KissMeData/002620/price/prices-20240501.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160136	57	100.00	KOSPI	서비스업	N	N	N	N	N	10220	40	2	0.39	21062600	2062	23.11	10150	10400	10130	13230	7130	10180	10214.65	9.71	-482	10600	10390	10270	10060	9940	10330	10000	80	3050	500	6710	10	1	15973355	1632	-10.05	0.51	12	0.01	-1017.00	20214.00	14950	20230524	-31.64	9250	20231024	10.49	12380	-17.45	20240411	9760	4.71	20240417	14360	-28.83	20231124	9250	10.49	20231024	0.79	N	002620	500	79 억	1550302	N	N	0	N	N
3	20240531	150135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10160	-20	5	-0.20	17113430	1675	18.77	10150	10400	10130	13230	7130	10180	10216.97	9.71	-445	10600	10390	10270	10060	9940	10330	10000	80	3050	500	6710	10	1	15973355	1623	-9.99	0.50	12	0.01	-1017.00	20214.00	14950	20230524	-32.04	9250	20231024	9.84	12380	-17.93	20240411	9760	4.10	20240417	14360	-29.25	20231124	9250	9.84	20231024	0.79	N	002620	500	79 억	1550302	N	N	0	N	N
4	20240531	140135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10240	60	2	0.59	14681730	1436	16.09	10150	10400	10130	13230	7130	10180	10224.05	9.71	-357	10600	10390	10270	10060	9940	10330	10000	80	3050	500	6710	10	1	15973355	1636	-10.07	0.51	12	0.01	-1017.00	20214.00	14950	20230524	-31.51	9250	20231024	10.70	12380	-17.29	20240411	9760	4.92	20240417	14360	-28.69	20231124	9250	10.70	20231024	0.79	N	002620	500	79 억	1550302	N	N	0	N	N
5	20240531	130135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10170	-10	5	-0.10	10643080	1041	11.67	10150	10400	10130	13230	7130	10180	10223.90	9.71	-173	10600	10390	10270	10060	9940	10330	10000	80	3050	500	6710	10	1	15973355	1624	-10.00	0.50	12	0.01	-1017.00	20214.00	14950	20230524	-31.97	9250	20231024	9.95	12380	-17.85	20240411	9760	4.20	20240417	14360	-29.18	20231124	9250	9.95	20231024	0.79	N	002620	500	79 억	1550302	N	N	0	N	N
6	20240531	120136	57	100.00	KOSPI	서비스업	N	N	N	N	N	10170	-10	5	-0.10	10358200	1013	11.35	10150	10400	10130	13230	7130	10180	10225.27	9.71	-146	10600	10390	10270	10060	9940	10330	10000	80	3050	500	6710	10	1	15973355	1624	-10.00	0.50	12	0.01	-1017.00	20214.00	14950	20230524	-31.97	9250	20231024	9.95	12380	-17.85	20240411	9760	4.20	20240417	14360	-29.18	20231124	9250	9.95	20231024	0.79	N	002620	500	79 억	1550302	N	N	0	N	N
7	20240531	110136	57	100.00	KOSPI	서비스업	N	N	N	N	N	10180	0	3	0.00	8098380	791	8.86	10150	10400	10130	13230	7130	10180	10238.15	9.71	-140	10600	10390	10270	10060	9940	10330	10000	80	3050	500	6710	10	1	15973355	1626	-10.01	0.50	12	0.00	-1017.00	20214.00	14950	20230524	-31.91	9250	20231024	10.05	12380	-17.77	20240411	9760	4.30	20240417	14360	-29.11	20231124	9250	10.05	20231024	0.79	N	002620	500	79 억	1550302	N	N	0	N	N
8	20240531	100136	57	100.00	KOSPI	서비스업	N	N	N	N	N	10290	110	2	1.08	6759460	661	7.41	10150	10400	10130	13230	7130	10180	10226.11	9.71	-94	10600	10390	10270	10060	9940	10330	10000	80	3050	500	6710	10	1	15973355	1644	-10.12	0.51	12	0.00	-1017.00	20214.00	14950	20230524	-31.17	9250	20231024	11.24	12380	-16.88	20240411	9760	5.43	20240417	14360	-28.34	20231124	9250	11.24	20231024	0.79	N	002620	500	79 억	1550302	N	N	0	N	N
9	20240531	090136	57	100.00	KOSPI	서비스업	N	N	N	N	N	10130	-50	5	-0.49	131790	13	0.15	10150	10150	10130	13230	7130	10180	10137.69	9.71	0	10600	10390	10270	10060	9940	10330	10000	80	3050	500	6710	10	1	15973355	1618	-9.96	0.50	12	0.00	-1017.00	20214.00	14950	20230524	-32.24	9250	20231024	9.51	12380	-18.17	20240411	9760	3.79	20240417	14360	-29.46	20231124	9250	9.51	20231024	0.79	N	002620	500	79 억	1550302	N	N	0	N	N
10	20240530	160135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10180	-260	5	-2.49	90290830	8824	165.58	10300	10480	10150	13570	7310	10440	10232.42	9.70	334	10733	10586	10483	10336	10233	10535	10285	80	3130	500	6890	10	1	15973355	1626	-10.01	0.50	12	0.06	-1017.00	20214.00	14950	20230524	-31.91	9250	20231024	10.05	12380	-17.77	20240411	9760	4.30	20240417	14880	-31.59	20230530	9250	10.05	20231024	0.79	N	002620	500	79 억	1550079	N	N	0	N	N
11	20240530	150135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10200	-240	5	-2.30	86929520	8494	159.39	10300	10480	10150	13570	7310	10440	10234.23	9.70	380	10733	10586	10483	10336	10233	10535	10285	80	3130	500	6890	10	1	15973355	1629	-10.03	0.50	12	0.05	-1017.00	20214.00	14950	20230524	-31.77	9250	20231024	10.27	12380	-17.61	20240411	9760	4.51	20240417	14880	-31.45	20230530	9250	10.27	20231024	0.79	N	002620	500	79 억	1550079	N	N	0	N	N
12	20240530	140136	57	100.00	KOSPI	서비스업	N	N	N	N	N	10170	-270	5	-2.59	77716340	7590	142.43	10300	10480	10150	13570	7310	10440	10239.31	9.70	443	10733	10586	10483	10336	10233	10535	10285	80	3130	500	6890	10	1	15973355	1624	-10.00	0.50	12	0.05	-1017.00	20214.00	14950	20230524	-31.97	9250	20231024	9.95	12380	-17.85	20240411	9760	4.20	20240417	14880	-31.65	20230530	9250	9.95	20231024	0.79	N	002620	500	79 억	1550079	N	N	0	N	N
13	20240530	130135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10200	-240	5	-2.30	67606270	6596	123.78	10300	10480	10190	13570	7310	10440	10249.59	9.70	595	10733	10586	10483	10336	10233	10535	10285	80	3130	500	6890	10	1	15973355	1629	-10.03	0.50	12	0.04	-1017.00	20214.00	14950	20230524	-31.77	9250	20231024	10.27	12380	-17.61	20240411	9760	4.51	20240417	14880	-31.45	20230530	9250	10.27	20231024	0.79	N	002620	500	79 억	1550079	N	N	0	N	N
14	20240530	120135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10260	-180	5	-1.72	36453920	3544	66.50	10300	10480	10210	13570	7310	10440	10286.09	9.70	652	10733	10586	10483	10336	10233	10535	10285	80	3130	500	6890	10	1	15973355	1639	-10.09	0.51	12	0.02	-1017.00	20214.00	14950	20230524	-31.37	9250	20231024	10.92	12380	-17.12	20240411	9760	5.12	20240417	14880	-31.05	20230530	9250	10.92	20231024	0.79	N	002620	500	79 억	1550079	N	N	0	N	N
15	20240530	110136	57	100.00	KOSPI	서비스업	N	N	N	N	N	10280	-160	5	-1.53	33419640	3249	60.97	10300	10480	10210	13570	7310	10440	10286.13	9.70	805	10733	10586	10483	10336	10233	10535	10285	80	3130	500	6890	10	1	15973355	1642	-10.11	0.51	12	0.02	-1017.00	20214.00	14950	20230524	-31.24	9250	20231024	11.14	12380	-16.96	20240411	9760	5.33	20240417	14880	-30.91	20230530	9250	11.14	20231024	0.79	N	002620	500	79 억	1550079	N	N	0	N	N
16	20240530	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10270	-170	5	-1.63	32955160	3204	60.12	10300	10480	10210	13570	7310	10440	10285.63	9.70	834	10733	10586	10483	10336	10233	10535	10285	80	3130	500	6890	10	1	15973355	1640	-10.10	0.51	12	0.02	-1017.00	20214.00	14950	20230524	-31.30	9250	20231024	11.03	12380	-17.04	20240411	9760	5.23	20240417	14880	-30.98	20230530	9250	11.03	20231024	0.79	N	002620	500	79 억	1550079	N	N	0	N	N
17	20240530	090136	57	100.00	KOSPI	서비스업	N	N	N	N	N	10410	-30	5	-0.29	3122910	303	5.69	10300	10410	10300	13570	7310	10440	10306.63	9.70	95	10733	10586	10483	10336	10233	10535	10285	80	3130	500	6890	10	1	15973355	1663	-10.24	0.51	12	0.00	-1017.00	20214.00	14950	20230524	-30.37	9250	20231024	12.54	12380	-15.91	20240411	9760	6.66	20240417	14880	-30.04	20230530	9250	12.54	20231024	0.79	N	002620	500	79 억	1550079	N	N	0	N	N
18	20240529	160135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10440	-110	5	-1.04	55587300	5328	181.60	10490	10630	10380	13710	7390	10550	10433.05	9.71	-979	10843	10696	10493	10346	10143	10770	10420	80	3160	500	6960	10	1	15973355	1668	-10.27	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.75	9250	20231024	12.86	12380	-15.67	20240411	9760	6.97	20240417	14880	-29.84	20230530	9250	12.86	20231024	0.79	N	002620	500	79 억	1551069	N	N	0	N	N
19	20240529	150135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10400	-150	5	-1.42	47279200	4531	154.43	10490	10630	10380	13710	7390	10550	10434.61	9.71	-843	10843	10696	10493	10346	10143	10770	10420	80	3160	500	6960	10	1	15973355	1661	-10.23	0.51	12	0.03	-1017.00	20214.00	16000	20230522	-35.00	9250	20231024	12.43	12380	-15.99	20240411	9760	6.56	20240417	14880	-30.11	20230530	9250	12.43	20231024	0.79	N	002620	500	79 억	1551069	N	N	0	N	N
