KissMeData/000180/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 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	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	6	2	0.32	31335232	16489	47.90	1899	1908	1897	2470	1330	1900	1900.37	2.00	-987	1919	1909	1900	1890	1881	1905	1886	360	570	500	1400	1	1	69751600	1329	-5.56	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.84	1739	20231020	9.60	2320	-17.84	20240221	1801	5.83	20240125	2320	-17.84	20240221	1739	9.60	20231020	1.62	N	000180	500	360 억	1394364	N	N	0	N	N
3	20240531	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1904	4	2	0.21	26777703	14091	40.94	1899	1908	1899	2470	1330	1900	1900.34	2.00	-990	1919	1909	1900	1890	1881	1905	1886	360	570	500	1400	1	1	69751600	1328	-5.55	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.93	1739	20231020	9.49	2320	-17.93	20240221	1801	5.72	20240125	2320	-17.93	20240221	1739	9.49	20231020	1.62	N	000180	500	360 억	1394364	N	N	0	N	N
4	20240531	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1907	7	2	0.37	21256305	11185	32.49	1899	1908	1899	2470	1330	1900	1900.43	2.00	-933	1919	1909	1900	1890	1881	1905	1886	360	570	500	1400	1	1	69751600	1330	-5.56	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.80	1739	20231020	9.66	2320	-17.80	20240221	1801	5.89	20240125	2320	-17.80	20240221	1739	9.66	20231020	1.62	N	000180	500	360 억	1394364	N	N	0	N	N
5	20240531	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1901	1	2	0.05	20148124	10604	30.81	1899	1906	1899	2470	1330	1900	1900.05	2.00	-896	1919	1909	1900	1890	1881	1905	1886	360	570	500	1400	1	1	69751600	1326	-5.54	0.23	12	0.02	-343.00	8433.00	2320	20240221	-18.06	1739	20231020	9.32	2320	-18.06	20240221	1801	5.55	20240125	2320	-18.06	20240221	1739	9.32	20231020	1.62	N	000180	500	360 억	1394364	N	N	0	N	N
6	20240531	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	6	2	0.32	19164777	10087	29.30	1899	1906	1899	2470	1330	1900	1899.95	2.00	-896	1919	1909	1900	1890	1881	1905	1886	360	570	500	1400	1	1	69751600	1329	-5.56	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.84	1739	20231020	9.60	2320	-17.84	20240221	1801	5.83	20240125	2320	-17.84	20240221	1739	9.60	20231020	1.62	N	000180	500	360 억	1394364	N	N	0	N	N
7	20240531	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1904	4	2	0.21	7449184	3919	11.39	1899	1904	1899	2470	1330	1900	1900.79	2.00	-1001	1919	1909	1900	1890	1881	1905	1886	360	570	500	1400	1	1	69751600	1328	-5.55	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.93	1739	20231020	9.49	2320	-17.93	20240221	1801	5.72	20240125	2320	-17.93	20240221	1739	9.49	20231020	1.62	N	000180	500	360 억	1394364	N	N	0	N	N
8	20240531	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1904	4	2	0.21	786897	414	1.20	1899	1904	1899	2470	1330	1900	1900.72	2.00	-233	1919	1909	1900	1890	1881	1905	1886	360	570	500	1400	1	1	69751600	1328	-5.55	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.93	1739	20231020	9.49	2320	-17.93	20240221	1801	5.72	20240125	2320	-17.93	20240221	1739	9.49	20231020	1.62	N	000180	500	360 억	1394364	N	N	0	N	N
9	20240531	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1899	-1	5	-0.05	77859	41	0.12	1899	1899	1899	2470	1330	1900	1899.00	2.00	-6	1919	1909	1900	1890	1881	1905	1886	360	570	500	1400	1	1	69751600	1325	-5.54	0.23	12	0.00	-343.00	8433.00	2320	20240221	-18.15	1739	20231020	9.20	2320	-18.15	20240221	1801	5.44	20240125	2320	-18.15	20240221	1739	9.20	20231020	1.62	N	000180	500	360 억	1394364	N	N	0	N	N
10	20240530	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1900	-9	5	-0.47	65379757	34390	97.11	1908	1910	1891	2480	1337	1909	1901.13	2.00	-11061	1927	1918	1905	1896	1883	1922	1900	360	571	500	1410	1	1	69751600	1325	-5.54	0.23	12	0.05	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.62	N	000180	500	360 억	1397020	N	N	0	N	N
11	20240530	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1900	-9	5	-0.47	63500737	33401	94.31	1908	1910	1891	2480	1337	1909	1901.16	2.00	-11041	1927	1918	1905	1896	1883	1922	1900	360	571	500	1410	1	1	69751600	1325	-5.54	0.23	12	0.05	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.62	N	000180	500	360 억	1397020	N	N	0	N	N
12	20240530	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	-6	5	-0.31	57746905	30369	85.75	1908	1910	1891	2480	1337	1909	1901.51	2.00	-11041	1927	1918	1905	1896	1883	1922	1900	360	571	500	1410	1	1	69751600	1327	-5.55	0.23	12	0.04	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.62	N	000180	500	360 억	1397020	N	N	0	N	N
13	20240530	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1895	-14	5	-0.73	16286634	8558	24.16	1908	1910	1891	2480	1337	1909	1903.09	2.00	-2465	1927	1918	1905	1896	1883	1922	1900	360	571	500	1410	1	1	69751600	1322	-5.52	0.22	12	0.01	-343.00	8433.00	2320	20240221	-18.32	1739	20231020	8.97	2320	-18.32	20240221	1801	5.22	20240125	2320	-18.32	20240221	1739	8.97	20231020	1.62	N	000180	500	360 억	1397020	N	N	0	N	N
14	20240530	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	-6	5	-0.31	14763668	7755	21.90	1908	1910	1891	2480	1337	1909	1903.76	2.00	-2300	1927	1918	1905	1896	1883	1922	1900	360	571	500	1410	1	1	69751600	1327	-5.55	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.62	N	000180	500	360 억	1397020	N	N	0	N	N
15	20240530	110104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1905	-4	5	-0.21	13201405	6931	19.57	1908	1910	1891	2480	1337	1909	1904.69	2.00	-2246	1927	1918	1905	1896	1883	1922	1900	360	571	500	1410	1	1	69751600	1329	-5.55	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.89	1739	20231020	9.55	2320	-17.89	20240221	1801	5.77	20240125	2320	-17.89	20240221	1739	9.55	20231020	1.62	N	000180	500	360 억	1397020	N	N	0	N	N
16	20240530	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1899	-10	5	-0.52	8316454	4363	12.32	1908	1910	1891	2480	1337	1909	1906.13	2.00	-193	1927	1918	1905	1896	1883	1922	1900	360	571	500	1410	1	1	69751600	1325	-5.54	0.23	12	0.01	-343.00	8433.00	2320	20240221	-18.15	1739	20231020	9.20	2320	-18.15	20240221	1801	5.44	20240125	2320	-18.15	20240221	1739	9.20	20231020	1.62	N	000180	500	360 억	1397020	N	N	0	N	N
17	20240530	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1908	-1	5	-0.05	5724	3	0.01	1908	1908	1908	2480	1337	1909	1908.00	2.00	-1	1927	1918	1905	1896	1883	1922	1900	360	571	500	1410	1	1	69751600	1331	-5.56	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.76	1739	20231020	9.72	2320	-17.76	20240221	1801	5.94	20240125	2320	-17.76	20240221	1739	9.72	20231020	1.62	N	000180	500	360 억	1397020	N	N	0	N	N
18	20240529	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1909	-4	5	-0.21	67235996	35415	221.50	1904	1914	1892	2485	1340	1913	1898.52	2.03	-21375	1921	1916	1909	1904	1897	1919	1907	360	572	500	1410	1	1	69751600	1332	-5.57	0.23	12	0.05	-343.00	8433.00	2320	20240221	-17.72	1739	20231020	9.78	2320	-17.72	20240221	1801	6.00	20240125	2320	-17.72	20240221	1739	9.78	20231020	1.62	N	000180	500	360 억	1417573	N	N	0	N	N
19	20240529	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1894	-19	5	-0.99	62272348	32798	205.13	1904	1914	1893	2485	1340	1913	1898.66	2.03	-20975	1921	1916	1909	1904	1897	1919	1907	360	572	500	1410	1	1	69751600	1321	-5.52	0.22	12	0.05	-343.00	8433.00	2320	20240221	-18.36	1739	20231020	8.91	2320	-18.36	20240221	1801	5.16	20240125	2320	-18.36	20240221	1739	8.91	20231020	1.62	N	000180	500	360 억	1417573	N	N	0	N	N
20	20240529	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1898	-15	5	-0.78	29491372	15518	97.05	1904	1914	1894	2485	1340	1913	1900.46	2.03	-8214	1921	1916	1909	1904	1897	1919	1907	360	572	500	1410	1	1	69751600	1324	-5.53	0.23	12	0.02	-343.00	8433.00	2320	20240221	-18.19	1739	20231020	9.14	2320	-18.19	20240221	1801	5.39	20240125	2320	-18.19	20240221	1739	9.14	20231020	1.62	N	000180	500	360 억	1417573	N	N	0	N	N
