KissMeData/000700/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	90	2	1.61	136486630	24017	132.10	5640	5750	5610	7260	3920	5590	5682.92	18.79	-3374	5670	5630	5590	5550	5510	5650	5570	651	1670	2500	4020	10	1	26041812	1479	14.49	0.42	12	0.09	392.00	13653.00	6850	20230531	-17.08	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6850	-17.08	20230531	5290	7.37	20240417	0.05	N	000700	2500	651 억	4892587	N	N	0	N	N
3	20240531	150111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	80	2	1.43	123110020	21661	119.14	5640	5750	5610	7260	3920	5590	5683.49	18.79	-3411	5670	5630	5590	5550	5510	5650	5570	651	1670	2500	4020	10	1	26041812	1477	14.46	0.42	12	0.08	392.00	13653.00	6850	20230531	-17.23	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6850	-17.23	20230531	5290	7.18	20240417	0.05	N	000700	2500	651 억	4892587	N	N	0	N	N
4	20240531	140111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	90	2	1.61	111308380	19580	107.69	5640	5750	5610	7260	3920	5590	5684.80	18.79	-2697	5670	5630	5590	5550	5510	5650	5570	651	1670	2500	4020	10	1	26041812	1479	14.49	0.42	12	0.08	392.00	13653.00	6850	20230531	-17.08	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6850	-17.08	20230531	5290	7.37	20240417	0.05	N	000700	2500	651 억	4892587	N	N	0	N	N
5	20240531	130111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	80	2	1.43	96650500	17001	93.51	5640	5750	5610	7260	3920	5590	5684.99	18.79	-2024	5670	5630	5590	5550	5510	5650	5570	651	1670	2500	4020	10	1	26041812	1477	14.46	0.42	12	0.07	392.00	13653.00	6850	20230531	-17.23	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6850	-17.23	20230531	5290	7.18	20240417	0.05	N	000700	2500	651 억	4892587	N	N	0	N	N
6	20240531	120111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	100	2	1.79	94213170	16572	91.15	5640	5750	5610	7260	3920	5590	5685.08	18.79	-2257	5670	5630	5590	5550	5510	5650	5570	651	1670	2500	4020	10	1	26041812	1482	14.52	0.42	12	0.06	392.00	13653.00	6850	20230531	-16.93	5290	20240417	7.56	6840	-16.81	20240115	5290	7.56	20240417	6850	-16.93	20230531	5290	7.56	20240417	0.05	N	000700	2500	651 억	4892587	N	N	0	N	N
7	20240531	110111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	80	2	1.43	71510380	12580	69.19	5640	5750	5610	7260	3920	5590	5684.45	18.79	-1645	5670	5630	5590	5550	5510	5650	5570	651	1670	2500	4020	10	1	26041812	1477	14.46	0.42	12	0.05	392.00	13653.00	6850	20230531	-17.23	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6850	-17.23	20230531	5290	7.18	20240417	0.05	N	000700	2500	651 억	4892587	N	N	0	N	N
8	20240531	100110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	90	2	1.61	63484190	11164	61.40	5640	5750	5610	7260	3920	5590	5686.51	18.79	-1755	5670	5630	5590	5550	5510	5650	5570	651	1670	2500	4020	10	1	26041812	1479	14.49	0.42	12	0.04	392.00	13653.00	6850	20230531	-17.08	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6850	-17.08	20230531	5290	7.37	20240417	0.05	N	000700	2500	651 억	4892587	N	N	0	N	N
9	20240531	090111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	60	2	1.07	135420	24	0.13	5640	5650	5640	7260	3920	5590	5642.50	18.79	3	5670	5630	5590	5550	5510	5650	5570	651	1670	2500	4020	10	1	26041812	1471	14.41	0.41	12	0.00	392.00	13653.00	6850	20230531	-17.52	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6850	-17.52	20230531	5290	6.81	20240417	0.05	N	000700	2500	651 억	4892587	N	N	0	N	N
10	20240530	160111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	-20	5	-0.36	101602730	18181	42.39	5580	5630	5550	7290	3930	5610	5588.40	18.77	2017	5763	5686	5623	5546	5483	5725	5585	651	1680	2500	4030	10	1	26041812	1456	14.26	0.41	12	0.07	392.00	13653.00	6850	20230531	-18.39	5290	20240417	5.67	6840	-18.27	20240115	5290	5.67	20240417	6850	-18.39	20230531	5290	5.67	20240417	0.04	N	000700	2500	651 억	4887288	N	N	0	N	N