20	20240529	140135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10430	-120	5	-1.14	41186300	3946	134.49	10490	10630	10380	13710	7390	10550	10437.48	9.71	-609	10843	10696	10493	10346	10143	10770	10420	80	3160	500	6960	10	1	15973355	1666	-10.26	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.81	9250	20231024	12.76	12380	-15.75	20240411	9760	6.86	20240417	14880	-29.91	20230530	9250	12.76	20231024	0.79	N	002620	500	79 억	1551069	N	N	0	N	N
21	20240529	130135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10400	-150	5	-1.42	38850710	3722	126.86	10490	10630	10380	13710	7390	10550	10438.13	9.71	-443	10843	10696	10493	10346	10143	10770	10420	80	3160	500	6960	10	1	15973355	1661	-10.23	0.51	12	0.02	-1017.00	20214.00	16000	20230522	-35.00	9250	20231024	12.43	12380	-15.99	20240411	9760	6.56	20240417	14880	-30.11	20230530	9250	12.43	20231024	0.79	N	002620	500	79 억	1551069	N	N	0	N	N
22	20240529	120136	57	100.00	KOSPI	서비스업	N	N	N	N	N	10400	-150	5	-1.42	33954030	3251	110.80	10490	10630	10380	13710	7390	10550	10444.18	9.71	-153	10843	10696	10493	10346	10143	10770	10420	80	3160	500	6960	10	1	15973355	1661	-10.23	0.51	12	0.02	-1017.00	20214.00	16000	20230522	-35.00	9250	20231024	12.43	12380	-15.99	20240411	9760	6.56	20240417	14880	-30.11	20230530	9250	12.43	20231024	0.79	N	002620	500	79 억	1551069	N	N	0	N	N
23	20240529	110135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10480	-70	5	-0.66	30692010	2938	100.14	10490	10630	10380	13710	7390	10550	10446.57	9.71	-146	10843	10696	10493	10346	10143	10770	10420	80	3160	500	6960	10	1	15973355	1674	-10.30	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.50	9250	20231024	13.30	12380	-15.35	20240411	9760	7.38	20240417	14880	-29.57	20230530	9250	13.30	20231024	0.79	N	002620	500	79 억	1551069	N	N	0	N	N
24	20240529	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10500	-50	5	-0.47	16551930	1590	54.19	10490	10630	10380	13710	7390	10550	10410.02	9.71	50	10843	10696	10493	10346	10143	10770	10420	80	3160	500	6960	10	1	15973355	1677	-10.32	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-34.38	9250	20231024	13.51	12380	-15.19	20240411	9760	7.58	20240417	14880	-29.44	20230530	9250	13.51	20231024	0.79	N	002620	500	79 억	1551069	N	N	0	N	N
25	20240529	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10550	0	3	0.00	105200	10	0.34	10490	10550	10490	13710	7390	10550	10520.00	9.71	-4	10843	10696	10493	10346	10143	10770	10420	80	3160	500	6960	10	1	15973355	1685	-10.37	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-34.06	9250	20231024	14.05	12380	-14.78	20240411	9760	8.09	20240417	14880	-29.10	20230530	9250	14.05	20231024	0.79	N	002620	500	79 억	1551069	N	N	0	N	N
26	20240528	160135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10550	210	2	2.03	30834780	2934	63.22	10290	10640	10290	13440	7240	10340	10509.34	9.71	-371	10593	10466	10373	10246	10153	10420	10200	80	3100	500	6820	10	1	15973355	1685	-10.37	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.06	9250	20231024	14.05	12380	-14.78	20240411	9760	8.09	20240417	14880	-29.10	20230530	9250	14.05	20231024	0.79	N	002620	500	79 억	1551226	N	N	0	N	N
27	20240528	150135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10520	180	2	1.74	27469470	2614	56.32	10290	10640	10290	13440	7240	10340	10508.60	9.71	-353	10593	10466	10373	10246	10153	10420	10200	80	3100	500	6820	10	1	15973355	1680	-10.34	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.25	9250	20231024	13.73	12380	-15.02	20240411	9760	7.79	20240417	14880	-29.30	20230530	9250	13.73	20231024	0.79	N	002620	500	79 억	1551226	N	N	0	N	N
28	20240528	140135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10470	130	2	1.26	26787230	2549	54.92	10290	10640	10290	13440	7240	10340	10508.92	9.71	-337	10593	10466	10373	10246	10153	10420	10200	80	3100	500	6820	10	1	15973355	1672	-10.29	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.56	9250	20231024	13.19	12380	-15.43	20240411	9760	7.27	20240417	14880	-29.64	20230530	9250	13.19	20231024	0.79	N	002620	500	79 억	1551226	N	N	0	N	N
29	20240528	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10450	110	2	1.06	24693390	2349	50.61	10290	10640	10290	13440	7240	10340	10512.30	9.71	-499	10593	10466	10373	10246	10153	10420	10200	80	3100	500	6820	10	1	15973355	1669	-10.28	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-34.69	9250	20231024	12.97	12380	-15.59	20240411	9760	7.07	20240417	14880	-29.77	20230530	9250	12.97	20231024	0.79	N	002620	500	79 억	1551226	N	N	0	N	N
30	20240528	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10560	220	2	2.13	19828760	1885	40.62	10290	10640	10290	13440	7240	10340	10519.24	9.71	-522	10593	10466	10373	10246	10153	10420	10200	80	3100	500	6820	10	1	15973355	1687	-10.38	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-34.00	9250	20231024	14.16	12380	-14.70	20240411	9760	8.20	20240417	14880	-29.03	20230530	9250	14.16	20231024	0.79	N	002620	500	79 억	1551226	N	N	0	N	N
31	20240528	110134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10470	130	2	1.26	8662140	828	17.84	10290	10570	10290	13440	7240	10340	10461.52	9.71	-444	10593	10466	10373	10246	10153	10420	10200	80	3100	500	6820	10	1	15973355	1672	-10.29	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-34.56	9250	20231024	13.19	12380	-15.43	20240411	9760	7.27	20240417	14880	-29.64	20230530	9250	13.19	20231024	0.79	N	002620	500	79 억	1551226	N	N	0	N	N
32	20240528	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10480	140	2	1.35	6507550	623	13.42	10290	10570	10290	13440	7240	10340	10445.51	9.71	-389	10593	10466	10373	10246	10153	10420	10200	80	3100	500	6820	10	1	15973355	1674	-10.30	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-34.50	9250	20231024	13.30	12380	-15.35	20240411	9760	7.38	20240417	14880	-29.57	20230530	9250	13.30	20231024	0.79	N	002620	500	79 억	1551226	N	N	0	N	N
33	20240528	090135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10430	90	2	0.87	415980	40	0.86	10290	10570	10290	13440	7240	10340	10399.50	9.71	-4	10593	10466	10373	10246	10153	10420	10200	80	3100	500	6820	10	1	15973355	1666	-10.26	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-34.81	9250	20231024	12.76	12380	-15.75	20240411	9760	6.86	20240417	14880	-29.91	20230530	9250	12.76	20231024	0.79	N	002620	500	79 억	1551226	N	N	0	N	N
34	20240527	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10340	-60	5	-0.58	47475530	4598	101.61	10400	10500	10280	13520	7280	10400	10325.16	9.72	-714	10693	10546	10423	10276	10153	10485	10215	80	3120	500	6860	10	1	15973355	1652	-10.17	0.51	12	0.03	-1017.00	20214.00	16000	20230522	-35.38	9250	20231024	11.78	12380	-16.48	20240411	9760	5.94	20240417	14880	-30.51	20230530	9250	11.78	20231024	0.79	N	002620	500	79 억	1551940	N	N	0	N	N
35	20240527	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10290	-110	5	-1.06	39355970	3815	84.31	10400	10400	10280	13520	7280	10400	10316.11	9.72	-600	10693	10546	10423	10276	10153	10485	10215	80	3120	500	6860	10	1	15973355	1644	-10.12	0.51	12	0.02	-1017.00	20214.00	16000	20230522	-35.69	9250	20231024	11.24	12380	-16.88	20240411	9760	5.43	20240417	14880	-30.85	20230530	9250	11.24	20231024	0.79	N	002620	500	79 억	1551940	N	N	0	N	N
36	20240527	140135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10340	-60	5	-0.58	26728620	2590	57.24	10400	10400	10280	13520	7280	10400	10319.93	9.72	-472	10693	10546	10423	10276	10153	10485	10215	80	3120	500	6860	10	1	15973355	1652	-10.17	0.51	12	0.02	-1017.00	20214.00	16000	20230522	-35.38	9250	20231024	11.78	12380	-16.48	20240411	9760	5.94	20240417	14880	-30.51	20230530	9250	11.78	20231024	0.79	N	002620	500	79 억	1551940	N	N	0	N	N
37	20240527	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10300	-100	5	-0.96	21373520	2070	45.75	10400	10400	10300	13520	7280	10400	10325.37	9.72	-333	10693	10546	10423	10276	10153	10485	10215	80	3120	500	6860	10	1	15973355	1645	-10.13	0.51	12	0.01	-1017.00	20214.00	16000	20230522	-35.62	9250	20231024	11.35	12380	-16.80	20240411	9760	5.53	20240417	14880	-30.78	20230530	9250	11.35	20231024	0.79	N	002620	500	79 억	1551940	N	N	0	N	N