21	20240529	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1897	-16	5	-0.84	25363899	13341	83.44	1904	1914	1897	2485	1340	1913	1901.20	2.03	-7272	1921	1916	1909	1904	1897	1919	1907	360	572	500	1410	1	1	69751600	1323	-5.53	0.22	12	0.02	-343.00	8433.00	2320	20240221	-18.23	1739	20231020	9.09	2320	-18.23	20240221	1801	5.33	20240125	2320	-18.23	20240221	1739	9.09	20231020	1.62	N	000180	500	360 억	1417573	N	N	0	N	N
22	20240529	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1904	-9	5	-0.47	6344876	3329	20.82	1904	1914	1903	2485	1340	1913	1905.94	2.03	-2221	1921	1916	1909	1904	1897	1919	1907	360	572	500	1410	1	1	69751600	1328	-5.55	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.93	1739	20231020	9.49	2320	-17.93	20240221	1801	5.72	20240125	2320	-17.93	20240221	1739	9.49	20231020	1.62	N	000180	500	360 억	1417573	N	N	0	N	N
23	20240529	110104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1912	-1	5	-0.05	4672212	2451	15.33	1904	1914	1903	2485	1340	1913	1906.25	2.03	-1923	1921	1916	1909	1904	1897	1919	1907	360	572	500	1410	1	1	69751600	1334	-5.57	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.59	1739	20231020	9.95	2320	-17.59	20240221	1801	6.16	20240125	2320	-17.59	20240221	1739	9.95	20231020	1.62	N	000180	500	360 억	1417573	N	N	0	N	N
24	20240529	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	-7	5	-0.37	4609187	2418	15.12	1904	1914	1903	2485	1340	1913	1906.20	2.03	-1891	1921	1916	1909	1904	1897	1919	1907	360	572	500	1410	1	1	69751600	1329	-5.56	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.84	1739	20231020	9.60	2320	-17.84	20240221	1801	5.83	20240125	2320	-17.84	20240221	1739	9.60	20231020	1.62	N	000180	500	360 억	1417573	N	N	0	N	N
25	20240529	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1904	-9	5	-0.47	350336	184	1.15	1904	1904	1904	2485	1340	1913	1904.00	2.03	0	1921	1916	1909	1904	1897	1919	1907	360	572	500	1410	1	1	69751600	1328	-5.55	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.93	1739	20231020	9.49	2320	-17.93	20240221	1801	5.72	20240125	2320	-17.93	20240221	1739	9.49	20231020	1.62	N	000180	500	360 억	1417573	N	N	0	N	N
26	20240528	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1913	0	3	0.00	30513494	15989	39.84	1909	1914	1902	2485	1340	1913	1908.41	2.04	-3139	1924	1918	1908	1902	1892	1921	1905	360	572	500	1410	1	1	69751600	1334	-5.58	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.54	1739	20231020	10.01	2320	-17.54	20240221	1801	6.22	20240125	2320	-17.54	20240221	1739	10.01	20231020	1.62	N	000180	500	360 억	1420779	N	N	0	N	N
27	20240528	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1902	-11	5	-0.58	29901424	15668	39.04	1909	1914	1902	2485	1340	1913	1908.44	2.04	-2954	1924	1918	1908	1902	1892	1921	1905	360	572	500	1410	1	1	69751600	1327	-5.55	0.23	12	0.02	-343.00	8433.00	2320	20240221	-18.02	1739	20231020	9.37	2320	-18.02	20240221	1801	5.61	20240125	2320	-18.02	20240221	1739	9.37	20231020	1.62	N	000180	500	360 억	1420779	N	N	0	N	N
28	20240528	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	-7	5	-0.37	18882942	9887	24.63	1909	1913	1906	2485	1340	1913	1909.88	2.04	-1549	1924	1918	1908	1902	1892	1921	1905	360	572	500	1410	1	1	69751600	1329	-5.56	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.84	1739	20231020	9.60	2320	-17.84	20240221	1801	5.83	20240125	2320	-17.84	20240221	1739	9.60	20231020	1.62	N	000180	500	360 억	1420779	N	N	0	N	N
29	20240528	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1908	-5	5	-0.26	18779982	9833	24.50	1909	1913	1906	2485	1340	1913	1909.89	2.04	-1549	1924	1918	1908	1902	1892	1921	1905	360	572	500	1410	1	1	69751600	1331	-5.56	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.76	1739	20231020	9.72	2320	-17.76	20240221	1801	5.94	20240125	2320	-17.76	20240221	1739	9.72	20231020	1.62	N	000180	500	360 억	1420779	N	N	0	N	N
30	20240528	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1908	-5	5	-0.26	17628091	9229	22.99	1909	1913	1908	2485	1340	1913	1910.08	2.04	-1128	1924	1918	1908	1902	1892	1921	1905	360	572	500	1410	1	1	69751600	1331	-5.56	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.76	1739	20231020	9.72	2320	-17.76	20240221	1801	5.94	20240125	2320	-17.76	20240221	1739	9.72	20231020	1.62	N	000180	500	360 억	1420779	N	N	0	N	N
31	20240528	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1908	-5	5	-0.26	11684671	6114	15.23	1909	1913	1908	2485	1340	1913	1911.13	2.04	-1128	1924	1918	1908	1902	1892	1921	1905	360	572	500	1410	1	1	69751600	1331	-5.56	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.76	1739	20231020	9.72	2320	-17.76	20240221	1801	5.94	20240125	2320	-17.76	20240221	1739	9.72	20231020	1.62	N	000180	500	360 억	1420779	N	N	0	N	N
32	20240528	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1912	-1	5	-0.05	1863380	975	2.43	1909	1913	1908	2485	1340	1913	1911.16	2.04	-950	1924	1918	1908	1902	1892	1921	1905	360	572	500	1410	1	1	69751600	1334	-5.57	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.59	1739	20231020	9.95	2320	-17.59	20240221	1801	6.16	20240125	2320	-17.59	20240221	1739	9.95	20231020	1.62	N	000180	500	360 억	1420779	N	N	0	N	N
33	20240528	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1913	0	3	0.00	108817	57	0.14	1909	1913	1909	2485	1340	1913	1909.07	2.04	-54	1924	1918	1908	1902	1892	1921	1905	360	572	500	1410	1	1	69751600	1334	-5.58	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.54	1739	20231020	10.01	2320	-17.54	20240221	1801	6.22	20240125	2320	-17.54	20240221	1739	10.01	20231020	1.62	N	000180	500	360 억	1420779	N	N	0	N	N
34	20240527	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1913	2	2	0.10	76384777	40135	227.81	1903	1914	1898	2480	1338	1911	1903.20	2.04	-533	1928	1919	1912	1903	1896	1916	1900	360	569	500	1410	1	1	69751600	1334	-5.58	0.23	12	0.06	-343.00	8433.00	2320	20240221	-17.54	1739	20231020	10.01	2320	-17.54	20240221	1801	6.22	20240125	2320	-17.54	20240221	1739	10.01	20231020	1.65	N	000180	500	360 억	1421265	N	N	0	N	N
35	20240527	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	-1	5	-0.05	74623857	39211	222.56	1903	1914	1898	2480	1338	1911	1903.14	2.04	-442	1928	1919	1912	1903	1896	1916	1900	360	569	500	1410	1	1	69751600	1332	-5.57	0.23	12	0.06	-343.00	8433.00	2320	20240221	-17.67	1739	20231020	9.83	2320	-17.67	20240221	1801	6.05	20240125	2320	-17.67	20240221	1739	9.83	20231020	1.65	N	000180	500	360 억	1421265	N	N	0	N	N
36	20240527	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	-1	5	-0.05	74493971	39143	222.18	1903	1914	1898	2480	1338	1911	1903.12	2.04	-451	1928	1919	1912	1903	1896	1916	1900	360	569	500	1410	1	1	69751600	1332	-5.57	0.23	12	0.06	-343.00	8433.00	2320	20240221	-17.67	1739	20231020	9.83	2320	-17.67	20240221	1801	6.05	20240125	2320	-17.67	20240221	1739	9.83	20231020	1.65	N	000180	500	360 억	1421265	N	N	0	N	N
37	20240527	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	-1	5	-0.05	49878909	26208	148.76	1903	1914	1900	2480	1338	1911	1903.19	2.04	902	1928	1919	1912	1903	1896	1916	1900	360	569	500	1410	1	1	69751600	1332	-5.57	0.23	12	0.04	-343.00	8433.00	2320	20240221	-17.67	1739	20231020	9.83	2320	-17.67	20240221	1801	6.05	20240125	2320	-17.67	20240221	1739	9.83	20231020	1.65	N	000180	500	360 억	1421265	N	N	0	N	N