11	20240530	150111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	20	2	0.36	91379840	16354	38.13	5580	5630	5550	7290	3930	5610	5587.61	18.77	2414	5763	5686	5623	5546	5483	5725	5585	651	1680	2500	4030	10	1	26041812	1466	14.36	0.41	12	0.06	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.04	N	000700	2500	651 억	4887288	N	N	0	N	N
12	20240530	140111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	76700450	13738	32.03	5580	5630	5550	7290	3930	5610	5583.09	18.77	2678	5763	5686	5623	5546	5483	5725	5585	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.05	392.00	13653.00	6850	20230531	-18.10	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.04	N	000700	2500	651 억	4887288	N	N	0	N	N
13	20240530	130111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	67759350	12144	28.31	5580	5630	5550	7290	3930	5610	5579.66	18.77	3961	5763	5686	5623	5546	5483	5725	5585	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.05	392.00	13653.00	6850	20230531	-18.10	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.04	N	000700	2500	651 억	4887288	N	N	0	N	N
14	20240530	120111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	66740580	11962	27.89	5580	5630	5550	7290	3930	5610	5579.38	18.77	4039	5763	5686	5623	5546	5483	5725	5585	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.05	392.00	13653.00	6850	20230531	-18.10	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.04	N	000700	2500	651 억	4887288	N	N	0	N	N
15	20240530	110111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	64196620	11509	26.83	5580	5630	5550	7290	3930	5610	5577.95	18.77	4161	5763	5686	5623	5546	5483	5725	5585	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.04	392.00	13653.00	6850	20230531	-18.10	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.04	N	000700	2500	651 억	4887288	N	N	0	N	N
16	20240530	100111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	-10	5	-0.18	62601260	11224	26.17	5580	5630	5550	7290	3930	5610	5577.45	18.77	4059	5763	5686	5623	5546	5483	5725	5585	651	1680	2500	4030	10	1	26041812	1458	14.29	0.41	12	0.04	392.00	13653.00	6850	20230531	-18.25	5290	20240417	5.86	6840	-18.13	20240115	5290	5.86	20240417	6850	-18.25	20230531	5290	5.86	20240417	0.04	N	000700	2500	651 억	4887288	N	N	0	N	N
17	20240530	090111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	7496380	1343	3.13	5580	5610	5580	7290	3930	5610	5581.82	18.77	372	5763	5686	5623	5546	5483	5725	5585	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.01	392.00	13653.00	6850	20230531	-18.10	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.04	N	000700	2500	651 억	4887288	N	N	0	N	N
18	20240529	160110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	30	2	0.54	241057800	42892	444.52	5560	5700	5560	7250	3910	5580	5620.15	18.75	-3265	5706	5642	5596	5532	5486	5620	5510	651	1670	2500	4010	10	1	26041812	1461	14.31	0.41	12	0.16	392.00	13653.00	6850	20230531	-18.10	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.07	N	000700	2500	651 억	4883865	N	N	0	N	N
19	20240529	150110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	30	2	0.54	237431610	42245	437.82	5560	5700	5560	7250	3910	5580	5620.35	18.75	-3459	5706	5642	5596	5532	5486	5620	5510	651	1670	2500	4010	10	1	26041812	1461	14.31	0.41	12	0.16	392.00	13653.00	6850	20230531	-18.10	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.07	N	000700	2500	651 억	4883865	N	N	0	N	N