38	20240527	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10310	-90	5	-0.87	14577590	1411	31.18	10400	10400	10300	13520	7280	10400	10331.39	9.72	-270	10693	10546	10423	10276	10153	10485	10215	80	3120	500	6860	10	1	15973355	1647	-10.14	0.51	12	0.01	-1017.00	20214.00	16000	20230522	-35.56	9250	20231024	11.46	12380	-16.72	20240411	9760	5.64	20240417	14880	-30.71	20230530	9250	11.46	20231024	0.79	N	002620	500	79 억	1551940	N	N	0	N	N
39	20240527	110134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10360	-40	5	-0.38	11030220	1067	23.58	10400	10400	10310	13520	7280	10400	10337.60	9.72	-193	10693	10546	10423	10276	10153	10485	10215	80	3120	500	6860	10	1	15973355	1655	-10.19	0.51	12	0.01	-1017.00	20214.00	16000	20230522	-35.25	9250	20231024	12.00	12380	-16.32	20240411	9760	6.15	20240417	14880	-30.38	20230530	9250	12.00	20231024	0.79	N	002620	500	79 억	1551940	N	N	0	N	N
40	20240527	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10360	-40	5	-0.38	5886270	569	12.57	10400	10400	10310	13520	7280	10400	10344.94	9.72	-61	10693	10546	10423	10276	10153	10485	10215	80	3120	500	6860	10	1	15973355	1655	-10.19	0.51	12	0.00	-1017.00	20214.00	16000	20230522	-35.25	9250	20231024	12.00	12380	-16.32	20240411	9760	6.15	20240417	14880	-30.38	20230530	9250	12.00	20231024	0.79	N	002620	500	79 억	1551940	N	N	0	N	N
41	20240527	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10400	0	3	0.00	41600	4	0.09	10400	10400	10400	13520	7280	10400	10400.00	9.72	-1	10693	10546	10423	10276	10153	10485	10215	80	3120	500	6860	10	1	15973355	1661	-10.23	0.51	12	0.00	-1017.00	20214.00	16000	20230522	-35.00	9250	20231024	12.43	12380	-15.99	20240411	9760	6.56	20240417	14880	-30.11	20230530	9250	12.43	20231024	0.79	N	002620	500	79 억	1551940	N	N	0	N	N
42	20240524	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10400	-50	5	-0.48	46417440	4476	67.56	10570	10570	10300	13580	7320	10450	10370.29	9.71	459	10916	10682	10566	10332	10216	10625	10275	80	3130	500	6890	10	1	15973355	1661	-10.23	0.51	12	0.03	-1017.00	20214.00	16000	20230522	-35.00	9250	20231024	12.43	12380	-15.99	20240411	9760	6.56	20240417	14950	-30.43	20230524	9250	12.43	20231024	0.79	N	002620	500	79 억	1551472	N	N	0	N	N
43	20240524	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10330	-120	5	-1.15	44698590	4310	65.06	10570	10570	10300	13580	7320	10450	10370.90	9.71	447	10916	10682	10566	10332	10216	10625	10275	80	3130	500	6890	10	1	15973355	1650	-10.16	0.51	12	0.03	-1017.00	20214.00	16000	20230522	-35.44	9250	20231024	11.68	12380	-16.56	20240411	9760	5.84	20240417	14950	-30.90	20230524	9250	11.68	20231024	0.79	N	002620	500	79 억	1551472	N	N	0	N	N
44	20240524	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10420	-30	5	-0.29	39450030	3805	57.43	10570	10570	10300	13580	7320	10450	10367.94	9.71	432	10916	10682	10566	10332	10216	10625	10275	80	3130	500	6890	10	1	15973355	1664	-10.25	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.88	9250	20231024	12.65	12380	-15.83	20240411	9760	6.76	20240417	14950	-30.30	20230524	9250	12.65	20231024	0.79	N	002620	500	79 억	1551472	N	N	0	N	N
45	20240524	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10450	0	3	0.00	39345780	3795	57.28	10570	10570	10300	13580	7320	10450	10367.79	9.71	432	10916	10682	10566	10332	10216	10625	10275	80	3130	500	6890	10	1	15973355	1669	-10.28	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.69	9250	20231024	12.97	12380	-15.59	20240411	9760	7.07	20240417	14950	-30.10	20230524	9250	12.97	20231024	0.79	N	002620	500	79 억	1551472	N	N	0	N	N
46	20240524	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10530	80	2	0.77	39324870	3793	57.25	10570	10570	10300	13580	7320	10450	10367.75	9.71	432	10916	10682	10566	10332	10216	10625	10275	80	3130	500	6890	10	1	15973355	1682	-10.35	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.19	9250	20231024	13.84	12380	-14.94	20240411	9760	7.89	20240417	14950	-29.57	20230524	9250	13.84	20231024	0.79	N	002620	500	79 억	1551472	N	N	0	N	N
47	20240524	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10490	40	2	0.38	36173120	3493	52.72	10570	10570	10300	13580	7320	10450	10355.89	9.71	550	10916	10682	10566	10332	10216	10625	10275	80	3130	500	6890	10	1	15973355	1676	-10.31	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.44	9250	20231024	13.41	12380	-15.27	20240411	9760	7.48	20240417	14950	-29.83	20230524	9250	13.41	20231024	0.79	N	002620	500	79 억	1551472	N	N	0	N	N
48	20240524	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10310	-140	5	-1.34	24726810	2389	36.06	10570	10570	10300	13580	7320	10450	10350.28	9.71	426	10916	10682	10566	10332	10216	10625	10275	80	3130	500	6890	10	1	15973355	1647	-10.14	0.51	12	0.01	-1017.00	20214.00	16000	20230522	-35.56	9250	20231024	11.46	12380	-16.72	20240411	9760	5.64	20240417	14950	-31.04	20230524	9250	11.46	20231024	0.79	N	002620	500	79 억	1551472	N	N	0	N	N
49	20240524	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10570	120	2	1.15	21140	2	0.03	10570	10570	10570	13580	7320	10450	10570.00	9.71	0	10916	10682	10566	10332	10216	10625	10275	80	3130	500	6890	10	1	15973355	1688	-10.39	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-33.94	9250	20231024	14.27	12380	-14.62	20240411	9760	8.30	20240417	14950	-29.30	20230524	9250	14.27	20231024	0.79	N	002620	500	79 억	1551472	N	N	0	N	N
50	20240523	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10450	-80	5	-0.76	68939280	6578	122.61	10490	10800	10450	13680	7380	10530	10480.28	9.72	-807	10750	10640	10570	10460	10390	10620	10440	80	3150	500	6940	10	1	15973355	1669	-10.28	0.52	12	0.04	-1017.00	20214.00	16000	20230522	-34.69	9250	20231024	12.97	12380	-15.59	20240411	9760	7.07	20240417	14950	-30.10	20230524	9250	12.97	20231024	0.79	N	002620	500	79 억	1551966	N	N	0	N	N
51	20240523	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10550	20	2	0.19	52781620	5033	93.81	10490	10800	10450	13680	7380	10530	10487.11	9.72	-713	10750	10640	10570	10460	10390	10620	10440	80	3150	500	6940	10	1	15973355	1685	-10.37	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.06	9250	20231024	14.05	12380	-14.78	20240411	9760	8.09	20240417	14950	-29.43	20230524	9250	14.05	20231024	0.79	N	002620	500	79 억	1551966	N	N	0	N	N
52	20240523	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10480	-50	5	-0.47	48917760	4665	86.95	10490	10800	10450	13680	7380	10530	10486.12	9.72	-576	10750	10640	10570	10460	10390	10620	10440	80	3150	500	6940	10	1	15973355	1674	-10.30	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.50	9250	20231024	13.30	12380	-15.35	20240411	9760	7.38	20240417	14950	-29.90	20230524	9250	13.30	20231024	0.79	N	002620	500	79 억	1551966	N	N	0	N	N
53	20240523	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10480	-50	5	-0.47	39240990	3741	69.73	10490	10800	10450	13680	7380	10530	10489.44	9.72	-488	10750	10640	10570	10460	10390	10620	10440	80	3150	500	6940	10	1	15973355	1674	-10.30	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.50	9250	20231024	13.30	12380	-15.35	20240411	9760	7.38	20240417	14950	-29.90	20230524	9250	13.30	20231024	0.79	N	002620	500	79 억	1551966	N	N	0	N	N
54	20240523	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10530	0	3	0.00	36375660	3467	64.62	10490	10800	10450	13680	7380	10530	10491.97	9.72	-479	10750	10640	10570	10460	10390	10620	10440	80	3150	500	6940	10	1	15973355	1682	-10.35	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.19	9250	20231024	13.84	12380	-14.94	20240411	9760	7.89	20240417	14950	-29.57	20230524	9250	13.84	20231024	0.79	N	002620	500	79 억	1551966	N	N	0	N	N
55	20240523	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10510	-20	5	-0.19	14262850	1360	25.35	10490	10540	10460	13680	7380	10530	10487.39	9.72	-466	10750	10640	10570	10460	10390	10620	10440	80	3150	500	6940	10	1	15973355	1679	-10.33	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-34.31	9250	20231024	13.62	12380	-15.11	20240411	9760	7.68	20240417	14950	-29.70	20230524	9250	13.62	20231024	0.79	N	002620	500	79 억	1551966	N	N	0	N	N
