860	12830	12770	12740	12680	12845	12755	58	3840	500	9470	10	1	11558200	1486	10.96	2.07	12	0.08	1173.00	6202.00	13180	20230607	-2.43	11860	20230726	8.43	12910	-0.39	20240329	12040	6.81	20240130	13180	-2.43	20230607	11860	8.43	20230726	0.19	N	094280	500	57 억	55823	N	N	0	N	N
117	20240509	130623	57	100.00	KOSPI		서비스업	N	N	N	N	N	12840	40	2	0.31	98060080	7639	70.25	12800	12860	12800	16640	8960	12800	12836.77	0.48	394	12860	12830	12770	12740	12680	12845	12755	58	3840	500	9470	10	1	11558200	1484	10.95	2.07	12	0.07	1173.00	6202.00	13180	20230607	-2.58	11860	20230726	8.26	12910	-0.54	20240329	12040	6.64	20240130	13180	-2.58	20230607	11860	8.26	20230726	0.19	N	094280	500	57 억	55823	N	N	0	N	N
118	20240509	120626	57	100.00	KOSPI		서비스업	N	N	N	N	N	12840	40	2	0.31	73714230	5742	52.80	12800	12860	12800	16640	8960	12800	12837.73	0.48	394	12860	12830	12770	12740	12680	12845	12755	58	3840	500	9470	10	1	11558200	1484	10.95	2.07	12	0.05	1173.00	6202.00	13180	20230607	-2.58	11860	20230726	8.26	12910	-0.54	20240329	12040	6.64	20240130	13180	-2.58	20230607	11860	8.26	20230726	0.19	N	094280	500	57 억	55823	N	N	0	N	N
119	20240509	110614	57	100.00	KOSPI		서비스업	N	N	N	N	N	12850	50	2	0.39	56185350	4376	40.24	12800	12860	12800	16640	8960	12800	12839.43	0.48	349	12860	12830	12770	12740	12680	12845	12755	58	3840	500	9470	10	1	11558200	1485	10.95	2.07	12	0.04	1173.00	6202.00	13180	20230607	-2.50	11860	20230726	8.35	12910	-0.46	20240329	12040	6.73	20240130	13180	-2.50	20230607	11860	8.35	20230726	0.19	N	094280	500	57 억	55823	N	N	0	N	N
120	20240509	100617	57	100.00	KOSPI		서비스업	N	N	N	N	N	12850	50	2	0.39	39088230	3045	28.00	12800	12860	12800	16640	8960	12800	12836.86	0.48	329	12860	12830	12770	12740	12680	12845	12755	58	3840	500	9470	10	1	11558200	1485	10.95	2.07	12	0.03	1173.00	6202.00	13180	20230607	-2.50	11860	20230726	8.35	12910	-0.46	20240329	12040	6.73	20240130	13180	-2.50	20230607	11860	8.35	20230726	0.19	N	094280	500	57 억	55823	N	N	0	N	N
121	20240509	090613	57	100.00	KOSPI		서비스업	N	N	N	N	N	12810	10	2	0.08	4851350	379	3.49	12800	12810	12800	16640	8960	12800	12800.40	0.48	263	12860	12830	12770	12740	12680	12845	12755	58	3840	500	9470	10	1	11558200	1481	10.92	2.07	12	0.00	1173.00	6202.00	13180	20230607	-2.81	11860	20230726	8.01	12910	-0.77	20240329	12040	6.40	20240130	13180	-2.81	20230607	11860	8.01	20230726	0.19	N	094280	500	57 억	55823	N	N	0	N	N
122	20240508	160611	57	100.00	KOSPI		서비스업	N	N	N	N	N	12800	90	2	0.71	138432390	10841	116.27	12780	12800	12710	16520	8900	12710	12769.31	0.47	1118	12803	12756	12713	12666	12623	12735	12645	58	3810	500	9400	10	1	11558200	1479	10.91	2.06	12	0.09	1173.00	6202.00	13180	20230607	-2.88	11860	20230726	7.93	12910	-0.85	20240329	12040	6.31	20240130	13180	-2.88	20230607	11860	7.93	20230726	0.17	N	094280	500	57 억	54742	N	N	0	N	N
123	20240508	150616	57	100.00	KOSPI		서비스업	N	N	N	N	N	12780	70	2	0.55	129542340	10146	108.82	12780	12790	12710	16520	8900	12710	12767.82	0.47	1028	12803	12756	12713	12666	12623	12735	12645	58	3810	500	9400	10	1	11558200	1477	10.90	2.06	12	0.09	1173.00	6202.00	13180	20230607	-3.03	11860	20230726	7.76	12910	-1.01	20240329	12040	6.15	20240130	13180	-3.03	20230607	11860	7.76	20230726	0.17	N	094280	500	57 억	54742	N	N	0	N	N