20	20240529	140110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	20	2	0.36	228076370	40574	420.50	5560	5700	5560	7250	3910	5580	5621.24	18.75	-3381	5706	5642	5596	5532	5486	5620	5510	651	1670	2500	4010	10	1	26041812	1458	14.29	0.41	12	0.16	392.00	13653.00	6850	20230531	-18.25	5290	20240417	5.86	6840	-18.13	20240115	5290	5.86	20240417	6850	-18.25	20230531	5290	5.86	20240417	0.07	N	000700	2500	651 억	4883865	N	N	0	N	N
21	20240529	130111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	20	2	0.36	215467510	38317	397.11	5560	5700	5560	7250	3910	5580	5623.29	18.75	-1810	5706	5642	5596	5532	5486	5620	5510	651	1670	2500	4010	10	1	26041812	1458	14.29	0.41	12	0.15	392.00	13653.00	6850	20230531	-18.25	5290	20240417	5.86	6840	-18.13	20240115	5290	5.86	20240417	6850	-18.25	20230531	5290	5.86	20240417	0.07	N	000700	2500	651 억	4883865	N	N	0	N	N
22	20240529	120111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	20	2	0.36	73849890	13195	136.75	5560	5670	5560	7250	3910	5580	5596.81	18.75	1589	5706	5642	5596	5532	5486	5620	5510	651	1670	2500	4010	10	1	26041812	1458	14.29	0.41	12	0.05	392.00	13653.00	6850	20230531	-18.25	5290	20240417	5.86	6840	-18.13	20240115	5290	5.86	20240417	6850	-18.25	20230531	5290	5.86	20240417	0.07	N	000700	2500	651 억	4883865	N	N	0	N	N
23	20240529	110111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	0	3	0.00	55165470	9855	102.13	5560	5670	5560	7250	3910	5580	5597.71	18.75	506	5706	5642	5596	5532	5486	5620	5510	651	1670	2500	4010	10	1	26041812	1453	14.23	0.41	12	0.04	392.00	13653.00	6850	20230531	-18.54	5290	20240417	5.48	6840	-18.42	20240115	5290	5.48	20240417	6850	-18.54	20230531	5290	5.48	20240417	0.07	N	000700	2500	651 억	4883865	N	N	0	N	N
24	20240529	100110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	0	3	0.00	11924520	2138	22.16	5560	5610	5560	7250	3910	5580	5577.42	18.75	647	5706	5642	5596	5532	5486	5620	5510	651	1670	2500	4010	10	1	26041812	1453	14.23	0.41	12	0.01	392.00	13653.00	6850	20230531	-18.54	5290	20240417	5.48	6840	-18.42	20240115	5290	5.48	20240417	6850	-18.54	20230531	5290	5.48	20240417	0.07	N	000700	2500	651 억	4883865	N	N	0	N	N
25	20240529	090110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	0	3	0.00	645360	116	1.20	5560	5580	5560	7250	3910	5580	5563.45	18.75	28	5706	5642	5596	5532	5486	5620	5510	651	1670	2500	4010	10	1	26041812	1453	14.23	0.41	12	0.00	392.00	13653.00	6850	20230531	-18.54	5290	20240417	5.48	6840	-18.42	20240115	5290	5.48	20240417	6850	-18.54	20230531	5290	5.48	20240417	0.07	N	000700	2500	651 억	4883865	N	N	0	N	N
26	20240528	160111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	-30	5	-0.53	53749190	9631	41.36	5590	5660	5550	7290	3930	5610	5580.85	18.76	-1907	5696	5652	5616	5572	5536	5650	5570	651	1680	2500	4030	10	1	26041812	1453	14.23	0.41	12	0.04	392.00	13653.00	6850	20230531	-18.54	5290	20240417	5.48	6840	-18.42	20240115	5290	5.48	20240417	6850	-18.54	20230531	5290	5.48	20240417	0.07	N	000700	2500	651 억	4885789	N	N	0	N	N
27	20240528	150111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	-40	5	-0.71	51945090	9307	39.97	5590	5660	5550	7290	3930	5610	5581.29	18.76	-1670	5696	5652	5616	5572	5536	5650	5570	651	1680	2500	4030	10	1	26041812	1451	14.21	0.41	12	0.04	392.00	13653.00	6850	20230531	-18.69	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6850	-18.69	20230531	5290	5.29	20240417	0.07	N	000700	2500	651 억	4885789	N	N	0	N	N
28	20240528	140111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	-50	5	-0.89	48497040	8687	37.31	5590	5660	5550	7290	3930	5610	5582.71	18.76	-1507	5696	5652	5616	5572	5536	5650	5570	651	1680	2500	4030	10	1	26041812	1448	14.18	0.41	12	0.03	392.00	13653.00	6850	20230531	-18.83	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6850	-18.83	20230531	5290	5.10	20240417	0.07	N	000700	2500	651 억	4885789	N	N	0	N	N