56	20240523	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10470	-60	5	-0.57	13215820	1260	23.49	10490	10540	10470	13680	7380	10530	10488.75	9.72	-462	10750	10640	10570	10460	10390	10620	10440	80	3150	500	6940	10	1	15973355	1672	-10.29	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-34.56	9250	20231024	13.19	12380	-15.43	20240411	9760	7.27	20240417	14950	-29.97	20230524	9250	13.19	20231024	0.79	N	002620	500	79 억	1551966	N	N	0	N	N
57	20240523	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10490	-40	5	-0.38	1835750	175	3.26	10490	10490	10490	13680	7380	10530	10490.00	9.72	-9	10750	10640	10570	10460	10390	10620	10440	80	3150	500	6940	10	1	15973355	1676	-10.31	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-34.44	9250	20231024	13.41	12380	-15.27	20240411	9760	7.48	20240417	14950	-29.83	20230524	9250	13.41	20231024	0.79	N	002620	500	79 억	1551966	N	N	0	N	N
58	20240522	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10530	-110	5	-1.03	56125930	5323	51.08	10530	10680	10500	13830	7450	10640	10544.10	9.72	2	11166	10902	10706	10442	10246	10805	10345	80	3190	500	7020	10	1	15973355	1682	-10.35	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.19	9250	20231024	13.84	12380	-14.94	20240411	9760	7.89	20240417	16000	-34.19	20230522	9250	13.84	20231024	0.79	N	002620	500	79 억	1552839	N	N	4	N	N
59	20240522	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10650	10	2	0.09	45090120	4277	41.05	10530	10680	10500	13830	7450	10640	10542.46	9.72	35	11166	10902	10706	10442	10246	10805	10345	80	3190	500	7020	10	1	15973355	1701	-10.47	0.53	12	0.03	-1017.00	20214.00	16000	20230522	-33.44	9250	20231024	15.14	12380	-13.97	20240411	9760	9.12	20240417	16000	-33.44	20230522	9250	15.14	20231024	0.79	N	002620	500	79 억	1552839	N	N	4	N	N
60	20240522	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10620	-20	5	-0.19	41077060	3900	37.43	10530	10630	10500	13830	7450	10640	10532.58	9.72	225	11166	10902	10706	10442	10246	10805	10345	80	3190	500	7020	10	1	15973355	1696	-10.44	0.53	12	0.02	-1017.00	20214.00	16000	20230522	-33.62	9250	20231024	14.81	12380	-14.22	20240411	9760	8.81	20240417	16000	-33.62	20230522	9250	14.81	20231024	0.79	N	002620	500	79 억	1552839	N	N	4	N	N
61	20240522	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10560	-80	5	-0.75	37034240	3518	33.76	10530	10630	10500	13830	7450	10640	10527.07	9.72	348	11166	10902	10706	10442	10246	10805	10345	80	3190	500	7020	10	1	15973355	1687	-10.38	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.00	9250	20231024	14.16	12380	-14.70	20240411	9760	8.20	20240417	16000	-34.00	20230522	9250	14.16	20231024	0.79	N	002620	500	79 억	1552839	N	N	4	N	N
62	20240522	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10610	-30	5	-0.28	35506750	3374	32.38	10530	10630	10500	13830	7450	10640	10523.64	9.72	385	11166	10902	10706	10442	10246	10805	10345	80	3190	500	7020	10	1	15973355	1695	-10.43	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-33.69	9250	20231024	14.70	12380	-14.30	20240411	9760	8.71	20240417	16000	-33.69	20230522	9250	14.70	20231024	0.79	N	002620	500	79 억	1552839	N	N	4	N	N
63	20240522	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10620	-20	5	-0.19	34956110	3322	31.88	10530	10630	10500	13830	7450	10640	10522.61	9.72	390	11166	10902	10706	10442	10246	10805	10345	80	3190	500	7020	10	1	15973355	1696	-10.44	0.53	12	0.02	-1017.00	20214.00	16000	20230522	-33.62	9250	20231024	14.81	12380	-14.22	20240411	9760	8.81	20240417	16000	-33.62	20230522	9250	14.81	20231024	0.79	N	002620	500	79 억	1552839	N	N	4	N	N
64	20240522	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10550	-90	5	-0.85	33157580	3152	30.25	10530	10630	10500	13830	7450	10640	10519.54	9.72	464	11166	10902	10706	10442	10246	10805	10345	80	3190	500	7020	10	1	15973355	1685	-10.37	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.06	9250	20231024	14.05	12380	-14.78	20240411	9760	8.09	20240417	16000	-34.06	20230522	9250	14.05	20231024	0.79	N	002620	500	79 억	1552839	N	N	4	N	N
65	20240522	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10610	-30	5	-0.28	3920000	372	3.57	10530	10630	10510	13830	7450	10640	10537.63	9.72	160	11166	10902	10706	10442	10246	10805	10345	80	3190	500	7020	10	1	15973355	1695	-10.43	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-33.69	9250	20231024	14.70	12380	-14.30	20240411	9760	8.71	20240417	16000	-33.69	20230522	9250	14.70	20231024	0.79	N	002620	500	79 억	1552839	N	N	4	N	N
66	20240521	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10640	-110	5	-1.02	110678420	10417	111.22	10850	10970	10510	13970	7530	10750	10624.79	9.74	-2943	11210	10980	10840	10610	10470	10910	10540	80	3220	500	7090	10	1	15973355	1700	-10.46	0.53	12	0.07	-1017.00	20214.00	16000	20230522	-33.50	9250	20231024	15.03	12380	-14.05	20240411	9760	9.02	20240417	16000	-33.50	20230522	9250	15.03	20231024	0.79	N	002620	500	79 억	1555720	N	N	4	N	N
67	20240521	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10550	-200	5	-1.86	91124260	8571	91.51	10850	10970	10510	13970	7530	10750	10631.70	9.74	-2587	11210	10980	10840	10610	10470	10910	10540	80	3220	500	7090	10	1	15973355	1685	-10.37	0.52	12	0.05	-1017.00	20214.00	16000	20230522	-34.06	9250	20231024	14.05	12380	-14.78	20240411	9760	8.09	20240417	16000	-34.06	20230522	9250	14.05	20231024	0.79	N	002620	500	79 억	1555720	N	N	7	N	N
68	20240521	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10550	-200	5	-1.86	88803200	8351	89.16	10850	10970	10510	13970	7530	10750	10633.84	9.74	-2458	11210	10980	10840	10610	10470	10910	10540	80	3220	500	7090	10	1	15973355	1685	-10.37	0.52	12	0.05	-1017.00	20214.00	16000	20230522	-34.06	9250	20231024	14.05	12380	-14.78	20240411	9760	8.09	20240417	16000	-34.06	20230522	9250	14.05	20231024	0.79	N	002620	500	79 억	1555720	N	N	7	N	N
69	20240521	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10610	-140	5	-1.30	87927900	8268	88.28	10850	10970	10510	13970	7530	10750	10634.72	9.74	-2450	11210	10980	10840	10610	10470	10910	10540	80	3220	500	7090	10	1	15973355	1695	-10.43	0.52	12	0.05	-1017.00	20214.00	16000	20230522	-33.69	9250	20231024	14.70	12380	-14.30	20240411	9760	8.71	20240417	16000	-33.69	20230522	9250	14.70	20231024	0.79	N	002620	500	79 억	1555720	N	N	7	N	N
70	20240521	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10550	-200	5	-1.86	60222590	5637	60.19	10850	10970	10550	13970	7530	10750	10683.45	9.74	-1498	11210	10980	10840	10610	10470	10910	10540	80	3220	500	7090	10	1	15973355	1685	-10.37	0.52	12	0.04	-1017.00	20214.00	16000	20230522	-34.06	9250	20231024	14.05	12380	-14.78	20240411	9760	8.09	20240417	16000	-34.06	20230522	9250	14.05	20231024	0.79	N	002620	500	79 억	1555720	N	N	7	N	N
71	20240521	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10620	-130	5	-1.21	40018010	3729	39.81	10850	10970	10620	13970	7530	10750	10731.57	9.74	-998	11210	10980	10840	10610	10470	10910	10540	80	3220	500	7090	10	1	15973355	1696	-10.44	0.53	12	0.02	-1017.00	20214.00	16000	20230522	-33.62	9250	20231024	14.81	12380	-14.22	20240411	9760	8.81	20240417	16000	-33.62	20230522	9250	14.81	20231024	0.79	N	002620	500	79 억	1555720	N	N	7	N	N
72	20240521	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10710	-40	5	-0.37	21582960	2002	21.38	10850	10970	10710	13970	7530	10750	10780.70	9.74	-585	11210	10980	10840	10610	10470	10910	10540	80	3220	500	7090	10	1	15973355	1711	-10.53	0.53	12	0.01	-1017.00	20214.00	16000	20230522	-33.06	9250	20231024	15.78	12380	-13.49	20240411	9760	9.73	20240417	16000	-33.06	20230522	9250	15.78	20231024	0.79	N	002620	500	79 억	1555720	N	N	7	N	N
73	20240521	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10970	220	2	2.05	1660720	153	1.63	10850	10970	10850	13970	7530	10750	10854.38	9.74	-134	11210	10980	10840	10610	10470	10910	10540	80	3220	500	7090	10	1	15973355	1752	-10.79	0.54	12	0.00	-1017.00	20214.00	16000	20230522	-31.44	9250	20231024	18.59	12380	-11.39	20240411	9760	12.40	20240417	16000	-31.44	20230522	9250	18.59	20231024	0.79	N	002620	500	79 억	1555720	N	N	7	N	N