124	20240508	140610	57	100.00	KOSPI		서비스업	N	N	N	N	N	12770	60	2	0.47	119388610	9351	100.29	12780	12790	12710	16520	8900	12710	12767.47	0.47	914	12803	12756	12713	12666	12623	12735	12645	58	3810	500	9400	10	1	11558200	1476	10.89	2.06	12	0.08	1173.00	6202.00	13180	20230607	-3.11	11860	20230726	7.67	12910	-1.08	20240329	12040	6.06	20240130	13180	-3.11	20230607	11860	7.67	20230726	0.17	N	094280	500	57 억	54742	N	N	0	N	N
125	20240508	130607	57	100.00	KOSPI		서비스업	N	N	N	N	N	12780	70	2	0.55	105617220	8273	88.73	12780	12790	12710	16520	8900	12710	12766.50	0.47	520	12803	12756	12713	12666	12623	12735	12645	58	3810	500	9400	10	1	11558200	1477	10.90	2.06	12	0.07	1173.00	6202.00	13180	20230607	-3.03	11860	20230726	7.76	12910	-1.01	20240329	12040	6.15	20240130	13180	-3.03	20230607	11860	7.76	20230726	0.17	N	094280	500	57 억	54742	N	N	0	N	N
126	20240508	120610	57	100.00	KOSPI		서비스업	N	N	N	N	N	12760	50	2	0.39	84354040	6608	70.87	12780	12790	12710	16520	8900	12710	12765.44	0.47	340	12803	12756	12713	12666	12623	12735	12645	58	3810	500	9400	10	1	11558200	1475	10.88	2.06	12	0.06	1173.00	6202.00	13180	20230607	-3.19	11860	20230726	7.59	12910	-1.16	20240329	12040	5.98	20240130	13180	-3.19	20230607	11860	7.59	20230726	0.17	N	094280	500	57 억	54742	N	N	0	N	N
127	20240508	110646	57	100.00	KOSPI		서비스업	N	N	N	N	N	12780	70	2	0.55	78736950	6168	66.15	12780	12790	12710	16520	8900	12710	12765.39	0.47	313	12803	12756	12713	12666	12623	12735	12645	58	3810	500	9400	10	1	11558200	1477	10.90	2.06	12	0.05	1173.00	6202.00	13180	20230607	-3.03	11860	20230726	7.76	12910	-1.01	20240329	12040	6.15	20240130	13180	-3.03	20230607	11860	7.76	20230726	0.17	N	094280	500	57 억	54742	N	N	0	N	N
128	20240508	100616	57	100.00	KOSPI		서비스업	N	N	N	N	N	12760	50	2	0.39	25112060	1967	21.10	12780	12790	12710	16520	8900	12710	12766.68	0.47	139	12803	12756	12713	12666	12623	12735	12645	58	3810	500	9400	10	1	11558200	1475	10.88	2.06	12	0.02	1173.00	6202.00	13180	20230607	-3.19	11860	20230726	7.59	12910	-1.16	20240329	12040	5.98	20240130	13180	-3.19	20230607	11860	7.59	20230726	0.17	N	094280	500	57 억	54742	N	N	0	N	N
129	20240508	090617	57	100.00	KOSPI		서비스업	N	N	N	N	N	12770	60	2	0.47	2117780	166	1.78	12780	12780	12710	16520	8900	12710	12757.71	0.47	38	12803	12756	12713	12666	12623	12735	12645	58	3810	500	9400	10	1	11558200	1476	10.89	2.06	12	0.00	1173.00	6202.00	13180	20230607	-3.11	11860	20230726	7.67	12910	-1.08	20240329	12040	6.06	20240130	13180	-3.11	20230607	11860	7.67	20230726	0.17	N	094280	500	57 억	54742	N	N	0	N	N
130	20240503	160628	57	100.00	KOSPI		서비스업	N	N	N	N	N	12750	30	2	0.24	143339400	11270	171.59	12740	12760	12680	16530	8910	12720	12718.67	0.47	-1410	12753	12736	12703	12686	12653	12745	12695	58	3810	500	9410	10	1	11558200	1474	10.87	2.06	12	0.10	1173.00	6202.00	13180	20230607	-3.26	11860	20230726	7.50	12910	-1.24	20240329	12040	5.90	20240130	13180	-3.26	20230607	11860	7.50	20230726	0.15	N	094280	500	57 억	54426	N	N	1	N	N