29	20240528	130110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	-20	5	-0.36	24378190	4353	18.69	5590	5660	5570	7290	3930	5610	5600.32	18.76	-605	5696	5652	5616	5572	5536	5650	5570	651	1680	2500	4030	10	1	26041812	1456	14.26	0.41	12	0.02	392.00	13653.00	6850	20230531	-18.39	5290	20240417	5.67	6840	-18.27	20240115	5290	5.67	20240417	6850	-18.39	20230531	5290	5.67	20240417	0.07	N	000700	2500	651 억	4885789	N	N	0	N	N
30	20240528	120110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	-30	5	-0.53	22105090	3946	16.95	5590	5660	5570	7290	3930	5610	5601.90	18.76	-349	5696	5652	5616	5572	5536	5650	5570	651	1680	2500	4030	10	1	26041812	1453	14.23	0.41	12	0.02	392.00	13653.00	6850	20230531	-18.54	5290	20240417	5.48	6840	-18.42	20240115	5290	5.48	20240417	6850	-18.54	20230531	5290	5.48	20240417	0.07	N	000700	2500	651 억	4885789	N	N	0	N	N
31	20240528	110111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	-40	5	-0.71	19121370	3411	14.65	5590	5660	5570	7290	3930	5610	5605.80	18.76	-171	5696	5652	5616	5572	5536	5650	5570	651	1680	2500	4030	10	1	26041812	1451	14.21	0.41	12	0.01	392.00	13653.00	6850	20230531	-18.69	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6850	-18.69	20230531	5290	5.29	20240417	0.07	N	000700	2500	651 억	4885789	N	N	0	N	N
32	20240528	100111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	40	2	0.71	1322180	235	1.01	5590	5660	5590	7290	3930	5610	5626.30	18.76	-18	5696	5652	5616	5572	5536	5650	5570	651	1680	2500	4030	10	1	26041812	1471	14.41	0.41	12	0.00	392.00	13653.00	6850	20230531	-17.52	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6850	-17.52	20230531	5290	6.81	20240417	0.07	N	000700	2500	651 억	4885789	N	N	0	N	N
33	20240528	090111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	-20	5	-0.36	570180	102	0.44	5590	5590	5590	7290	3930	5610	5590.00	18.76	-2	5696	5652	5616	5572	5536	5650	5570	651	1680	2500	4030	10	1	26041812	1456	14.26	0.41	12	0.00	392.00	13653.00	6850	20230531	-18.39	5290	20240417	5.67	6840	-18.27	20240115	5290	5.67	20240417	6850	-18.39	20230531	5290	5.67	20240417	0.07	N	000700	2500	651 억	4885789	N	N	0	N	N
34	20240527	160110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	130256150	23243	149.85	5610	5660	5580	7290	3930	5610	5604.09	18.77	-3584	5730	5670	5640	5580	5550	5655	5565	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.09	392.00	13653.00	6850	20230531	-18.10	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.07	N	000700	2500	651 억	4889325	N	N	0	N	N
35	20240527	150110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	-10	5	-0.18	126759790	22619	145.83	5610	5660	5580	7290	3930	5610	5604.13	18.77	-3767	5730	5670	5640	5580	5550	5655	5565	651	1680	2500	4030	10	1	26041812	1458	14.29	0.41	12	0.09	392.00	13653.00	6850	20230531	-18.25	5290	20240417	5.86	6840	-18.13	20240115	5290	5.86	20240417	6850	-18.25	20230531	5290	5.86	20240417	0.07	N	000700	2500	651 억	4889325	N	N	0	N	N
36	20240527	140111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	-20	5	-0.36	125281720	22355	144.12	5610	5660	5580	7290	3930	5610	5604.19	18.77	-3669	5730	5670	5640	5580	5550	5655	5565	651	1680	2500	4030	10	1	26041812	1456	14.26	0.41	12	0.09	392.00	13653.00	6850	20230531	-18.39	5290	20240417	5.67	6840	-18.27	20240115	5290	5.67	20240417	6850	-18.39	20230531	5290	5.67	20240417	0.07	N	000700	2500	651 억	4889325	N	N	0	N	N