74	20240517	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10760	-90	5	-0.83	101301640	9380	176.28	10850	10950	10700	14100	7600	10850	10799.75	9.75	-872	11050	10950	10810	10710	10570	11000	10760	80	3250	500	7160	10	1	15973355	1719	-10.58	0.53	12	0.06	-1017.00	20214.00	16000	20230522	-32.75	9250	20231024	16.32	12380	-13.09	20240411	9760	10.25	20240417	16000	-32.75	20230522	9250	16.32	20231024	0.79	N	002620	500	79 억	1557275	N	N	10	N	N
75	20240517	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10850	0	3	0.00	71196910	6592	123.89	10850	10950	10700	14100	7600	10850	10800.50	9.75	-783	11050	10950	10810	10710	10570	11000	10760	80	3250	500	7160	10	1	15973355	1733	-10.67	0.54	12	0.04	-1017.00	20214.00	16000	20230522	-32.19	9250	20231024	17.30	12380	-12.36	20240411	9760	11.17	20240417	16000	-32.19	20230522	9250	17.30	20231024	0.79	N	002620	500	79 억	1557275	N	N	10	N	N
76	20240517	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10860	10	2	0.09	67788260	6278	117.99	10850	10950	10700	14100	7600	10850	10797.75	9.75	-782	11050	10950	10810	10710	10570	11000	10760	80	3250	500	7160	10	1	15973355	1735	-10.68	0.54	12	0.04	-1017.00	20214.00	16000	20230522	-32.12	9250	20231024	17.41	12380	-12.28	20240411	9760	11.27	20240417	16000	-32.12	20230522	9250	17.41	20231024	0.79	N	002620	500	79 억	1557275	N	N	10	N	N
77	20240517	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10830	-20	5	-0.18	62902240	5828	109.53	10850	10950	10700	14100	7600	10850	10793.11	9.75	-710	11050	10950	10810	10710	10570	11000	10760	80	3250	500	7160	10	1	15973355	1730	-10.65	0.54	12	0.04	-1017.00	20214.00	16000	20230522	-32.31	9250	20231024	17.08	12380	-12.52	20240411	9760	10.96	20240417	16000	-32.31	20230522	9250	17.08	20231024	0.79	N	002620	500	79 억	1557275	N	N	10	N	N
78	20240517	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10730	-120	5	-1.11	49897840	4623	86.88	10850	10950	10700	14100	7600	10850	10793.39	9.75	-502	11050	10950	10810	10710	10570	11000	10760	80	3250	500	7160	10	1	15973355	1714	-10.55	0.53	12	0.03	-1017.00	20214.00	16000	20230522	-32.94	9250	20231024	16.00	12380	-13.33	20240411	9760	9.94	20240417	16000	-32.94	20230522	9250	16.00	20231024	0.79	N	002620	500	79 억	1557275	N	N	10	N	N
79	20240517	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10890	40	2	0.37	45433960	4212	79.16	10850	10950	10700	14100	7600	10850	10786.79	9.75	-439	11050	10950	10810	10710	10570	11000	10760	80	3250	500	7160	10	1	15973355	1739	-10.71	0.54	12	0.03	-1017.00	20214.00	16000	20230522	-31.94	9250	20231024	17.73	12380	-12.04	20240411	9760	11.58	20240417	16000	-31.94	20230522	9250	17.73	20231024	0.79	N	002620	500	79 억	1557275	N	N	10	N	N
80	20240517	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10810	-40	5	-0.37	26299000	2438	45.82	10850	10850	10700	14100	7600	10850	10787.12	9.75	-236	11050	10950	10810	10710	10570	11000	10760	80	3250	500	7160	10	1	15973355	1727	-10.63	0.53	12	0.02	-1017.00	20214.00	16000	20230522	-32.44	9250	20231024	16.86	12380	-12.68	20240411	9760	10.76	20240417	16000	-32.44	20230522	9250	16.86	20231024	0.79	N	002620	500	79 억	1557275	N	N	10	N	N
81	20240517	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10800	-50	5	-0.46	3526150	325	6.11	10850	10850	10800	14100	7600	10850	10849.69	9.75	-155	11050	10950	10810	10710	10570	11000	10760	80	3250	500	7160	10	1	15973355	1725	-10.62	0.53	12	0.00	-1017.00	20214.00	16000	20230522	-32.50	9250	20231024	16.76	12380	-12.76	20240411	9760	10.66	20240417	16000	-32.50	20230522	9250	16.76	20231024	0.79	N	002620	500	79 억	1557275	N	N	10	N	N
82	20240516	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10850	180	2	1.69	56471710	5221	26.55	10670	10910	10670	13870	7470	10670	10816.26	9.76	-1295	11096	10882	10746	10532	10396	10815	10465	80	3200	500	7040	10	1	15973355	1733	-10.67	0.54	12	0.03	-1017.00	20214.00	16000	20230522	-32.19	9250	20231024	17.30	12380	-12.36	20240411	9760	11.17	20240417	16000	-32.19	20230522	9250	17.30	20231024	0.80	N	002620	500	79 억	1558570	N	N	10	N	N
83	20240516	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10850	180	2	1.69	54008820	4994	25.40	10670	10910	10670	13870	7470	10670	10814.74	9.76	-1296	11096	10882	10746	10532	10396	10815	10465	80	3200	500	7040	10	1	15973355	1733	-10.67	0.54	12	0.03	-1017.00	20214.00	16000	20230522	-32.19	9250	20231024	17.30	12380	-12.36	20240411	9760	11.17	20240417	16000	-32.19	20230522	9250	17.30	20231024	0.80	N	002620	500	79 억	1558570	N	N	8	N	N
84	20240516	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10870	200	2	1.87	50575360	4678	23.79	10670	10910	10670	13870	7470	10670	10811.32	9.76	-1294	11096	10882	10746	10532	10396	10815	10465	80	3200	500	7040	10	1	15973355	1736	-10.69	0.54	12	0.03	-1017.00	20214.00	16000	20230522	-32.06	9250	20231024	17.51	12380	-12.20	20240411	9760	11.37	20240417	16000	-32.06	20230522	9250	17.51	20231024	0.80	N	002620	500	79 억	1558570	N	N	8	N	N
85	20240516	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10710	40	2	0.37	34779810	3220	16.38	10670	10910	10670	13870	7470	10670	10801.18	9.76	-1421	11096	10882	10746	10532	10396	10815	10465	80	3200	500	7040	10	1	15973355	1711	-10.53	0.53	12	0.02	-1017.00	20214.00	16000	20230522	-33.06	9250	20231024	15.78	12380	-13.49	20240411	9760	9.73	20240417	16000	-33.06	20230522	9250	15.78	20231024	0.80	N	002620	500	79 억	1558570	N	N	8	N	N
86	20240516	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10750	80	2	0.75	33880660	3136	15.95	10670	10910	10670	13870	7470	10670	10803.78	9.76	-1427	11096	10882	10746	10532	10396	10815	10465	80	3200	500	7040	10	1	15973355	1717	-10.57	0.53	12	0.02	-1017.00	20214.00	16000	20230522	-32.81	9250	20231024	16.22	12380	-13.17	20240411	9760	10.14	20240417	16000	-32.81	20230522	9250	16.22	20231024	0.80	N	002620	500	79 억	1558570	N	N	8	N	N
87	20240516	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10750	80	2	0.75	27987520	2589	13.17	10670	10910	10670	13870	7470	10670	10810.17	9.76	-1433	11096	10882	10746	10532	10396	10815	10465	80	3200	500	7040	10	1	15973355	1717	-10.57	0.53	12	0.02	-1017.00	20214.00	16000	20230522	-32.81	9250	20231024	16.22	12380	-13.17	20240411	9760	10.14	20240417	16000	-32.81	20230522	9250	16.22	20231024	0.80	N	002620	500	79 억	1558570	N	N	8	N	N
88	20240516	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10860	190	2	1.78	8493310	786	4.00	10670	10910	10670	13870	7470	10670	10805.74	9.76	-155	11096	10882	10746	10532	10396	10815	10465	80	3200	500	7040	10	1	15973355	1735	-10.68	0.54	12	0.00	-1017.00	20214.00	16000	20230522	-32.12	9250	20231024	17.41	12380	-12.28	20240411	9760	11.27	20240417	16000	-32.12	20230522	9250	17.41	20231024	0.80	N	002620	500	79 억	1558570	N	N	8	N	N
89	20240516	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10680	10	2	0.09	1312420	123	0.63	10670	10680	10670	13870	7470	10670	10670.08	9.76	-14	11096	10882	10746	10532	10396	10815	10465	80	3200	500	7040	10	1	15973355	1706	-10.50	0.53	12	0.00	-1017.00	20214.00	16000	20230522	-33.25	9250	20231024	15.46	12380	-13.73	20240411	9760	9.43	20240417	16000	-33.25	20230522	9250	15.46	20231024	0.80	N	002620	500	79 억	1558570	N	N	8	N	N
90	20240514	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10670	-170	5	-1.57	209625620	19575	108.63	10840	10960	10610	14090	7590	10840	10708.89	9.71	6160	11446	11142	10956	10652	10466	11050	10560	80	3250	500	7150	10	1	15973355	1704	-10.49	0.53	12	0.12	-1017.00	20214.00	16000	20230522	-33.31	9250	20231024	15.35	12380	-13.81	20240411	9760	9.32	20240417	16000	-33.31	20230522	9250	15.35	20231024	0.79	N	002620	500	79 억	1550632	N	N	8	N	N
91	20240514	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10700	-140	5	-1.29	190580930	17794	98.75	10840	10960	10610	14090	7590	10840	10710.40	9.71	6502	11446	11142	10956	10652	10466	11050	10560	80	3250	500	7150	10	1	15973355	1709	-10.52	0.53	12	0.11	-1017.00	20214.00	16000	20230522	-33.12	9250	20231024	15.68	12380	-13.57	20240411	9760	9.63	20240417	16000	-33.12	20230522	9250	15.68	20231024	0.79	N	002620	500	79 억	1550632	N	N	3	N	N