131	20240503	150628	57	100.00	KOSPI		서비스업	N	N	N	N	N	12750	30	2	0.24	138736230	10909	166.09	12740	12750	12680	16530	8910	12720	12717.59	0.47	-1460	12753	12736	12703	12686	12653	12745	12695	58	3810	500	9410	10	1	11558200	1474	10.87	2.06	12	0.09	1173.00	6202.00	13180	20230607	-3.26	11860	20230726	7.50	12910	-1.24	20240329	12040	5.90	20240130	13180	-3.26	20230607	11860	7.50	20230726	0.15	N	094280	500	57 억	54426	N	N	14	N	N
132	20240503	140628	57	100.00	KOSPI		서비스업	N	N	N	N	N	12710	-10	5	-0.08	117392630	9234	140.59	12740	12750	12680	16530	8910	12720	12713.09	0.47	-1462	12753	12736	12703	12686	12653	12745	12695	58	3810	500	9410	10	1	11558200	1469	10.84	2.05	12	0.08	1173.00	6202.00	13180	20230607	-3.57	11860	20230726	7.17	12910	-1.55	20240329	12040	5.56	20240130	13180	-3.57	20230607	11860	7.17	20230726	0.15	N	094280	500	57 억	54426	N	N	14	N	N
133	20240503	130629	57	100.00	KOSPI		서비스업	N	N	N	N	N	12700	-20	5	-0.16	107141920	8427	128.30	12740	12750	12680	16530	8910	12720	12714.12	0.47	-1466	12753	12736	12703	12686	12653	12745	12695	58	3810	500	9410	10	1	11558200	1468	10.83	2.05	12	0.07	1173.00	6202.00	13180	20230607	-3.64	11860	20230726	7.08	12910	-1.63	20240329	12040	5.48	20240130	13180	-3.64	20230607	11860	7.08	20230726	0.15	N	094280	500	57 억	54426	N	N	14	N	N
134	20240503	120625	57	100.00	KOSPI		서비스업	N	N	N	N	N	12710	-10	5	-0.08	72108090	5668	86.30	12740	12750	12680	16530	8910	12720	12721.96	0.47	-1116	12753	12736	12703	12686	12653	12745	12695	58	3810	500	9410	10	1	11558200	1469	10.84	2.05	12	0.05	1173.00	6202.00	13180	20230607	-3.57	11860	20230726	7.17	12910	-1.55	20240329	12040	5.56	20240130	13180	-3.57	20230607	11860	7.17	20230726	0.15	N	094280	500	57 억	54426	N	N	14	N	N
135	20240503	110625	57	100.00	KOSPI		서비스업	N	N	N	N	N	12730	10	2	0.08	63037170	4955	75.44	12740	12750	12680	16530	8910	12720	12721.93	0.47	-760	12753	12736	12703	12686	12653	12745	12695	58	3810	500	9410	10	1	11558200	1471	10.85	2.05	12	0.04	1173.00	6202.00	13180	20230607	-3.41	11860	20230726	7.34	12910	-1.39	20240329	12040	5.73	20240130	13180	-3.41	20230607	11860	7.34	20230726	0.15	N	094280	500	57 억	54426	N	N	14	N	N
136	20240503	100622	57	100.00	KOSPI		서비스업	N	N	N	N	N	12720	0	3	0.00	30859470	2429	36.98	12740	12740	12680	16530	8910	12720	12704.60	0.47	-302	12753	12736	12703	12686	12653	12745	12695	58	3810	500	9410	10	1	11558200	1470	10.84	2.05	12	0.02	1173.00	6202.00	13180	20230607	-3.49	11860	20230726	7.25	12910	-1.47	20240329	12040	5.65	20240130	13180	-3.49	20230607	11860	7.25	20230726	0.15	N	094280	500	57 억	54426	N	N	14	N	N
137	20240503	090622	57	100.00	KOSPI		서비스업	N	N	N	N	N	12680	-40	5	-0.31	2655480	209	3.18	12740	12740	12680	16530	8910	12720	12705.65	0.47	65	12753	12736	12703	12686	12653	12745	12695	58	3810	500	9410	10	1	11558200	1466	10.81	2.04	12	0.00	1173.00	6202.00	13180	20230607	-3.79	11860	20230726	6.91	12910	-1.78	20240329	12040	5.32	20240130	13180	-3.79	20230607	11860	6.91	20230726	0.15	N	094280	500	57 억	54426	N	N	14	N	N
138	20240502	160618	57	100.00	KOSPI		서비스업	N	N	N	N	N	12720	10	2	0.08	83218140	6552	64.16	12680	12720	12670	16520	8900	12710	12701.18	0.47	254	12830	12770	12690	12630	12550	12800	12660	58	3810	500	9400	10	1	11558200	1470	10.84	2.05	12	0.06	1173.00	6202.00	13180	20230607	-3.49	11860	20230726	7.25	12910	-1.47	20240329	12040	5.65	20240130	13180	-3.49	20230607	11860	7.25	20230726	0.16	N	094280	500	57 억	54155	N	N	14	N	N