37	20240527	130111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	20	2	0.36	102846540	18352	118.32	5610	5660	5580	7290	3930	5610	5604.11	18.77	-2235	5730	5670	5640	5580	5550	5655	5565	651	1680	2500	4030	10	1	26041812	1466	14.36	0.41	12	0.07	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.07	N	000700	2500	651 억	4889325	N	N	0	N	N
38	20240527	120111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	10	2	0.18	77257520	13783	88.86	5610	5660	5580	7290	3930	5610	5605.28	18.77	-1872	5730	5670	5640	5580	5550	5655	5565	651	1680	2500	4030	10	1	26041812	1464	14.34	0.41	12	0.05	392.00	13653.00	6850	20230531	-17.96	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6850	-17.96	20230531	5290	6.24	20240417	0.07	N	000700	2500	651 억	4889325	N	N	0	N	N
39	20240527	110110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	10	2	0.18	29748250	5302	34.18	5610	5660	5580	7290	3930	5610	5610.76	18.77	-597	5730	5670	5640	5580	5550	5655	5565	651	1680	2500	4030	10	1	26041812	1464	14.34	0.41	12	0.02	392.00	13653.00	6850	20230531	-17.96	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6850	-17.96	20230531	5290	6.24	20240417	0.07	N	000700	2500	651 억	4889325	N	N	0	N	N
40	20240527	100111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	0	3	0.00	16869380	3008	19.39	5610	5660	5580	7290	3930	5610	5608.17	18.77	-246	5730	5670	5640	5580	5550	5655	5565	651	1680	2500	4030	10	1	26041812	1461	14.31	0.41	12	0.01	392.00	13653.00	6850	20230531	-18.10	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.07	N	000700	2500	651 억	4889325	N	N	0	N	N
41	20240527	090110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	40	2	0.71	2550940	454	2.93	5610	5650	5610	7290	3930	5610	5618.81	18.77	-97	5730	5670	5640	5580	5550	5655	5565	651	1680	2500	4030	10	1	26041812	1471	14.41	0.41	12	0.00	392.00	13653.00	6850	20230531	-17.52	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6850	-17.52	20230531	5290	6.81	20240417	0.07	N	000700	2500	651 억	4889325	N	N	0	N	N
42	20240524	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-50	5	-0.88	87500550	15511	70.27	5670	5700	5610	7350	3970	5660	5641.26	18.76	1968	5720	5690	5650	5620	5580	5705	5635	651	1690	2500	4070	10	1	26041812	1461	14.31	0.41	12	0.06	392.00	13653.00	6850	20230531	-18.10	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.07	N	000700	2500	651 억	4884724	N	N	0	N	N
43	20240524	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	-20	5	-0.35	72388310	12820	58.08	5670	5700	5630	7350	3970	5660	5646.51	18.76	1897	5720	5690	5650	5620	5580	5705	5635	651	1690	2500	4070	10	1	26041812	1469	14.39	0.41	12	0.05	392.00	13653.00	6850	20230531	-17.66	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6850	-17.66	20230531	5290	6.62	20240417	0.07	N	000700	2500	651 억	4884724	N	N	0	N	N
44	20240524	140110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	-30	5	-0.53	70806120	12539	56.81	5670	5700	5630	7350	3970	5660	5646.87	18.76	1757	5720	5690	5650	5620	5580	5705	5635	651	1690	2500	4070	10	1	26041812	1466	14.36	0.41	12	0.05	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.07	N	000700	2500	651 억	4884724	N	N	0	N	N
45	20240524	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	-10	5	-0.18	44545850	7879	35.70	5670	5700	5630	7350	3970	5660	5653.74	18.76	1438	5720	5690	5650	5620	5580	5705	5635	651	1690	2500	4070	10	1	26041812	1471	14.41	0.41	12	0.03	392.00	13653.00	6850	20230531	-17.52	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6850	-17.52	20230531	5290	6.81	20240417	0.07	N	000700	2500	651 억	4884724	N	N	0	N	N
46	20240524	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	-10	5	-0.18	42750890	7561	34.25	5670	5700	5630	7350	3970	5660	5654.13	18.76	1295	5720	5690	5650	5620	5580	5705	5635	651	1690	2500	4070	10	1	26041812	1471	14.41	0.41	12	0.03	392.00	13653.00	6850	20230531	-17.52	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6850	-17.52	20230531	5290	6.81	20240417	0.07	N	000700	2500	651 억	4884724	N	N	0	N	N