92	20240514	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10750	-90	5	-0.83	59729460	5506	30.55	10840	10960	10660	14090	7590	10840	10848.07	9.71	212	11446	11142	10956	10652	10466	11050	10560	80	3250	500	7150	10	1	15973355	1717	-10.57	0.53	12	0.03	-1017.00	20214.00	16000	20230522	-32.81	9250	20231024	16.22	12380	-13.17	20240411	9760	10.14	20240417	16000	-32.81	20230522	9250	16.22	20231024	0.79	N	002620	500	79 억	1550632	N	N	3	N	N
93	20240514	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10760	-80	5	-0.74	57886120	5335	29.61	10840	10960	10660	14090	7590	10840	10850.26	9.71	337	11446	11142	10956	10652	10466	11050	10560	80	3250	500	7150	10	1	15973355	1719	-10.58	0.53	12	0.03	-1017.00	20214.00	16000	20230522	-32.75	9250	20231024	16.32	12380	-13.09	20240411	9760	10.25	20240417	16000	-32.75	20230522	9250	16.32	20231024	0.79	N	002620	500	79 억	1550632	N	N	3	N	N
94	20240514	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10770	-70	5	-0.65	45538760	4190	23.25	10840	10960	10660	14090	7590	10840	10868.44	9.71	135	11446	11142	10956	10652	10466	11050	10560	80	3250	500	7150	10	1	15973355	1720	-10.59	0.53	12	0.03	-1017.00	20214.00	16000	20230522	-32.69	9250	20231024	16.43	12380	-13.00	20240411	9760	10.35	20240417	16000	-32.69	20230522	9250	16.43	20231024	0.79	N	002620	500	79 억	1550632	N	N	3	N	N
95	20240514	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10840	0	3	0.00	34233140	3146	17.46	10840	10960	10660	14090	7590	10840	10881.48	9.71	254	11446	11142	10956	10652	10466	11050	10560	80	3250	500	7150	10	1	15973355	1732	-10.66	0.54	12	0.02	-1017.00	20214.00	16000	20230522	-32.25	9250	20231024	17.19	12380	-12.44	20240411	9760	11.07	20240417	16000	-32.25	20230522	9250	17.19	20231024	0.79	N	002620	500	79 억	1550632	N	N	3	N	N
96	20240514	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10940	100	2	0.92	17006410	1569	8.71	10840	10960	10660	14090	7590	10840	10839.01	9.71	580	11446	11142	10956	10652	10466	11050	10560	80	3250	500	7150	10	1	15973355	1747	-10.76	0.54	12	0.01	-1017.00	20214.00	16000	20230522	-31.62	9250	20231024	18.27	12380	-11.63	20240411	9760	12.09	20240417	16000	-31.62	20230522	9250	18.27	20231024	0.79	N	002620	500	79 억	1550632	N	N	3	N	N
97	20240514	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10750	-90	5	-0.83	5053370	468	2.60	10840	10850	10750	14090	7590	10840	10797.80	9.71	176	11446	11142	10956	10652	10466	11050	10560	80	3250	500	7150	10	1	15973355	1717	-10.57	0.53	12	0.00	-1017.00	20214.00	16000	20230522	-32.81	9250	20231024	16.22	12380	-13.17	20240411	9760	10.14	20240417	16000	-32.81	20230522	9250	16.22	20231024	0.79	N	002620	500	79 억	1550632	N	N	3	N	N
98	20240513	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10840	-410	5	-3.64	196944930	17954	177.48	11220	11260	10770	14620	7880	11250	10969.42	9.73	-5349	11463	11356	11263	11156	11063	11310	11110	80	3370	500	7420	10	1	15973355	1732	-10.66	0.54	12	0.11	-1017.00	20214.00	16000	20230522	-32.25	9250	20231024	17.19	12380	-12.44	20240411	9760	11.07	20240417	16000	-32.25	20230522	9250	17.19	20231024	0.79	N	002620	500	79 억	1554349	N	N	3	N	N
99	20240513	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10810	-440	5	-3.91	174132560	15842	156.60	11220	11260	10810	14620	7880	11250	10991.83	9.73	-5006	11463	11356	11263	11156	11063	11310	11110	80	3370	500	7420	10	1	15973355	1727	-10.63	0.53	12	0.10	-1017.00	20214.00	16000	20230522	-32.44	9250	20231024	16.86	12380	-12.68	20240411	9760	10.76	20240417	16000	-32.44	20230522	9250	16.86	20231024	0.79	N	002620	500	79 억	1554349	N	N	0	N	N
100	20240513	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10850	-400	5	-3.56	162050160	14727	145.58	11220	11260	10850	14620	7880	11250	11003.61	9.73	-4768	11463	11356	11263	11156	11063	11310	11110	80	3370	500	7420	10	1	15973355	1733	-10.67	0.54	12	0.09	-1017.00	20214.00	16000	20230522	-32.19	9250	20231024	17.30	12380	-12.36	20240411	9760	11.17	20240417	16000	-32.19	20230522	9250	17.30	20231024	0.79	N	002620	500	79 억	1554349	N	N	0	N	N
101	20240513	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10890	-360	5	-3.20	156103660	14180	140.17	11220	11260	10870	14620	7880	11250	11008.72	9.73	-4663	11463	11356	11263	11156	11063	11310	11110	80	3370	500	7420	10	1	15973355	1739	-10.71	0.54	12	0.09	-1017.00	20214.00	16000	20230522	-31.94	9250	20231024	17.73	12380	-12.04	20240411	9760	11.58	20240417	16000	-31.94	20230522	9250	17.73	20231024	0.79	N	002620	500	79 억	1554349	N	N	0	N	N
102	20240513	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10870	-380	5	-3.38	142758400	12953	128.04	11220	11260	10870	14620	7880	11250	11021.26	9.73	-4060	11463	11356	11263	11156	11063	11310	11110	80	3370	500	7420	10	1	15973355	1736	-10.69	0.54	12	0.08	-1017.00	20214.00	16000	20230522	-32.06	9250	20231024	17.51	12380	-12.20	20240411	9760	11.37	20240417	16000	-32.06	20230522	9250	17.51	20231024	0.79	N	002620	500	79 억	1554349	N	N	0	N	N
103	20240513	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	11000	-250	5	-2.22	78019890	7034	69.53	11220	11260	11000	14620	7880	11250	11091.82	9.73	318	11463	11356	11263	11156	11063	11310	11110	80	3370	500	7420	10	1	15973355	1757	-10.82	0.54	12	0.04	-1017.00	20214.00	16000	20230522	-31.25	9250	20231024	18.92	12380	-11.15	20240411	9760	12.70	20240417	16000	-31.25	20230522	9250	18.92	20231024	0.79	N	002620	500	79 억	1554349	N	N	0	N	N
104	20240513	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	11050	-200	5	-1.78	42101420	3780	37.37	11220	11260	11040	14620	7880	11250	11137.94	9.73	-9	11463	11356	11263	11156	11063	11310	11110	80	3370	500	7420	10	1	15973355	1765	-10.87	0.55	12	0.02	-1017.00	20214.00	16000	20230522	-30.94	9250	20231024	19.46	12380	-10.74	20240411	9760	13.22	20240417	16000	-30.94	20230522	9250	19.46	20231024	0.79	N	002620	500	79 억	1554349	N	N	0	N	N
105	20240513	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	11250	0	3	0.00	89850	8	0.08	11220	11250	11220	14620	7880	11250	11231.25	9.73	5	11463	11356	11263	11156	11063	11310	11110	80	3370	500	7420	10	1	15973355	1797	-11.06	0.56	12	0.00	-1017.00	20214.00	16000	20230522	-29.69	9250	20231024	21.62	12380	-9.13	20240411	9760	15.27	20240417	16000	-29.69	20230522	9250	21.62	20231024	0.79	N	002620	500	79 억	1554349	N	N	0	N	N
106	20240510	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11250	-50	5	-0.44	112427440	9990	86.86	11300	11370	11170	14690	7910	11300	11254.00	9.74	-1479	11440	11370	11290	11220	11140	11405	11255	80	3390	500	7450	10	1	15973355	1797	-11.06	0.56	12	0.06	-1017.00	20214.00	16000	20230522	-29.69	9250	20231024	21.62	12380	-9.13	20240411	9760	15.27	20240417	16000	-29.69	20230522	9250	21.62	20231024	0.83	N	002620	500	79 억	1555936	N	N	0	N	N
107	20240510	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11290	-10	5	-0.09	103810300	9225	80.21	11300	11370	11170	14690	7910	11300	11253.15	9.74	-1230	11440	11370	11290	11220	11140	11405	11255	80	3390	500	7450	10	1	15973355	1803	-11.10	0.56	12	0.06	-1017.00	20214.00	16000	20230522	-29.44	9250	20231024	22.05	12380	-8.80	20240411	9760	15.68	20240417	16000	-29.44	20230522	9250	22.05	20231024	0.83	N	002620	500	79 억	1555936	N	N	0	N	N
108	20240510	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11280	-20	5	-0.18	95231240	8462	73.58	11300	11370	11170	14690	7910	11300	11253.99	9.74	-1366	11440	11370	11290	11220	11140	11405	11255	80	3390	500	7450	10	1	15973355	1802	-11.09	0.56	12	0.05	-1017.00	20214.00	16000	20230522	-29.50	9250	20231024	21.95	12380	-8.89	20240411	9760	15.57	20240417	16000	-29.50	20230522	9250	21.95	20231024	0.83	N	002620	500	79 억	1555936	N	N	0	N	N
109	20240510	130127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11280	-20	5	-0.18	92213380	8194	71.25	11300	11370	11170	14690	7910	11300	11253.77	9.74	-1248	11440	11370	11290	11220	11140	11405	11255	80	3390	500	7450	10	1	15973355	1802	-11.09	0.56	12	0.05	-1017.00	20214.00	16000	20230522	-29.50	9250	20231024	21.95	12380	-8.89	20240411	9760	15.57	20240417	16000	-29.50	20230522	9250	21.95	20231024	0.83	N	002620	500	79 억	1555936	N	N	0	N	N