38	20240527	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	-1	5	-0.05	45619762	23969	136.05	1903	1914	1900	2480	1338	1911	1903.28	2.04	1002	1928	1919	1912	1903	1896	1916	1900	360	569	500	1410	1	1	69751600	1332	-5.57	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.67	1739	20231020	9.83	2320	-17.67	20240221	1801	6.05	20240125	2320	-17.67	20240221	1739	9.83	20231020	1.65	N	000180	500	360 억	1421265	N	N	0	N	N
39	20240527	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1900	-11	5	-0.58	43846920	23040	130.78	1903	1914	1900	2480	1338	1911	1903.08	2.04	1163	1928	1919	1912	1903	1896	1916	1900	360	569	500	1410	1	1	69751600	1325	-5.54	0.23	12	0.03	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.65	N	000180	500	360 억	1421265	N	N	0	N	N
40	20240527	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	-1	5	-0.05	26657523	14002	79.48	1903	1914	1902	2480	1338	1911	1903.84	2.04	1185	1928	1919	1912	1903	1896	1916	1900	360	569	500	1410	1	1	69751600	1332	-5.57	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.67	1739	20231020	9.83	2320	-17.67	20240221	1801	6.05	20240125	2320	-17.67	20240221	1739	9.83	20231020	1.65	N	000180	500	360 억	1421265	N	N	0	N	N
41	20240527	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	-8	5	-0.42	237875	125	0.71	1903	1903	1903	2480	1338	1911	1903.00	2.04	13	1928	1919	1912	1903	1896	1916	1900	360	569	500	1410	1	1	69751600	1327	-5.55	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.65	N	000180	500	360 억	1421265	N	N	0	N	N
42	20240524	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1911	-1	5	-0.05	33637943	17618	78.99	1913	1921	1905	2485	1339	1912	1909.29	2.04	-419	1944	1928	1919	1903	1894	1923	1898	360	573	500	1410	1	1	69751600	1333	-5.57	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.63	1739	20231020	9.89	2320	-17.63	20240221	1801	6.11	20240125	2320	-17.63	20240221	1739	9.89	20231020	1.65	N	000180	500	360 억	1421730	N	N	0	N	N
43	20240524	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1911	-1	5	-0.05	33301702	17442	78.20	1913	1921	1905	2485	1339	1912	1909.28	2.04	-276	1944	1928	1919	1903	1894	1923	1898	360	573	500	1410	1	1	69751600	1333	-5.57	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.63	1739	20231020	9.89	2320	-17.63	20240221	1801	6.11	20240125	2320	-17.63	20240221	1739	9.89	20231020	1.65	N	000180	500	360 억	1421730	N	N	0	N	N
44	20240524	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1909	-3	5	-0.16	20671174	10822	48.52	1913	1921	1907	2485	1339	1912	1910.11	2.04	-266	1944	1928	1919	1903	1894	1923	1898	360	573	500	1410	1	1	69751600	1332	-5.57	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.72	1739	20231020	9.78	2320	-17.72	20240221	1801	6.00	20240125	2320	-17.72	20240221	1739	9.78	20231020	1.65	N	000180	500	360 억	1421730	N	N	0	N	N
45	20240524	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1908	-4	5	-0.21	18475859	9672	43.36	1913	1921	1907	2485	1339	1912	1910.24	2.04	-266	1944	1928	1919	1903	1894	1923	1898	360	573	500	1410	1	1	69751600	1331	-5.56	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.76	1739	20231020	9.72	2320	-17.76	20240221	1801	5.94	20240125	2320	-17.76	20240221	1739	9.72	20231020	1.65	N	000180	500	360 억	1421730	N	N	0	N	N
46	20240524	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1913	1	2	0.05	14087408	7372	33.05	1913	1921	1907	2485	1339	1912	1910.93	2.04	-1070	1944	1928	1919	1903	1894	1923	1898	360	573	500	1410	1	1	69751600	1334	-5.58	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.54	1739	20231020	10.01	2320	-17.54	20240221	1801	6.22	20240125	2320	-17.54	20240221	1739	10.01	20231020	1.65	N	000180	500	360 억	1421730	N	N	0	N	N
47	20240524	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1907	-5	5	-0.26	12809462	6702	30.05	1913	1921	1907	2485	1339	1912	1911.29	2.04	-1035	1944	1928	1919	1903	1894	1923	1898	360	573	500	1410	1	1	69751600	1330	-5.56	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.80	1739	20231020	9.66	2320	-17.80	20240221	1801	5.89	20240125	2320	-17.80	20240221	1739	9.66	20231020	1.65	N	000180	500	360 억	1421730	N	N	0	N	N
48	20240524	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	-2	5	-0.10	10688691	5591	25.07	1913	1921	1910	2485	1339	1912	1911.77	2.04	-1041	1944	1928	1919	1903	1894	1923	1898	360	573	500	1410	1	1	69751600	1332	-5.57	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.67	1739	20231020	9.83	2320	-17.67	20240221	1801	6.05	20240125	2320	-17.67	20240221	1739	9.83	20231020	1.65	N	000180	500	360 억	1421730	N	N	0	N	N
49	20240524	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1913	1	2	0.05	526075	275	1.23	1913	1913	1913	2485	1339	1912	1913.00	2.04	-40	1944	1928	1919	1903	1894	1923	1898	360	573	500	1410	1	1	69751600	1334	-5.58	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.54	1739	20231020	10.01	2320	-17.54	20240221	1801	6.22	20240125	2320	-17.54	20240221	1739	10.01	20231020	1.65	N	000180	500	360 억	1421730	N	N	0	N	N
50	20240523	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1912	-23	5	-1.19	42696030	22305	124.49	1935	1935	1910	2515	1355	1935	1914.19	2.04	-1786	1948	1941	1934	1927	1920	1945	1931	360	580	500	1430	1	1	69751600	1334	-5.57	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.59	1739	20231020	9.95	2320	-17.59	20240221	1801	6.16	20240125	2320	-17.59	20240221	1739	9.95	20231020	1.67	N	000180	500	360 억	1423169	N	N	0	N	N
51	20240523	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1911	-24	5	-1.24	38995103	20371	113.70	1935	1935	1910	2515	1355	1935	1914.25	2.04	-1038	1948	1941	1934	1927	1920	1945	1931	360	580	500	1430	1	1	69751600	1333	-5.57	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.63	1739	20231020	9.89	2320	-17.63	20240221	1801	6.11	20240125	2320	-17.63	20240221	1739	9.89	20231020	1.67	N	000180	500	360 억	1423169	N	N	0	N	N
52	20240523	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1922	-13	5	-0.67	36549172	19092	106.56	1935	1935	1910	2515	1355	1935	1914.37	2.04	-1040	1948	1941	1934	1927	1920	1945	1931	360	580	500	1430	1	1	69751600	1341	-5.60	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.16	1739	20231020	10.52	2320	-17.16	20240221	1801	6.72	20240125	2320	-17.16	20240221	1739	10.52	20231020	1.67	N	000180	500	360 억	1423169	N	N	0	N	N
53	20240523	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1917	-18	5	-0.93	33856519	17688	98.72	1935	1935	1910	2515	1355	1935	1914.10	2.04	-682	1948	1941	1934	1927	1920	1945	1931	360	580	500	1430	1	1	69751600	1337	-5.59	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.37	1739	20231020	10.24	2320	-17.37	20240221	1801	6.44	20240125	2320	-17.37	20240221	1739	10.24	20231020	1.67	N	000180	500	360 억	1423169	N	N	0	N	N
54	20240523	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1925	-10	5	-0.52	20994111	10957	61.15	1935	1935	1913	2515	1355	1935	1916.05	2.04	-677	1948	1941	1934	1927	1920	1945	1931	360	580	500	1430	1	1	69751600	1343	-5.61	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.03	1739	20231020	10.70	2320	-17.03	20240221	1801	6.89	20240125	2320	-17.03	20240221	1739	10.70	20231020	1.67	N	000180	500	360 억	1423169	N	N	0	N	N
55	20240523	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1915	-20	5	-1.03	11674725	6089	33.98	1935	1935	1914	2515	1355	1935	1917.35	2.04	-612	1948	1941	1934	1927	1920	1945	1931	360	580	500	1430	1	1	69751600	1336	-5.58	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.46	1739	20231020	10.12	2320	-17.46	20240221	1801	6.33	20240125	2320	-17.46	20240221	1739	10.12	20231020	1.67	N	000180	500	360 억	1423169	N	N	0	N	N
56	20240523	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1930	-5	5	-0.26	2212905	1151	6.42	1935	1935	1917	2515	1355	1935	1922.59	2.04	-650	1948	1941	1934	1927	1920	1945	1931	360	580	500	1430	1	1	69751600	1346	-5.63	0.23	12	0.00	-343.00	8433.00	2320	20240221	-16.81	1739	20231020	10.98	2320	-16.81	20240221	1801	7.16	20240125	2320	-16.81	20240221	1739	10.98	20231020	1.67	N	000180	500	360 억	1423169	N	N	0	N	N