139	20240502	150622	57	100.00	KOSPI		서비스업	N	N	N	N	N	12720	10	2	0.08	78259640	6162	60.34	12680	12720	12670	16520	8900	12710	12700.36	0.47	195	12830	12770	12690	12630	12550	12800	12660	58	3810	500	9400	10	1	11558200	1470	10.84	2.05	12	0.05	1173.00	6202.00	13180	20230607	-3.49	11860	20230726	7.25	12910	-1.47	20240329	12040	5.65	20240130	13180	-3.49	20230607	11860	7.25	20230726	0.16	N	094280	500	57 억	54155	N	N	0	N	N
140	20240502	140618	57	100.00	KOSPI		서비스업	N	N	N	N	N	12700	-10	5	-0.08	68753840	5414	53.02	12680	12720	12670	16520	8900	12710	12699.27	0.47	65	12830	12770	12690	12630	12550	12800	12660	58	3810	500	9400	10	1	11558200	1468	10.83	2.05	12	0.05	1173.00	6202.00	13180	20230607	-3.64	11860	20230726	7.08	12910	-1.63	20240329	12040	5.48	20240130	13180	-3.64	20230607	11860	7.08	20230726	0.16	N	094280	500	57 억	54155	N	N	0	N	N
141	20240502	130617	57	100.00	KOSPI		서비스업	N	N	N	N	N	12700	-10	5	-0.08	66836490	5263	51.54	12680	12720	12670	16520	8900	12710	12699.31	0.47	65	12830	12770	12690	12630	12550	12800	12660	58	3810	500	9400	10	1	11558200	1468	10.83	2.05	12	0.05	1173.00	6202.00	13180	20230607	-3.64	11860	20230726	7.08	12910	-1.63	20240329	12040	5.48	20240130	13180	-3.64	20230607	11860	7.08	20230726	0.16	N	094280	500	57 억	54155	N	N	0	N	N
142	20240502	120615	57	100.00	KOSPI		서비스업	N	N	N	N	N	12720	10	2	0.08	64376330	5069	49.64	12680	12720	12680	16520	8900	12710	12700.01	0.47	63	12830	12770	12690	12630	12550	12800	12660	58	3810	500	9400	10	1	11558200	1470	10.84	2.05	12	0.04	1173.00	6202.00	13180	20230607	-3.49	11860	20230726	7.25	12910	-1.47	20240329	12040	5.65	20240130	13180	-3.49	20230607	11860	7.25	20230726	0.16	N	094280	500	57 억	54155	N	N	0	N	N
143	20240502	110614	57	100.00	KOSPI		서비스업	N	N	N	N	N	12720	10	2	0.08	47334840	3727	36.50	12680	12720	12680	16520	8900	12710	12700.52	0.47	54	12830	12770	12690	12630	12550	12800	12660	58	3810	500	9400	10	1	11558200	1470	10.84	2.05	12	0.03	1173.00	6202.00	13180	20230607	-3.49	11860	20230726	7.25	12910	-1.47	20240329	12040	5.65	20240130	13180	-3.49	20230607	11860	7.25	20230726	0.16	N	094280	500	57 억	54155	N	N	0	N	N
144	20240502	100613	57	100.00	KOSPI		서비스업	N	N	N	N	N	12700	-10	5	-0.08	27659950	2178	21.33	12680	12710	12680	16520	8900	12710	12699.70	0.47	41	12830	12770	12690	12630	12550	12800	12660	58	3810	500	9400	10	1	11558200	1468	10.83	2.05	12	0.02	1173.00	6202.00	13180	20230607	-3.64	11860	20230726	7.08	12910	-1.63	20240329	12040	5.48	20240130	13180	-3.64	20230607	11860	7.08	20230726	0.16	N	094280	500	57 억	54155	N	N	0	N	N
145	20240502	090614	57	100.00	KOSPI		서비스업	N	N	N	N	N	12700	-10	5	-0.08	1941870	153	1.50	12680	12700	12680	16520	8900	12710	12691.96	0.47	-34	12830	12770	12690	12630	12550	12800	12660	58	3810	500	9400	10	1	11558200	1468	10.83	2.05	12	0.00	1173.00	6202.00	13180	20230607	-3.64	11860	20230726	7.08	12910	-1.63	20240329	12040	5.48	20240130	13180	-3.64	20230607	11860	7.08	20230726	0.16	N	094280	500	57 억	54155	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History