110	20240510	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11240	-60	5	-0.53	90569530	8048	69.98	11300	11370	11170	14690	7910	11300	11253.67	9.74	-1176	11440	11370	11290	11220	11140	11405	11255	80	3390	500	7450	10	1	15973355	1795	-11.05	0.56	12	0.05	-1017.00	20214.00	16000	20230522	-29.75	9250	20231024	21.51	12380	-9.21	20240411	9760	15.16	20240417	16000	-29.75	20230522	9250	21.51	20231024	0.83	N	002620	500	79 억	1555936	N	N	0	N	N
111	20240510	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11300	0	3	0.00	55195910	4891	42.53	11300	11370	11210	14690	7910	11300	11285.20	9.74	-1076	11440	11370	11290	11220	11140	11405	11255	80	3390	500	7450	10	1	15973355	1805	-11.11	0.56	12	0.03	-1017.00	20214.00	16000	20230522	-29.37	9250	20231024	22.16	12380	-8.72	20240411	9760	15.78	20240417	16000	-29.37	20230522	9250	22.16	20231024	0.83	N	002620	500	79 억	1555936	N	N	0	N	N
112	20240510	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11310	10	2	0.09	42920330	3800	33.04	11300	11370	11210	14690	7910	11300	11294.82	9.74	-679	11440	11370	11290	11220	11140	11405	11255	80	3390	500	7450	10	1	15973355	1807	-11.12	0.56	12	0.02	-1017.00	20214.00	16000	20230522	-29.31	9250	20231024	22.27	12380	-8.64	20240411	9760	15.88	20240417	16000	-29.31	20230522	9250	22.27	20231024	0.83	N	002620	500	79 억	1555936	N	N	0	N	N
113	20240510	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11310	10	2	0.09	5266010	468	4.07	11300	11310	11250	14690	7910	11300	11252.16	9.74	0	11440	11370	11290	11220	11140	11405	11255	80	3390	500	7450	10	1	15973355	1807	-11.12	0.56	12	0.00	-1017.00	20214.00	16000	20230522	-29.31	9250	20231024	22.27	12380	-8.64	20240411	9760	15.88	20240417	16000	-29.31	20230522	9250	22.27	20231024	0.83	N	002620	500	79 억	1555936	N	N	0	N	N
114	20240509	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	11300	0	3	0.00	129580630	11500	31.87	11220	11360	11210	14690	7910	11300	11267.88	9.74	191	11566	11432	11216	11082	10866	11500	11150	80	3390	500	7450	10	1	15973355	1805	-11.11	0.56	12	0.07	-1017.00	20214.00	16000	20230522	-29.37	9250	20231024	22.16	12380	-8.72	20240411	9760	15.78	20240417	16000	-29.37	20230522	9250	22.16	20231024	0.84	N	002620	500	79 억	1555722	N	N	0	N	N
115	20240509	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	11300	0	3	0.00	90544210	8028	22.25	11220	11360	11210	14690	7910	11300	11278.55	9.74	206	11566	11432	11216	11082	10866	11500	11150	80	3390	500	7450	10	1	15973355	1805	-11.11	0.56	12	0.05	-1017.00	20214.00	16000	20230522	-29.37	9250	20231024	22.16	12380	-8.72	20240411	9760	15.78	20240417	16000	-29.37	20230522	9250	22.16	20231024	0.84	N	002620	500	79 억	1555722	N	N	0	N	N
116	20240509	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11330	30	2	0.27	74604500	6617	18.34	11220	11360	11210	14690	7910	11300	11274.67	9.74	740	11566	11432	11216	11082	10866	11500	11150	80	3390	500	7450	10	1	15973355	1810	-11.14	0.56	12	0.04	-1017.00	20214.00	16000	20230522	-29.19	9250	20231024	22.49	12380	-8.48	20240411	9760	16.09	20240417	16000	-29.19	20230522	9250	22.49	20231024	0.84	N	002620	500	79 억	1555722	N	N	0	N	N
117	20240509	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11280	-20	5	-0.18	67321650	5972	16.55	11220	11360	11210	14690	7910	11300	11272.88	9.74	803	11566	11432	11216	11082	10866	11500	11150	80	3390	500	7450	10	1	15973355	1802	-11.09	0.56	12	0.04	-1017.00	20214.00	16000	20230522	-29.50	9250	20231024	21.95	12380	-8.89	20240411	9760	15.57	20240417	16000	-29.50	20230522	9250	21.95	20231024	0.84	N	002620	500	79 억	1555722	N	N	0	N	N
118	20240509	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11300	0	3	0.00	63675350	5649	15.65	11220	11360	11210	14690	7910	11300	11271.97	9.74	760	11566	11432	11216	11082	10866	11500	11150	80	3390	500	7450	10	1	15973355	1805	-11.11	0.56	12	0.04	-1017.00	20214.00	16000	20230522	-29.37	9250	20231024	22.16	12380	-8.72	20240411	9760	15.78	20240417	16000	-29.37	20230522	9250	22.16	20231024	0.84	N	002620	500	79 억	1555722	N	N	0	N	N
119	20240509	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11290	-10	5	-0.09	48665040	4320	11.97	11220	11360	11210	14690	7910	11300	11265.06	9.74	867	11566	11432	11216	11082	10866	11500	11150	80	3390	500	7450	10	1	15973355	1803	-11.10	0.56	12	0.03	-1017.00	20214.00	16000	20230522	-29.44	9250	20231024	22.05	12380	-8.80	20240411	9760	15.68	20240417	16000	-29.44	20230522	9250	22.05	20231024	0.84	N	002620	500	79 억	1555722	N	N	0	N	N
120	20240509	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11230	-70	5	-0.62	38255810	3395	9.41	11220	11360	11210	14690	7910	11300	11268.28	9.74	948	11566	11432	11216	11082	10866	11500	11150	80	3390	500	7450	10	1	15973355	1794	-11.04	0.56	12	0.02	-1017.00	20214.00	16000	20230522	-29.81	9250	20231024	21.41	12380	-9.29	20240411	9760	15.06	20240417	16000	-29.81	20230522	9250	21.41	20231024	0.84	N	002620	500	79 억	1555722	N	N	0	N	N
121	20240509	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11330	30	2	0.27	14581540	1292	3.58	11220	11360	11220	14690	7910	11300	11286.02	9.74	858	11566	11432	11216	11082	10866	11500	11150	80	3390	500	7450	10	1	15973355	1810	-11.14	0.56	12	0.01	-1017.00	20214.00	16000	20230522	-29.19	9250	20231024	22.49	12380	-8.48	20240411	9760	16.09	20240417	16000	-29.19	20230522	9250	22.49	20231024	0.84	N	002620	500	79 억	1555722	N	N	0	N	N
122	20240508	160127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11300	200	2	1.80	403063730	35897	91.90	11190	11350	11000	14430	7770	11100	11228.39	9.71	4631	11446	11272	11036	10862	10626	11305	10895	80	3330	500	7320	10	1	15973355	1805	-11.11	0.56	12	0.22	-1017.00	20214.00	16000	20230522	-29.37	9250	20231024	22.16	12380	-8.72	20240411	9760	15.78	20240417	16000	-29.37	20230522	9250	22.16	20231024	0.71	N	002620	500	79 억	1551606	N	N	0	N	N
123	20240508	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11230	130	2	1.17	361640220	32226	82.51	11190	11350	11000	14430	7770	11100	11222.06	9.71	4400	11446	11272	11036	10862	10626	11305	10895	80	3330	500	7320	10	1	15973355	1794	-11.04	0.56	12	0.20	-1017.00	20214.00	16000	20230522	-29.81	9250	20231024	21.41	12380	-9.29	20240411	9760	15.06	20240417	16000	-29.81	20230522	9250	21.41	20231024	0.71	N	002620	500	79 억	1551606	N	N	0	N	N
124	20240508	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11270	170	2	1.53	299871890	26730	68.43	11190	11350	11000	14430	7770	11100	11218.62	9.71	3282	11446	11272	11036	10862	10626	11305	10895	80	3330	500	7320	10	1	15973355	1800	-11.08	0.56	12	0.17	-1017.00	20214.00	16000	20230522	-29.56	9250	20231024	21.84	12380	-8.97	20240411	9760	15.47	20240417	16000	-29.56	20230522	9250	21.84	20231024	0.71	N	002620	500	79 억	1551606	N	N	0	N	N
125	20240508	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11210	110	2	0.99	273203310	24360	62.37	11190	11350	11000	14430	7770	11100	11215.31	9.71	2377	11446	11272	11036	10862	10626	11305	10895	80	3330	500	7320	10	1	15973355	1791	-11.02	0.55	12	0.15	-1017.00	20214.00	16000	20230522	-29.94	9250	20231024	21.19	12380	-9.45	20240411	9760	14.86	20240417	16000	-29.94	20230522	9250	21.19	20231024	0.71	N	002620	500	79 억	1551606	N	N	0	N	N
126	20240508	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11190	90	2	0.81	260436170	23221	59.45	11190	11350	11000	14430	7770	11100	11215.62	9.71	2370	11446	11272	11036	10862	10626	11305	10895	80	3330	500	7320	10	1	15973355	1787	-11.00	0.55	12	0.15	-1017.00	20214.00	16000	20230522	-30.06	9250	20231024	20.97	12380	-9.61	20240411	9760	14.65	20240417	16000	-30.06	20230522	9250	20.97	20231024	0.71	N	002620	500	79 억	1551606	N	N	0	N	N
127	20240508	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11220	120	2	1.08	242714510	21640	55.40	11190	11350	11000	14430	7770	11100	11216.09	9.71	2121	11446	11272	11036	10862	10626	11305	10895	80	3330	500	7320	10	1	15973355	1792	-11.03	0.56	12	0.14	-1017.00	20214.00	16000	20230522	-29.88	9250	20231024	21.30	12380	-9.37	20240411	9760	14.96	20240417	16000	-29.88	20230522	9250	21.30	20231024	0.71	N	002620	500	79 억	1551606	N	N	0	N	N