57	20240523	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1929	-6	5	-0.31	88767	46	0.26	1935	1935	1929	2515	1355	1935	1929.72	2.04	-45	1948	1941	1934	1927	1920	1945	1931	360	580	500	1430	1	1	69751600	1346	-5.62	0.23	12	0.00	-343.00	8433.00	2320	20240221	-16.85	1739	20231020	10.93	2320	-16.85	20240221	1801	7.11	20240125	2320	-16.85	20240221	1739	10.93	20231020	1.67	N	000180	500	360 억	1423169	N	N	0	N	N
58	20240522	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1935	-6	5	-0.31	34538879	17857	21.31	1929	1941	1927	2520	1359	1941	1934.19	2.05	-5920	1959	1949	1932	1922	1905	1955	1928	360	579	500	1430	1	1	69751600	1350	-5.64	0.23	12	0.03	-343.00	8433.00	2320	20240221	-16.59	1739	20231020	11.27	2320	-16.59	20240221	1801	7.44	20240125	2320	-16.59	20240221	1739	11.27	20231020	1.67	N	000180	500	360 억	1428373	N	N	17	N	N
59	20240522	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1930	-11	5	-0.57	32431258	16764	20.01	1929	1941	1927	2520	1359	1941	1934.58	2.05	-5717	1959	1949	1932	1922	1905	1955	1928	360	579	500	1430	1	1	69751600	1346	-5.63	0.23	12	0.02	-343.00	8433.00	2320	20240221	-16.81	1739	20231020	10.98	2320	-16.81	20240221	1801	7.16	20240125	2320	-16.81	20240221	1739	10.98	20231020	1.67	N	000180	500	360 억	1428373	N	N	17	N	N
60	20240522	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1938	-3	5	-0.15	22783111	11768	14.04	1929	1941	1927	2520	1359	1941	1936.02	2.05	-5821	1959	1949	1932	1922	1905	1955	1928	360	579	500	1430	1	1	69751600	1352	-5.65	0.23	12	0.02	-343.00	8433.00	2320	20240221	-16.47	1739	20231020	11.44	2320	-16.47	20240221	1801	7.61	20240125	2320	-16.47	20240221	1739	11.44	20231020	1.67	N	000180	500	360 억	1428373	N	N	17	N	N
61	20240522	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1929	-12	5	-0.62	22319720	11528	13.76	1929	1941	1927	2520	1359	1941	1936.13	2.05	-5657	1959	1949	1932	1922	1905	1955	1928	360	579	500	1430	1	1	69751600	1346	-5.62	0.23	12	0.02	-343.00	8433.00	2320	20240221	-16.85	1739	20231020	10.93	2320	-16.85	20240221	1801	7.11	20240125	2320	-16.85	20240221	1739	10.93	20231020	1.67	N	000180	500	360 억	1428373	N	N	17	N	N
62	20240522	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1929	-12	5	-0.62	18943411	9778	11.67	1929	1941	1928	2520	1359	1941	1937.35	2.05	-5084	1959	1949	1932	1922	1905	1955	1928	360	579	500	1430	1	1	69751600	1346	-5.62	0.23	12	0.01	-343.00	8433.00	2320	20240221	-16.85	1739	20231020	10.93	2320	-16.85	20240221	1801	7.11	20240125	2320	-16.85	20240221	1739	10.93	20231020	1.67	N	000180	500	360 억	1428373	N	N	17	N	N
63	20240522	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1930	-11	5	-0.57	16901501	8720	10.41	1929	1941	1928	2520	1359	1941	1938.25	2.05	-4889	1959	1949	1932	1922	1905	1955	1928	360	579	500	1430	1	1	69751600	1346	-5.63	0.23	12	0.01	-343.00	8433.00	2320	20240221	-16.81	1739	20231020	10.98	2320	-16.81	20240221	1801	7.16	20240125	2320	-16.81	20240221	1739	10.98	20231020	1.67	N	000180	500	360 억	1428373	N	N	17	N	N
64	20240522	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1929	-12	5	-0.62	16130768	8321	9.93	1929	1941	1928	2520	1359	1941	1938.56	2.05	-4727	1959	1949	1932	1922	1905	1955	1928	360	579	500	1430	1	1	69751600	1346	-5.62	0.23	12	0.01	-343.00	8433.00	2320	20240221	-16.85	1739	20231020	10.93	2320	-16.85	20240221	1801	7.11	20240125	2320	-16.85	20240221	1739	10.93	20231020	1.67	N	000180	500	360 억	1428373	N	N	17	N	N
65	20240522	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	-1	5	-0.05	90674	47	0.06	1929	1940	1929	2520	1359	1941	1929.23	2.05	-7	1959	1949	1932	1922	1905	1955	1928	360	579	500	1430	1	1	69751600	1353	-5.66	0.23	12	0.00	-343.00	8433.00	2320	20240221	-16.38	1739	20231020	11.56	2320	-16.38	20240221	1801	7.72	20240125	2320	-16.38	20240221	1739	11.56	20231020	1.67	N	000180	500	360 억	1428373	N	N	17	N	N
66	20240521	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1941	3	2	0.15	161265935	83797	546.34	1937	1942	1915	2515	1357	1938	1924.48	2.07	-24432	1954	1946	1942	1934	1930	1944	1932	360	577	500	1430	1	1	69751600	1354	-5.66	0.23	12	0.12	-343.00	8433.00	2320	20240221	-16.34	1739	20231020	11.62	2320	-16.34	20240221	1801	7.77	20240125	2320	-16.34	20240221	1739	11.62	20231020	1.67	N	000180	500	360 억	1445257	N	N	17	N	N
67	20240521	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1919	-19	5	-0.98	131856406	68593	447.21	1937	1940	1915	2515	1357	1938	1922.30	2.07	-12196	1954	1946	1942	1934	1930	1944	1932	360	577	500	1430	1	1	69751600	1339	-5.59	0.23	12	0.10	-343.00	8433.00	2320	20240221	-17.28	1739	20231020	10.35	2320	-17.28	20240221	1801	6.55	20240125	2320	-17.28	20240221	1739	10.35	20231020	1.67	N	000180	500	360 억	1445257	N	N	27	N	N
68	20240521	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1916	-22	5	-1.14	107871069	56071	365.57	1937	1940	1915	2515	1357	1938	1923.83	2.07	-10096	1954	1946	1942	1934	1930	1944	1932	360	577	500	1430	1	1	69751600	1336	-5.59	0.23	12	0.08	-343.00	8433.00	2320	20240221	-17.41	1739	20231020	10.18	2320	-17.41	20240221	1801	6.39	20240125	2320	-17.41	20240221	1739	10.18	20231020	1.67	N	000180	500	360 억	1445257	N	N	27	N	N
69	20240521	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1918	-20	5	-1.03	103153276	53610	349.52	1937	1940	1915	2515	1357	1938	1924.14	2.07	-8248	1954	1946	1942	1934	1930	1944	1932	360	577	500	1430	1	1	69751600	1338	-5.59	0.23	12	0.08	-343.00	8433.00	2320	20240221	-17.33	1739	20231020	10.29	2320	-17.33	20240221	1801	6.50	20240125	2320	-17.33	20240221	1739	10.29	20231020	1.67	N	000180	500	360 억	1445257	N	N	27	N	N
70	20240521	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1919	-19	5	-0.98	79400740	41231	268.82	1937	1940	1919	2515	1357	1938	1925.75	2.07	-5292	1954	1946	1942	1934	1930	1944	1932	360	577	500	1430	1	1	69751600	1339	-5.59	0.23	12	0.06	-343.00	8433.00	2320	20240221	-17.28	1739	20231020	10.35	2320	-17.28	20240221	1801	6.55	20240125	2320	-17.28	20240221	1739	10.35	20231020	1.67	N	000180	500	360 억	1445257	N	N	27	N	N
71	20240521	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1923	-15	5	-0.77	64098998	33270	216.91	1937	1940	1923	2515	1357	1938	1926.63	2.07	-3612	1954	1946	1942	1934	1930	1944	1932	360	577	500	1430	1	1	69751600	1341	-5.61	0.23	12	0.05	-343.00	8433.00	2320	20240221	-17.11	1739	20231020	10.58	2320	-17.11	20240221	1801	6.77	20240125	2320	-17.11	20240221	1739	10.58	20231020	1.67	N	000180	500	360 억	1445257	N	N	27	N	N
72	20240521	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1927	-11	5	-0.57	22324077	11571	75.44	1937	1940	1927	2515	1357	1938	1929.31	2.07	-1210	1954	1946	1942	1934	1930	1944	1932	360	577	500	1430	1	1	69751600	1344	-5.62	0.23	12	0.02	-343.00	8433.00	2320	20240221	-16.94	1739	20231020	10.81	2320	-16.94	20240221	1801	7.00	20240125	2320	-16.94	20240221	1739	10.81	20231020	1.67	N	000180	500	360 억	1445257	N	N	27	N	N
73	20240521	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1939	1	2	0.05	172125	89	0.58	1937	1939	1931	2515	1357	1938	1933.99	2.07	-19	1954	1946	1942	1934	1930	1944	1932	360	577	500	1430	1	1	69751600	1352	-5.65	0.23	12	0.00	-343.00	8433.00	2320	20240221	-16.42	1739	20231020	11.50	2320	-16.42	20240221	1801	7.66	20240125	2320	-16.42	20240221	1739	11.50	20231020	1.67	N	000180	500	360 억	1445257	N	N	27	N	N