47	20240524	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	-20	5	-0.35	41366740	7316	33.14	5670	5700	5630	7350	3970	5660	5654.28	18.76	1360	5720	5690	5650	5620	5580	5705	5635	651	1690	2500	4070	10	1	26041812	1469	14.39	0.41	12	0.03	392.00	13653.00	6850	20230531	-17.66	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6850	-17.66	20230531	5290	6.62	20240417	0.07	N	000700	2500	651 억	4884724	N	N	0	N	N
48	20240524	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	10	2	0.18	25239270	4459	20.20	5670	5700	5630	7350	3970	5660	5660.30	18.76	920	5720	5690	5650	5620	5580	5705	5635	651	1690	2500	4070	10	1	26041812	1477	14.46	0.42	12	0.02	392.00	13653.00	6850	20230531	-17.23	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6850	-17.23	20230531	5290	7.18	20240417	0.07	N	000700	2500	651 억	4884724	N	N	0	N	N
49	20240524	090110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	20	2	0.35	1202100	212	0.96	5670	5680	5670	7350	3970	5660	5670.28	18.76	-68	5720	5690	5650	5620	5580	5705	5635	651	1690	2500	4070	10	1	26041812	1479	14.49	0.42	12	0.00	392.00	13653.00	6850	20230531	-17.08	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6850	-17.08	20230531	5290	7.37	20240417	0.07	N	000700	2500	651 억	4884724	N	N	0	N	N
50	20240523	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	30	2	0.53	124316490	22065	144.72	5630	5680	5610	7310	3950	5630	5634.00	18.74	-158	5676	5652	5626	5602	5576	5665	5615	651	1680	2500	4050	10	1	26041812	1474	14.44	0.41	12	0.08	392.00	13653.00	6850	20230531	-17.37	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6850	-17.37	20230531	5290	6.99	20240417	0.08	N	000700	2500	651 억	4881328	N	N	0	N	N
51	20240523	150110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	10	2	0.18	119484370	21211	139.12	5630	5680	5610	7310	3950	5630	5633.13	18.74	-31	5676	5652	5626	5602	5576	5665	5615	651	1680	2500	4050	10	1	26041812	1469	14.39	0.41	12	0.08	392.00	13653.00	6850	20230531	-17.66	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6850	-17.66	20230531	5290	6.62	20240417	0.08	N	000700	2500	651 억	4881328	N	N	0	N	N
52	20240523	140110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	10	2	0.18	97318210	17278	113.32	5630	5680	5610	7310	3950	5630	5632.49	18.74	56	5676	5652	5626	5602	5576	5665	5615	651	1680	2500	4050	10	1	26041812	1469	14.39	0.41	12	0.07	392.00	13653.00	6850	20230531	-17.66	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6850	-17.66	20230531	5290	6.62	20240417	0.08	N	000700	2500	651 억	4881328	N	N	0	N	N
53	20240523	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	0	3	0.00	74080570	13148	86.23	5630	5680	5610	7310	3950	5630	5634.36	18.74	-499	5676	5652	5626	5602	5576	5665	5615	651	1680	2500	4050	10	1	26041812	1466	14.36	0.41	12	0.05	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.08	N	000700	2500	651 억	4881328	N	N	0	N	N
54	20240523	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	0	3	0.00	36959370	6575	43.12	5630	5680	5610	7310	3950	5630	5621.20	18.74	779	5676	5652	5626	5602	5576	5665	5615	651	1680	2500	4050	10	1	26041812	1466	14.36	0.41	12	0.03	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.08	N	000700	2500	651 억	4881328	N	N	0	N	N
55	20240523	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	0	3	0.00	33660320	5988	39.27	5630	5680	5610	7310	3950	5630	5621.30	18.74	439	5676	5652	5626	5602	5576	5665	5615	651	1680	2500	4050	10	1	26041812	1466	14.36	0.41	12	0.02	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.08	N	000700	2500	651 억	4881328	N	N	0	N	N