128	20240508	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11230	130	2	1.17	210488360	18765	48.04	11190	11350	11000	14430	7770	11100	11217.17	9.71	849	11446	11272	11036	10862	10626	11305	10895	80	3330	500	7320	10	1	15973355	1794	-11.04	0.56	12	0.12	-1017.00	20214.00	16000	20230522	-29.81	9250	20231024	21.41	12380	-9.29	20240411	9760	15.06	20240417	16000	-29.81	20230522	9250	21.41	20231024	0.71	N	002620	500	79 억	1551606	N	N	0	N	N
129	20240508	090126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11110	10	2	0.09	9424660	842	2.16	11190	11240	11100	14430	7770	11100	11194.87	9.71	-82	11446	11272	11036	10862	10626	11305	10895	80	3330	500	7320	10	1	15973355	1775	-10.92	0.55	12	0.01	-1017.00	20214.00	16000	20230522	-30.56	9250	20231024	20.11	12380	-10.26	20240411	9760	13.83	20240417	16000	-30.56	20230522	9250	20.11	20231024	0.71	N	002620	500	79 억	1551606	N	N	0	N	N
130	20240503	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	11000	390	2	3.68	6349600550	552238	5056.20	10610	12050	10560	13790	7430	10610	11498.71	9.70	-3750	10723	10666	10563	10506	10403	10695	10535	80	3180	500	7000	10	1	15973355	1757	-10.82	0.54	12	3.46	-1017.00	20214.00	16000	20230522	-31.25	9250	20231024	18.92	12380	-11.15	20240411	9760	12.70	20240417	16000	-31.25	20230522	9250	18.92	20231024	0.72	N	002620	500	79 억	1548989	N	N	1	N	N
131	20240503	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	11000	390	2	3.68	6228834060	541276	4955.83	10610	12050	10560	13790	7430	10610	11507.69	9.70	-5171	10723	10666	10563	10506	10403	10695	10535	80	3180	500	7000	10	1	15973355	1757	-10.82	0.54	12	3.39	-1017.00	20214.00	16000	20230522	-31.25	9250	20231024	18.92	12380	-11.15	20240411	9760	12.70	20240417	16000	-31.25	20230522	9250	18.92	20231024	0.72	N	002620	500	79 억	1548989	N	N	20	N	N
132	20240503	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10930	320	2	3.02	6124560530	531727	4868.40	10610	12050	10560	13790	7430	10610	11518.24	9.70	-6039	10723	10666	10563	10506	10403	10695	10535	80	3180	500	7000	10	1	15973355	1746	-10.75	0.54	12	3.33	-1017.00	20214.00	16000	20230522	-31.69	9250	20231024	18.16	12380	-11.71	20240411	9760	11.99	20240417	16000	-31.69	20230522	9250	18.16	20231024	0.72	N	002620	500	79 억	1548989	N	N	20	N	N
133	20240503	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10880	270	2	2.54	6083453810	527949	4833.81	10610	12050	10560	13790	7430	10610	11522.81	9.70	-6194	10723	10666	10563	10506	10403	10695	10535	80	3180	500	7000	10	1	15973355	1738	-10.70	0.54	12	3.31	-1017.00	20214.00	16000	20230522	-32.00	9250	20231024	17.62	12380	-12.12	20240411	9760	11.48	20240417	16000	-32.00	20230522	9250	17.62	20231024	0.72	N	002620	500	79 억	1548989	N	N	20	N	N
134	20240503	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10970	360	2	3.39	5965636020	517153	4734.97	10610	12050	10560	13790	7430	10610	11535.53	9.70	-6232	10723	10666	10563	10506	10403	10695	10535	80	3180	500	7000	10	1	15973355	1752	-10.79	0.54	12	3.24	-1017.00	20214.00	16000	20230522	-31.44	9250	20231024	18.59	12380	-11.39	20240411	9760	12.40	20240417	16000	-31.44	20230522	9250	18.59	20231024	0.72	N	002620	500	79 억	1548989	N	N	20	N	N
135	20240503	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11000	390	2	3.68	5902892970	511428	4682.55	10610	12050	10560	13790	7430	10610	11541.98	9.70	-6107	10723	10666	10563	10506	10403	10695	10535	80	3180	500	7000	10	1	15973355	1757	-10.82	0.54	12	3.20	-1017.00	20214.00	16000	20230522	-31.25	9250	20231024	18.92	12380	-11.15	20240411	9760	12.70	20240417	16000	-31.25	20230522	9250	18.92	20231024	0.72	N	002620	500	79 억	1548989	N	N	20	N	N
136	20240503	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10970	360	2	3.39	5693711480	492360	4507.97	10610	12050	10560	13790	7430	10610	11564.12	9.70	-6273	10723	10666	10563	10506	10403	10695	10535	80	3180	500	7000	10	1	15973355	1752	-10.79	0.54	12	3.08	-1017.00	20214.00	16000	20230522	-31.44	9250	20231024	18.59	12380	-11.39	20240411	9760	12.40	20240417	16000	-31.44	20230522	9250	18.59	20231024	0.72	N	002620	500	79 억	1548989	N	N	20	N	N
137	20240503	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10610	0	3	0.00	0	0	0.00	0	0	0	13790	7430	10610	0.00	9.70	0	10723	10666	10563	10506	10403	10695	10535	80	3180	500	7000	10	1	15973355	1695	-10.43	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-33.69	9250	20231024	14.70	12380	-14.30	20240411	9760	8.71	20240417	16000	-33.69	20230522	9250	14.70	20231024	0.72	N	002620	500	79 억	1548989	N	N	20	N	N
138	20240502	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10610	50	2	0.47	115267240	10922	168.55	10480	10620	10460	13720	7400	10560	10553.68	9.68	2152	10706	10632	10516	10442	10326	10670	10480	80	3160	500	6960	10	1	15973355	1695	-10.43	0.52	12	0.07	-1017.00	20214.00	16000	20230522	-33.69	9250	20231024	14.70	12380	-14.30	20240411	9760	8.71	20240417	16000	-33.69	20230522	9250	14.70	20231024	0.72	N	002620	500	79 억	1546865	N	N	20	N	N
139	20240502	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10570	10	2	0.09	100518390	9530	147.07	10480	10610	10460	13720	7400	10560	10547.58	9.68	2472	10706	10632	10516	10442	10326	10670	10480	80	3160	500	6960	10	1	15973355	1688	-10.39	0.52	12	0.06	-1017.00	20214.00	16000	20230522	-33.94	9250	20231024	14.27	12380	-14.62	20240411	9760	8.30	20240417	16000	-33.94	20230522	9250	14.27	20231024	0.72	N	002620	500	79 억	1546865	N	N	0	N	N
140	20240502	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10550	-10	5	-0.09	85039820	8067	124.49	10480	10610	10460	13720	7400	10560	10541.69	9.68	2366	10706	10632	10516	10442	10326	10670	10480	80	3160	500	6960	10	1	15973355	1685	-10.37	0.52	12	0.05	-1017.00	20214.00	16000	20230522	-34.06	9250	20231024	14.05	12380	-14.78	20240411	9760	8.09	20240417	16000	-34.06	20230522	9250	14.05	20231024	0.72	N	002620	500	79 억	1546865	N	N	0	N	N
141	20240502	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10540	-20	5	-0.19	67151870	6379	98.44	10480	10590	10460	13720	7400	10560	10527.02	9.68	2238	10706	10632	10516	10442	10326	10670	10480	80	3160	500	6960	10	1	15973355	1684	-10.36	0.52	12	0.04	-1017.00	20214.00	16000	20230522	-34.12	9250	20231024	13.95	12380	-14.86	20240411	9760	7.99	20240417	16000	-34.12	20230522	9250	13.95	20231024	0.72	N	002620	500	79 억	1546865	N	N	0	N	N
142	20240502	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10550	-10	5	-0.09	60418290	5741	88.60	10480	10560	10460	13720	7400	10560	10524.00	9.68	2079	10706	10632	10516	10442	10326	10670	10480	80	3160	500	6960	10	1	15973355	1685	-10.37	0.52	12	0.04	-1017.00	20214.00	16000	20230522	-34.06	9250	20231024	14.05	12380	-14.78	20240411	9760	8.09	20240417	16000	-34.06	20230522	9250	14.05	20231024	0.72	N	002620	500	79 억	1546865	N	N	0	N	N
143	20240502	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10510	-50	5	-0.47	56905540	5407	83.44	10480	10560	10460	13720	7400	10560	10524.42	9.68	1984	10706	10632	10516	10442	10326	10670	10480	80	3160	500	6960	10	1	15973355	1679	-10.33	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.31	9250	20231024	13.62	12380	-15.11	20240411	9760	7.68	20240417	16000	-34.31	20230522	9250	13.62	20231024	0.72	N	002620	500	79 억	1546865	N	N	0	N	N
144	20240502	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10510	-50	5	-0.47	44615450	4236	65.37	10480	10560	10460	13720	7400	10560	10532.45	9.68	1420	10706	10632	10516	10442	10326	10670	10480	80	3160	500	6960	10	1	15973355	1679	-10.33	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.31	9250	20231024	13.62	12380	-15.11	20240411	9760	7.68	20240417	16000	-34.31	20230522	9250	13.62	20231024	0.72	N	002620	500	79 억	1546865	N	N	0	N	N
145	20240502	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	10480	-80	5	-0.76	398240	38	0.59	10480	10480	10480	13720	7400	10560	10480.00	9.68	-5	10706	10632	10516	10442	10326	10670	10480	80	3160	500	6960	10	1	15973355	1674	-10.30	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-34.50	9250	20231024	13.30	12380	-15.35	20240411	9760	7.38	20240417	16000	-34.50	20230522	9250	13.30	20231024	0.72	N	002620	500	79 억	1546865	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History