74	20240517	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1939	-1	5	-0.05	48018181	24836	130.98	1940	1941	1926	2520	1358	1940	1933.41	2.09	-6845	1957	1948	1938	1929	1919	1953	1934	360	580	500	1430	1	1	69751600	1352	-5.65	0.23	12	0.04	-343.00	8433.00	2320	20240221	-16.42	1739	20231020	11.50	2320	-16.42	20240221	1801	7.66	20240125	2320	-16.42	20240221	1739	11.50	20231020	1.68	N	000180	500	360 억	1457444	N	N	1	N	N
75	20240517	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1938	-2	5	-0.10	40908166	21168	111.63	1940	1941	1926	2520	1358	1940	1932.55	2.09	-4029	1957	1948	1938	1929	1919	1953	1934	360	580	500	1430	1	1	69751600	1352	-5.65	0.23	12	0.03	-343.00	8433.00	2320	20240221	-16.47	1739	20231020	11.44	2320	-16.47	20240221	1801	7.61	20240125	2320	-16.47	20240221	1739	11.44	20231020	1.68	N	000180	500	360 억	1457444	N	N	41	N	N
76	20240517	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1933	-7	5	-0.36	31970243	16547	87.26	1940	1941	1926	2520	1358	1940	1932.09	2.09	-2310	1957	1948	1938	1929	1919	1953	1934	360	580	500	1430	1	1	69751600	1348	-5.64	0.23	12	0.02	-343.00	8433.00	2320	20240221	-16.68	1739	20231020	11.16	2320	-16.68	20240221	1801	7.33	20240125	2320	-16.68	20240221	1739	11.16	20231020	1.68	N	000180	500	360 억	1457444	N	N	41	N	N
77	20240517	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1932	-8	5	-0.41	30144938	15601	82.28	1940	1941	1927	2520	1358	1940	1932.24	2.09	-2007	1957	1948	1938	1929	1919	1953	1934	360	580	500	1430	1	1	69751600	1348	-5.63	0.23	12	0.02	-343.00	8433.00	2320	20240221	-16.72	1739	20231020	11.10	2320	-16.72	20240221	1801	7.27	20240125	2320	-16.72	20240221	1739	11.10	20231020	1.68	N	000180	500	360 억	1457444	N	N	41	N	N
78	20240517	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1927	-13	5	-0.67	28675435	14839	78.26	1940	1941	1927	2520	1358	1940	1932.44	2.09	-1434	1957	1948	1938	1929	1919	1953	1934	360	580	500	1430	1	1	69751600	1344	-5.62	0.23	12	0.02	-343.00	8433.00	2320	20240221	-16.94	1739	20231020	10.81	2320	-16.94	20240221	1801	7.00	20240125	2320	-16.94	20240221	1739	10.81	20231020	1.68	N	000180	500	360 억	1457444	N	N	41	N	N
79	20240517	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1929	-11	5	-0.57	24369273	12606	66.48	1940	1941	1929	2520	1358	1940	1933.15	2.09	-871	1957	1948	1938	1929	1919	1953	1934	360	580	500	1430	1	1	69751600	1346	-5.62	0.23	12	0.02	-343.00	8433.00	2320	20240221	-16.85	1739	20231020	10.93	2320	-16.85	20240221	1801	7.11	20240125	2320	-16.85	20240221	1739	10.93	20231020	1.68	N	000180	500	360 억	1457444	N	N	41	N	N
80	20240517	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1938	-2	5	-0.10	5038868	2600	13.71	1940	1941	1932	2520	1358	1940	1938.03	2.09	-161	1957	1948	1938	1929	1919	1953	1934	360	580	500	1430	1	1	69751600	1352	-5.65	0.23	12	0.00	-343.00	8433.00	2320	20240221	-16.47	1739	20231020	11.44	2320	-16.47	20240221	1801	7.61	20240125	2320	-16.47	20240221	1739	11.44	20231020	1.68	N	000180	500	360 억	1457444	N	N	41	N	N
81	20240517	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	0	3	0.00	0	0	0.00	0	0	0	2520	1358	1940	0.00	2.09	0	1957	1948	1938	1929	1919	1953	1934	360	580	500	1430	1	1	69751600	1353	-5.66	0.23	12	0.00	-343.00	8433.00	2320	20240221	-16.38	1739	20231020	11.56	2320	-16.38	20240221	1801	7.72	20240125	2320	-16.38	20240221	1739	11.56	20231020	1.68	N	000180	500	360 억	1457444	N	N	41	N	N
82	20240516	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	12	2	0.62	36452807	18762	54.36	1934	1947	1928	2505	1350	1928	1942.91	2.09	-1180	1951	1939	1927	1915	1903	1945	1921	360	577	500	1420	1	1	69751600	1353	-5.66	0.23	12	0.03	-343.00	8433.00	2320	20240221	-16.38	1739	20231020	11.56	2320	-16.38	20240221	1801	7.72	20240125	2320	-16.38	20240221	1739	11.56	20231020	1.72	N	000180	500	360 억	1458624	N	N	41	N	N
83	20240516	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1945	17	2	0.88	35599777	18323	53.09	1934	1947	1928	2505	1350	1928	1942.90	2.09	-972	1951	1939	1927	1915	1903	1945	1921	360	577	500	1420	1	1	69751600	1357	-5.67	0.23	12	0.03	-343.00	8433.00	2320	20240221	-16.16	1739	20231020	11.85	2320	-16.16	20240221	1801	8.00	20240125	2320	-16.16	20240221	1739	11.85	20231020	1.72	N	000180	500	360 억	1458624	N	N	29	N	N
84	20240516	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1946	18	2	0.93	33330842	17154	49.70	1934	1947	1928	2505	1350	1928	1943.04	2.09	-1246	1951	1939	1927	1915	1903	1945	1921	360	577	500	1420	1	1	69751600	1357	-5.67	0.23	12	0.02	-343.00	8433.00	2320	20240221	-16.12	1739	20231020	11.90	2320	-16.12	20240221	1801	8.05	20240125	2320	-16.12	20240221	1739	11.90	20231020	1.72	N	000180	500	360 억	1458624	N	N	29	N	N
85	20240516	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1945	17	2	0.88	28151384	14491	41.98	1934	1947	1928	2505	1350	1928	1942.68	2.09	-1462	1951	1939	1927	1915	1903	1945	1921	360	577	500	1420	1	1	69751600	1357	-5.67	0.23	12	0.02	-343.00	8433.00	2320	20240221	-16.16	1739	20231020	11.85	2320	-16.16	20240221	1801	8.00	20240125	2320	-16.16	20240221	1739	11.85	20231020	1.72	N	000180	500	360 억	1458624	N	N	29	N	N
86	20240516	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1945	17	2	0.88	15023026	7739	22.42	1934	1947	1928	2505	1350	1928	1941.21	2.09	-960	1951	1939	1927	1915	1903	1945	1921	360	577	500	1420	1	1	69751600	1357	-5.67	0.23	12	0.01	-343.00	8433.00	2320	20240221	-16.16	1739	20231020	11.85	2320	-16.16	20240221	1801	8.00	20240125	2320	-16.16	20240221	1739	11.85	20231020	1.72	N	000180	500	360 억	1458624	N	N	29	N	N
87	20240516	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1947	19	2	0.99	12154480	6261	18.14	1934	1947	1928	2505	1350	1928	1941.30	2.09	-1244	1951	1939	1927	1915	1903	1945	1921	360	577	500	1420	1	1	69751600	1358	-5.68	0.23	12	0.01	-343.00	8433.00	2320	20240221	-16.08	1739	20231020	11.96	2320	-16.08	20240221	1801	8.11	20240125	2320	-16.08	20240221	1739	11.96	20231020	1.72	N	000180	500	360 억	1458624	N	N	29	N	N
88	20240516	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1943	15	2	0.78	6962344	3593	10.41	1934	1943	1928	2505	1350	1928	1937.75	2.09	-938	1951	1939	1927	1915	1903	1945	1921	360	577	500	1420	1	1	69751600	1355	-5.66	0.23	12	0.01	-343.00	8433.00	2320	20240221	-16.25	1739	20231020	11.73	2320	-16.25	20240221	1801	7.88	20240125	2320	-16.25	20240221	1739	11.73	20231020	1.72	N	000180	500	360 억	1458624	N	N	29	N	N
89	20240516	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1934	6	2	0.31	162456	84	0.24	1934	1934	1934	2505	1350	1928	1934.00	2.09	-12	1951	1939	1927	1915	1903	1945	1921	360	577	500	1420	1	1	69751600	1349	-5.64	0.23	12	0.00	-343.00	8433.00	2320	20240221	-16.64	1739	20231020	11.21	2320	-16.64	20240221	1801	7.38	20240125	2320	-16.64	20240221	1739	11.21	20231020	1.72	N	000180	500	360 억	1458624	N	N	29	N	N
90	20240514	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1928	0	3	0.00	66536449	34515	85.40	1915	1939	1915	2505	1350	1928	1927.75	2.09	-154	1958	1942	1935	1919	1912	1939	1916	360	577	500	1420	1	1	69751600	1345	-5.62	0.23	12	0.05	-343.00	8433.00	2320	20240221	-16.90	1739	20231020	10.87	2320	-16.90	20240221	1801	7.05	20240125	2320	-16.90	20240221	1739	10.87	20231020	1.73	N	000180	500	360 억	1458732	N	N	29	N	N
91	20240514	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1925	-3	5	-0.16	57603964	29877	73.93	1915	1939	1915	2505	1350	1928	1928.04	2.09	-18	1958	1942	1935	1919	1912	1939	1916	360	577	500	1420	1	1	69751600	1343	-5.61	0.23	12	0.04	-343.00	8433.00	2320	20240221	-17.03	1739	20231020	10.70	2320	-17.03	20240221	1801	6.89	20240125	2320	-17.03	20240221	1739	10.70	20231020	1.73	N	000180	500	360 억	1458732	N	N	7	N	N
92	20240514	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1930	2	2	0.10	39372427	20417	50.52	1915	1939	1915	2505	1350	1928	1928.41	2.09	-989	1958	1942	1935	1919	1912	1939	1916	360	577	500	1420	1	1	69751600	1346	-5.63	0.23	12	0.03	-343.00	8433.00	2320	20240221	-16.81	1739	20231020	10.98	2320	-16.81	20240221	1801	7.16	20240125	2320	-16.81	20240221	1739	10.98	20231020	1.73	N	000180	500	360 억	1458732	N	N	7	N	N
93	20240514	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1937	9	2	0.47	38422838	19925	49.30	1915	1939	1915	2505	1350	1928	1928.37	2.09	-937	1958	1942	1935	1919	1912	1939	1916	360	577	500	1420	1	1	69751600	1351	-5.65	0.23	12	0.03	-343.00	8433.00	2320	20240221	-16.51	1739	20231020	11.39	2320	-16.51	20240221	1801	7.55	20240125	2320	-16.51	20240221	1739	11.39	20231020	1.73	N	000180	500	360 억	1458732	N	N	7	N	N
94	20240514	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1937	9	2	0.47	33887392	17577	43.49	1915	1939	1915	2505	1350	1928	1927.94	2.09	-937	1958	1942	1935	1919	1912	1939	1916	360	577	500	1420	1	1	69751600	1351	-5.65	0.23	12	0.03	-343.00	8433.00	2320	20240221	-16.51	1739	20231020	11.39	2320	-16.51	20240221	1801	7.55	20240125	2320	-16.51	20240221	1739	11.39	20231020	1.73	N	000180	500	360 억	1458732	N	N	7	N	N
95	20240514	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1933	5	2	0.26	24037699	12494	30.91	1915	1933	1915	2505	1350	1928	1923.94	2.09	-3	1958	1942	1935	1919	1912	1939	1916	360	577	500	1420	1	1	69751600	1348	-5.64	0.23	12	0.02	-343.00	8433.00	2320	20240221	-16.68	1739	20231020	11.16	2320	-16.68	20240221	1801	7.33	20240125	2320	-16.68	20240221	1739	11.16	20231020	1.73	N	000180	500	360 억	1458732	N	N	7	N	N
96	20240514	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1929	1	2	0.05	16891230	8791	21.75	1915	1929	1915	2505	1350	1928	1921.42	2.09	420	1958	1942	1935	1919	1912	1939	1916	360	577	500	1420	1	1	69751600	1346	-5.62	0.23	12	0.01	-343.00	8433.00	2320	20240221	-16.85	1739	20231020	10.93	2320	-16.85	20240221	1801	7.11	20240125	2320	-16.85	20240221	1739	10.93	20231020	1.73	N	000180	500	360 억	1458732	N	N	7	N	N
97	20240514	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1915	-13	5	-0.67	2129480	1112	2.75	1915	1915	1915	2505	1350	1928	1915.00	2.09	-9	1958	1942	1935	1919	1912	1939	1916	360	577	500	1420	1	1	69751600	1336	-5.58	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.46	1739	20231020	10.12	2320	-17.46	20240221	1801	6.33	20240125	2320	-17.46	20240221	1739	10.12	20231020	1.73	N	000180	500	360 억	1458732	N	N	7	N	N
98	20240513	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1928	-23	5	-1.18	78170989	40362	98.97	1950	1951	1928	2535	1366	1951	1936.75	2.10	-6479	1977	1963	1953	1939	1929	1959	1935	360	584	500	1440	1	1	69751600	1345	-5.62	0.23	12	0.06	-343.00	8433.00	2320	20240221	-16.90	1739	20231020	10.87	2320	-16.90	20240221	1801	7.05	20240125	2320	-16.90	20240221	1739	10.87	20231020	1.74	N	000180	500	360 억	1465221	N	N	7	N	N
99	20240513	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1934	-17	5	-0.87	67074523	34610	84.87	1950	1951	1928	2535	1366	1951	1938.01	2.10	-3891	1977	1963	1953	1939	1929	1959	1935	360	584	500	1440	1	1	69751600	1349	-5.64	0.23	12	0.05	-343.00	8433.00	2320	20240221	-16.64	1739	20231020	11.21	2320	-16.64	20240221	1801	7.38	20240125	2320	-16.64	20240221	1739	11.21	20231020	1.74	N	000180	500	360 억	1465221	N	N	0	N	N
100	20240513	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1931	-20	5	-1.03	61348048	31643	77.59	1950	1951	1928	2535	1366	1951	1938.76	2.10	-3502	1977	1963	1953	1939	1929	1959	1935	360	584	500	1440	1	1	69751600	1347	-5.63	0.23	12	0.05	-343.00	8433.00	2320	20240221	-16.77	1739	20231020	11.04	2320	-16.77	20240221	1801	7.22	20240125	2320	-16.77	20240221	1739	11.04	20231020	1.74	N	000180	500	360 억	1465221	N	N	0	N	N
101	20240513	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1943	-8	5	-0.41	59860968	30873	75.71	1950	1951	1928	2535	1366	1951	1938.94	2.10	-2737	1977	1963	1953	1939	1929	1959	1935	360	584	500	1440	1	1	69751600	1355	-5.66	0.23	12	0.04	-343.00	8433.00	2320	20240221	-16.25	1739	20231020	11.73	2320	-16.25	20240221	1801	7.88	20240125	2320	-16.25	20240221	1739	11.73	20231020	1.74	N	000180	500	360 억	1465221	N	N	0	N	N
102	20240513	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1935	-16	5	-0.82	54807768	28257	69.29	1950	1951	1929	2535	1366	1951	1939.62	2.10	-3040	1977	1963	1953	1939	1929	1959	1935	360	584	500	1440	1	1	69751600	1350	-5.64	0.23	12	0.04	-343.00	8433.00	2320	20240221	-16.59	1739	20231020	11.27	2320	-16.59	20240221	1801	7.44	20240125	2320	-16.59	20240221	1739	11.27	20231020	1.74	N	000180	500	360 억	1465221	N	N	0	N	N
103	20240513	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1930	-21	5	-1.08	51046943	26312	64.52	1950	1951	1929	2535	1366	1951	1940.06	2.10	-2087	1977	1963	1953	1939	1929	1959	1935	360	584	500	1440	1	1	69751600	1346	-5.63	0.23	12	0.04	-343.00	8433.00	2320	20240221	-16.81	1739	20231020	10.98	2320	-16.81	20240221	1801	7.16	20240125	2320	-16.81	20240221	1739	10.98	20231020	1.74	N	000180	500	360 억	1465221	N	N	0	N	N
104	20240513	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1947	-4	5	-0.21	28676208	14754	36.18	1950	1951	1937	2535	1366	1951	1943.62	2.10	-1618	1977	1963	1953	1939	1929	1959	1935	360	584	500	1440	1	1	69751600	1358	-5.68	0.23	12	0.02	-343.00	8433.00	2320	20240221	-16.08	1739	20231020	11.96	2320	-16.08	20240221	1801	8.11	20240125	2320	-16.08	20240221	1739	11.96	20231020	1.74	N	000180	500	360 억	1465221	N	N	0	N	N
105	20240513	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1950	-1	5	-0.05	202800	104	0.26	1950	1950	1950	2535	1366	1951	1950.00	2.10	-15	1977	1963	1953	1939	1929	1959	1935	360	584	500	1440	1	1	69751600	1360	-5.69	0.23	12	0.00	-343.00	8433.00	2320	20240221	-15.95	1739	20231020	12.13	2320	-15.95	20240221	1801	8.27	20240125	2320	-15.95	20240221	1739	12.13	20231020	1.74	N	000180	500	360 억	1465221	N	N	0	N	N
106	20240510	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1951	-15	5	-0.76	79468173	40780	194.37	1967	1967	1943	2555	1377	1966	1948.70	2.11	-3956	1978	1972	1965	1959	1952	1975	1962	360	589	500	1450	1	1	69751600	1361	-5.69	0.23	12	0.06	-343.00	8433.00	2320	20240221	-15.91	1739	20231020	12.19	2320	-15.91	20240221	1801	8.33	20240125	2320	-15.91	20240221	1739	12.19	20231020	1.72	N	000180	500	360 억	1475064	N	N	0	N	N
107	20240510	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1944	-22	5	-1.12	68914676	35354	168.50	1967	1967	1943	2555	1377	1966	1949.28	2.11	-3362	1978	1972	1965	1959	1952	1975	1962	360	589	500	1450	1	1	69751600	1356	-5.67	0.23	12	0.05	-343.00	8433.00	2320	20240221	-16.21	1739	20231020	11.79	2320	-16.21	20240221	1801	7.94	20240125	2320	-16.21	20240221	1739	11.79	20231020	1.72	N	000180	500	360 억	1475064	N	N	0	N	N
108	20240510	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1948	-18	5	-0.92	61499137	31545	150.35	1967	1967	1943	2555	1377	1966	1949.57	2.11	-2841	1978	1972	1965	1959	1952	1975	1962	360	589	500	1450	1	1	69751600	1359	-5.68	0.23	12	0.05	-343.00	8433.00	2320	20240221	-16.03	1739	20231020	12.02	2320	-16.03	20240221	1801	8.16	20240125	2320	-16.03	20240221	1739	12.02	20231020	1.72	N	000180	500	360 억	1475064	N	N	0	N	N
109	20240510	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1943	-23	5	-1.17	60366109	30963	147.58	1967	1967	1943	2555	1377	1966	1949.62	2.11	-2960	1978	1972	1965	1959	1952	1975	1962	360	589	500	1450	1	1	69751600	1355	-5.66	0.23	12	0.04	-343.00	8433.00	2320	20240221	-16.25	1739	20231020	11.73	2320	-16.25	20240221	1801	7.88	20240125	2320	-16.25	20240221	1739	11.73	20231020	1.72	N	000180	500	360 억	1475064	N	N	0	N	N
110	20240510	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1944	-22	5	-1.12	47648778	24423	116.41	1967	1967	1944	2555	1377	1966	1950.98	2.11	-2097	1978	1972	1965	1959	1952	1975	1962	360	589	500	1450	1	1	69751600	1356	-5.67	0.23	12	0.04	-343.00	8433.00	2320	20240221	-16.21	1739	20231020	11.79	2320	-16.21	20240221	1801	7.94	20240125	2320	-16.21	20240221	1739	11.79	20231020	1.72	N	000180	500	360 억	1475064	N	N	0	N	N
111	20240510	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1945	-21	5	-1.07	37682739	19298	91.98	1967	1967	1944	2555	1377	1966	1952.68	2.11	-1577	1978	1972	1965	1959	1952	1975	1962	360	589	500	1450	1	1	69751600	1357	-5.67	0.23	12	0.03	-343.00	8433.00	2320	20240221	-16.16	1739	20231020	11.85	2320	-16.16	20240221	1801	8.00	20240125	2320	-16.16	20240221	1739	11.85	20231020	1.72	N	000180	500	360 억	1475064	N	N	0	N	N
112	20240510	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1953	-13	5	-0.66	17132568	8754	41.72	1967	1967	1951	2555	1377	1966	1957.11	2.11	-547	1978	1972	1965	1959	1952	1975	1962	360	589	500	1450	1	1	69751600	1362	-5.69	0.23	12	0.01	-343.00	8433.00	2320	20240221	-15.82	1739	20231020	12.31	2320	-15.82	20240221	1801	8.44	20240125	2320	-15.82	20240221	1739	12.31	20231020	1.72	N	000180	500	360 억	1475064	N	N	0	N	N
113	20240510	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	1	2	0.05	9835	5	0.02	1967	1967	1967	2555	1377	1966	1967.00	2.11	0	1978	1972	1965	1959	1952	1975	1962	360	589	500	1450	1	1	69751600	1372	-5.73	0.23	12	0.00	-343.00	8433.00	2320	20240221	-15.22	1739	20231020	13.11	2320	-15.22	20240221	1801	9.22	20240125	2320	-15.22	20240221	1739	13.11	20231020	1.72	N	000180	500	360 억	1475064	N	N	0	N	N
114	20240509	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1966	2	2	0.10	41181555	20981	24.19	1963	1971	1958	2550	1375	1964	1962.80	2.12	-495	1994	1979	1965	1950	1936	1986	1957	360	586	500	1450	1	1	69751600	1371	-5.73	0.23	12	0.03	-343.00	8433.00	2320	20240221	-15.26	1739	20231020	13.05	2320	-15.26	20240221	1801	9.16	20240125	2320	-15.26	20240221	1739	13.05	20231020	1.72	N	000180	500	360 억	1475605	N	N	0	N	N
115	20240509	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1965	1	2	0.05	37699533	19205	22.14	1963	1971	1958	2550	1375	1964	1963.01	2.12	-259	1994	1979	1965	1950	1936	1986	1957	360	586	500	1450	1	1	69751600	1371	-5.73	0.23	12	0.03	-343.00	8433.00	2320	20240221	-15.30	1739	20231020	13.00	2320	-15.30	20240221	1801	9.11	20240125	2320	-15.30	20240221	1739	13.00	20231020	1.72	N	000180	500	360 억	1475605	N	N	0	N	N
116	20240509	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1960	-4	5	-0.20	33132804	16875	19.46	1963	1971	1959	2550	1375	1964	1963.43	2.12	13	1994	1979	1965	1950	1936	1986	1957	360	586	500	1450	1	1	69751600	1367	-5.71	0.23	12	0.02	-343.00	8433.00	2320	20240221	-15.52	1739	20231020	12.71	2320	-15.52	20240221	1801	8.83	20240125	2320	-15.52	20240221	1739	12.71	20231020	1.72	N	000180	500	360 억	1475605	N	N	0	N	N
117	20240509	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1966	2	2	0.10	28644066	14585	16.82	1963	1971	1960	2550	1375	1964	1963.94	2.12	331	1994	1979	1965	1950	1936	1986	1957	360	586	500	1450	1	1	69751600	1371	-5.73	0.23	12	0.02	-343.00	8433.00	2320	20240221	-15.26	1739	20231020	13.05	2320	-15.26	20240221	1801	9.16	20240125	2320	-15.26	20240221	1739	13.05	20231020	1.72	N	000180	500	360 억	1475605	N	N	0	N	N
118	20240509	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	3	2	0.15	27114044	13805	15.92	1963	1971	1960	2550	1375	1964	1964.07	2.12	-60	1994	1979	1965	1950	1936	1986	1957	360	586	500	1450	1	1	69751600	1372	-5.73	0.23	12	0.02	-343.00	8433.00	2320	20240221	-15.22	1739	20231020	13.11	2320	-15.22	20240221	1801	9.22	20240125	2320	-15.22	20240221	1739	13.11	20231020	1.72	N	000180	500	360 억	1475605	N	N	0	N	N
119	20240509	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1971	7	2	0.36	25598855	13033	15.03	1963	1971	1960	2550	1375	1964	1964.16	2.12	-421	1994	1979	1965	1950	1936	1986	1957	360	586	500	1450	1	1	69751600	1375	-5.75	0.23	12	0.02	-343.00	8433.00	2320	20240221	-15.04	1739	20231020	13.34	2320	-15.04	20240221	1801	9.44	20240125	2320	-15.04	20240221	1739	13.34	20231020	1.72	N	000180	500	360 억	1475605	N	N	0	N	N
120	20240509	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1965	1	2	0.05	18723881	9539	11.00	1963	1965	1960	2550	1375	1964	1962.88	2.12	-1324	1994	1979	1965	1950	1936	1986	1957	360	586	500	1450	1	1	69751600	1371	-5.73	0.23	12	0.01	-343.00	8433.00	2320	20240221	-15.30	1739	20231020	13.00	2320	-15.30	20240221	1801	9.11	20240125	2320	-15.30	20240221	1739	13.00	20231020	1.72	N	000180	500	360 억	1475605	N	N	0	N	N
121	20240509	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1963	-1	5	-0.05	598715	305	0.35	1963	1963	1963	2550	1375	1964	1963.00	2.12	-45	1994	1979	1965	1950	1936	1986	1957	360	586	500	1450	1	1	69751600	1369	-5.72	0.23	12	0.00	-343.00	8433.00	2320	20240221	-15.39	1739	20231020	12.88	2320	-15.39	20240221	1801	9.00	20240125	2320	-15.39	20240221	1739	12.88	20231020	1.72	N	000180	500	360 억	1475605	N	N	0	N	N
122	20240508	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1964	-21	5	-1.06	169032212	86382	156.97	1961	1980	1951	2580	1390	1985	1956.79	2.13	-7952	2017	2001	1974	1958	1931	2009	1966	360	595	500	1460	1	1	69751600	1370	-5.73	0.23	12	0.12	-343.00	8433.00	2320	20240221	-15.34	1739	20231020	12.94	2320	-15.34	20240221	1801	9.05	20240125	2320	-15.34	20240221	1739	12.94	20231020	1.72	N	000180	500	360 억	1485528	N	N	0	N	N
123	20240508	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1961	-24	5	-1.21	163647065	83639	151.98	1961	1980	1951	2580	1390	1985	1956.59	2.13	-8059	2017	2001	1974	1958	1931	2009	1966	360	595	500	1460	1	1	69751600	1368	-5.72	0.23	12	0.12	-343.00	8433.00	2320	20240221	-15.47	1739	20231020	12.77	2320	-15.47	20240221	1801	8.88	20240125	2320	-15.47	20240221	1739	12.77	20231020	1.72	N	000180	500	360 억	1485528	N	N	0	N	N
124	20240508	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1958	-27	5	-1.36	154119680	78779	143.15	1961	1980	1951	2580	1390	1985	1956.35	2.13	-7841	2017	2001	1974	1958	1931	2009	1966	360	595	500	1460	1	1	69751600	1366	-5.71	0.23	12	0.11	-343.00	8433.00	2320	20240221	-15.60	1739	20231020	12.59	2320	-15.60	20240221	1801	8.72	20240125	2320	-15.60	20240221	1739	12.59	20231020	1.72	N	000180	500	360 억	1485528	N	N	0	N	N
125	20240508	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1959	-26	5	-1.31	153010849	78213	142.12	1961	1980	1951	2580	1390	1985	1956.34	2.13	-8028	2017	2001	1974	1958	1931	2009	1966	360	595	500	1460	1	1	69751600	1366	-5.71	0.23	12	0.11	-343.00	8433.00	2320	20240221	-15.56	1739	20231020	12.65	2320	-15.56	20240221	1801	8.77	20240125	2320	-15.56	20240221	1739	12.65	20231020	1.72	N	000180	500	360 억	1485528	N	N	0	N	N
126	20240508	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1951	-34	5	-1.71	148117121	75705	137.57	1961	1980	1951	2580	1390	1985	1956.50	2.13	-7736	2017	2001	1974	1958	1931	2009	1966	360	595	500	1460	1	1	69751600	1361	-5.69	0.23	12	0.11	-343.00	8433.00	2320	20240221	-15.91	1739	20231020	12.19	2320	-15.91	20240221	1801	8.33	20240125	2320	-15.91	20240221	1739	12.19	20231020	1.72	N	000180	500	360 억	1485528	N	N	0	N	N
127	20240508	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1953	-32	5	-1.61	108423198	55377	100.63	1961	1980	1952	2580	1390	1985	1957.91	2.13	-5022	2017	2001	1974	1958	1931	2009	1966	360	595	500	1460	1	1	69751600	1362	-5.69	0.23	12	0.08	-343.00	8433.00	2320	20240221	-15.82	1739	20231020	12.31	2320	-15.82	20240221	1801	8.44	20240125	2320	-15.82	20240221	1739	12.31	20231020	1.72	N	000180	500	360 억	1485528	N	N	0	N	N
128	20240508	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1960	-25	5	-1.26	76810647	39201	71.23	1961	1980	1954	2580	1390	1985	1959.41	2.13	-3016	2017	2001	1974	1958	1931	2009	1966	360	595	500	1460	1	1	69751600	1367	-5.71	0.23	12	0.06	-343.00	8433.00	2320	20240221	-15.52	1739	20231020	12.71	2320	-15.52	20240221	1801	8.83	20240125	2320	-15.52	20240221	1739	12.71	20231020	1.72	N	000180	500	360 억	1485528	N	N	0	N	N
129	20240508	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1961	-24	5	-1.21	11501265	5865	10.66	1961	1961	1961	2580	1390	1985	1961.00	2.13	-865	2017	2001	1974	1958	1931	2009	1966	360	595	500	1460	1	1	69751600	1368	-5.72	0.23	12	0.01	-343.00	8433.00	2320	20240221	-15.47	1739	20231020	12.77	2320	-15.47	20240221	1801	8.88	20240125	2320	-15.47	20240221	1739	12.77	20231020	1.72	N	000180	500	360 억	1485528	N	N	0	N	N
130	20240503	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	-4	5	-0.20	47349983	23996	93.87	1968	1993	1965	2570	1386	1979	1973.24	2.14	-1758	2027	2002	1971	1946	1915	1987	1931	360	591	500	1460	1	1	69751600	1378	-5.76	0.23	12	0.03	-343.00	8433.00	2320	20240221	-14.87	1739	20231020	13.57	2320	-14.87	20240221	1801	9.66	20240125	2320	-14.87	20240221	1739	13.57	20231020	1.73	N	000180	500	360 억	1493169	N	N	86	N	N
131	20240503	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-10	5	-0.51	42052595	21308	83.35	1968	1993	1965	2570	1386	1979	1973.56	2.14	-922	2027	2002	1971	1946	1915	1987	1931	360	591	500	1460	1	1	69751600	1373	-5.74	0.23	12	0.03	-343.00	8433.00	2320	20240221	-15.13	1739	20231020	13.23	2320	-15.13	20240221	1801	9.33	20240125	2320	-15.13	20240221	1739	13.23	20231020	1.73	N	000180	500	360 억	1493169	N	N	86	N	N
132	20240503	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1982	3	2	0.15	40477517	20509	80.23	1968	1993	1965	2570	1386	1979	1973.65	2.14	-479	2027	2002	1971	1946	1915	1987	1931	360	591	500	1460	1	1	69751600	1382	-5.78	0.24	12	0.03	-343.00	8433.00	2320	20240221	-14.57	1739	20231020	13.97	2320	-14.57	20240221	1801	10.05	20240125	2320	-14.57	20240221	1739	13.97	20231020	1.73	N	000180	500	360 억	1493169	N	N	86	N	N
133	20240503	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	-12	5	-0.61	40310151	20424	79.90	1968	1993	1965	2570	1386	1979	1973.67	2.14	-404	2027	2002	1971	1946	1915	1987	1931	360	591	500	1460	1	1	69751600	1372	-5.73	0.23	12	0.03	-343.00	8433.00	2320	20240221	-15.22	1739	20231020	13.11	2320	-15.22	20240221	1801	9.22	20240125	2320	-15.22	20240221	1739	13.11	20231020	1.73	N	000180	500	360 억	1493169	N	N	86	N	N
134	20240503	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	-12	5	-0.61	36377770	18431	72.10	1968	1993	1965	2570	1386	1979	1973.73	2.14	-245	2027	2002	1971	1946	1915	1987	1931	360	591	500	1460	1	1	69751600	1372	-5.73	0.23	12	0.03	-343.00	8433.00	2320	20240221	-15.22	1739	20231020	13.11	2320	-15.22	20240221	1801	9.22	20240125	2320	-15.22	20240221	1739	13.11	20231020	1.73	N	000180	500	360 억	1493169	N	N	86	N	N
135	20240503	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1970	-9	5	-0.45	23835101	12073	47.23	1968	1993	1968	2570	1386	1979	1974.25	2.14	-130	2027	2002	1971	1946	1915	1987	1931	360	591	500	1460	1	1	69751600	1374	-5.74	0.23	12	0.02	-343.00	8433.00	2320	20240221	-15.09	1739	20231020	13.28	2320	-15.09	20240221	1801	9.38	20240125	2320	-15.09	20240221	1739	13.28	20231020	1.73	N	000180	500	360 억	1493169	N	N	86	N	N
136	20240503	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1976	-3	5	-0.15	11083893	5607	21.93	1968	1993	1968	2570	1386	1979	1976.80	2.14	56	2027	2002	1971	1946	1915	1987	1931	360	591	500	1460	1	1	69751600	1378	-5.76	0.23	12	0.01	-343.00	8433.00	2320	20240221	-14.83	1739	20231020	13.63	2320	-14.83	20240221	1801	9.72	20240125	2320	-14.83	20240221	1739	13.63	20231020	1.73	N	000180	500	360 억	1493169	N	N	86	N	N
137	20240503	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1971	-8	5	-0.40	254151	129	0.50	1968	1971	1968	2570	1386	1979	1970.16	2.14	67	2027	2002	1971	1946	1915	1987	1931	360	591	500	1460	1	1	69751600	1375	-5.75	0.23	12	0.00	-343.00	8433.00	2320	20240221	-15.04	1739	20231020	13.34	2320	-15.04	20240221	1801	9.44	20240125	2320	-15.04	20240221	1739	13.34	20231020	1.73	N	000180	500	360 억	1493169	N	N	86	N	N
138	20240502	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1979	-14	5	-0.70	50508478	25553	25.99	1993	1996	1940	2590	1396	1993	1976.61	2.15	-7807	2041	2017	1981	1957	1921	2029	1969	360	597	500	1470	1	1	69751600	1380	-5.77	0.23	12	0.04	-343.00	8433.00	2320	20240221	-14.70	1739	20231020	13.80	2320	-14.70	20240221	1801	9.88	20240125	2320	-14.70	20240221	1739	13.80	20231020	1.73	N	000180	500	360 억	1500856	N	N	86	N	N
139	20240502	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1987	-6	5	-0.30	44489198	22522	22.91	1993	1996	1940	2590	1396	1993	1975.37	2.15	-6493	2041	2017	1981	1957	1921	2029	1969	360	597	500	1470	1	1	69751600	1386	-5.79	0.24	12	0.03	-343.00	8433.00	2320	20240221	-14.35	1739	20231020	14.26	2320	-14.35	20240221	1801	10.33	20240125	2320	-14.35	20240221	1739	14.26	20231020	1.73	N	000180	500	360 억	1500856	N	N	0	N	N
140	20240502	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1978	-15	5	-0.75	41964318	21249	21.61	1993	1996	1940	2590	1396	1993	1974.88	2.15	-6219	2041	2017	1981	1957	1921	2029	1969	360	597	500	1470	1	1	69751600	1380	-5.77	0.23	12	0.03	-343.00	8433.00	2320	20240221	-14.74	1739	20231020	13.74	2320	-14.74	20240221	1801	9.83	20240125	2320	-14.74	20240221	1739	13.74	20231020	1.73	N	000180	500	360 억	1500856	N	N	0	N	N
141	20240502	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1983	-10	5	-0.50	40671023	20595	20.95	1993	1996	1940	2590	1396	1993	1974.80	2.15	-6007	2041	2017	1981	1957	1921	2029	1969	360	597	500	1470	1	1	69751600	1383	-5.78	0.24	12	0.03	-343.00	8433.00	2320	20240221	-14.53	1739	20231020	14.03	2320	-14.53	20240221	1801	10.11	20240125	2320	-14.53	20240221	1739	14.03	20231020	1.73	N	000180	500	360 억	1500856	N	N	0	N	N
142	20240502	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1981	-12	5	-0.60	39132597	19817	20.16	1993	1996	1940	2590	1396	1993	1974.70	2.15	-6007	2041	2017	1981	1957	1921	2029	1969	360	597	500	1470	1	1	69751600	1382	-5.78	0.23	12	0.03	-343.00	8433.00	2320	20240221	-14.61	1739	20231020	13.92	2320	-14.61	20240221	1801	9.99	20240125	2320	-14.61	20240221	1739	13.92	20231020	1.73	N	000180	500	360 억	1500856	N	N	0	N	N
143	20240502	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1978	-15	5	-0.75	35057336	17754	18.06	1993	1996	1940	2590	1396	1993	1974.62	2.15	-5396	2041	2017	1981	1957	1921	2029	1969	360	597	500	1470	1	1	69751600	1380	-5.77	0.23	12	0.03	-343.00	8433.00	2320	20240221	-14.74	1739	20231020	13.74	2320	-14.74	20240221	1801	9.83	20240125	2320	-14.74	20240221	1739	13.74	20231020	1.73	N	000180	500	360 억	1500856	N	N	0	N	N
144	20240502	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1976	-17	5	-0.85	26951680	13652	13.89	1993	1996	1940	2590	1396	1993	1974.19	2.15	-2392	2041	2017	1981	1957	1921	2029	1969	360	597	500	1470	1	1	69751600	1378	-5.76	0.23	12	0.02	-343.00	8433.00	2320	20240221	-14.83	1739	20231020	13.63	2320	-14.83	20240221	1801	9.72	20240125	2320	-14.83	20240221	1739	13.63	20231020	1.73	N	000180	500	360 억	1500856	N	N	0	N	N
145	20240502	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1988	-5	5	-0.25	1028364	516	0.52	1993	1993	1988	2590	1396	1993	1992.95	2.15	-513	2041	2017	1981	1957	1921	2029	1969	360	597	500	1470	1	1	69751600	1387	-5.80	0.24	12	0.00	-343.00	8433.00	2320	20240221	-14.31	1739	20231020	14.32	2320	-14.31	20240221	1801	10.38	20240125	2320	-14.31	20240221	1739	14.32	20231020	1.73	N	000180	500	360 억	1500856	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History