56	20240523	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-10	5	-0.18	12574400	2233	14.65	5630	5680	5610	7310	3950	5630	5631.17	18.74	178	5676	5652	5626	5602	5576	5665	5615	651	1680	2500	4050	10	1	26041812	1464	14.34	0.41	12	0.01	392.00	13653.00	6850	20230531	-17.96	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6850	-17.96	20230531	5290	6.24	20240417	0.08	N	000700	2500	651 억	4881328	N	N	0	N	N
57	20240523	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	0	3	0.00	33780	6	0.04	5630	5630	5630	7310	3950	5630	5630.00	18.74	-3	5676	5652	5626	5602	5576	5665	5615	651	1680	2500	4050	10	1	26041812	1466	14.36	0.41	12	0.00	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.08	N	000700	2500	651 억	4881328	N	N	0	N	N
58	20240522	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	0	3	0.00	85707640	15246	29.81	5600	5650	5600	7310	3950	5630	5621.65	18.71	1999	5756	5692	5636	5572	5516	5725	5605	651	1680	2500	4050	10	1	26041812	1466	14.36	0.41	12	0.06	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.08	N	000700	2500	651 억	4872730	N	N	3	N	N
59	20240522	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-10	5	-0.18	83868490	14919	29.17	5600	5650	5600	7310	3950	5630	5621.59	18.71	1874	5756	5692	5636	5572	5516	5725	5605	651	1680	2500	4050	10	1	26041812	1464	14.34	0.41	12	0.06	392.00	13653.00	6850	20230531	-17.96	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6850	-17.96	20230531	5290	6.24	20240417	0.08	N	000700	2500	651 억	4872730	N	N	3	N	N
60	20240522	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-10	5	-0.18	74797650	13305	26.02	5600	5650	5600	7310	3950	5630	5621.77	18.71	1174	5756	5692	5636	5572	5516	5725	5605	651	1680	2500	4050	10	1	26041812	1464	14.34	0.41	12	0.05	392.00	13653.00	6850	20230531	-17.96	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6850	-17.96	20230531	5290	6.24	20240417	0.08	N	000700	2500	651 억	4872730	N	N	3	N	N
61	20240522	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-10	5	-0.18	67392920	11986	23.44	5600	5650	5600	7310	3950	5630	5622.64	18.71	1209	5756	5692	5636	5572	5516	5725	5605	651	1680	2500	4050	10	1	26041812	1464	14.34	0.41	12	0.05	392.00	13653.00	6850	20230531	-17.96	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6850	-17.96	20230531	5290	6.24	20240417	0.08	N	000700	2500	651 억	4872730	N	N	3	N	N
62	20240522	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-20	5	-0.36	62520710	11119	21.74	5600	5650	5600	7310	3950	5630	5622.87	18.71	984	5756	5692	5636	5572	5516	5725	5605	651	1680	2500	4050	10	1	26041812	1461	14.31	0.41	12	0.04	392.00	13653.00	6850	20230531	-18.10	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.08	N	000700	2500	651 억	4872730	N	N	3	N	N
63	20240522	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	0	3	0.00	42978650	7636	14.93	5600	5650	5600	7310	3950	5630	5628.42	18.71	651	5756	5692	5636	5572	5516	5725	5605	651	1680	2500	4050	10	1	26041812	1466	14.36	0.41	12	0.03	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.08	N	000700	2500	651 억	4872730	N	N	3	N	N
64	20240522	100110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-10	5	-0.18	36481190	6480	12.67	5600	5650	5600	7310	3950	5630	5629.81	18.71	640	5756	5692	5636	5572	5516	5725	5605	651	1680	2500	4050	10	1	26041812	1464	14.34	0.41	12	0.02	392.00	13653.00	6850	20230531	-17.96	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6850	-17.96	20230531	5290	6.24	20240417	0.08	N	000700	2500	651 억	4872730	N	N	3	N	N
65	20240522	090110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	0	3	0.00	11607200	2062	4.03	5600	5630	5600	7310	3950	5630	5629.10	18.71	-12	5756	5692	5636	5572	5516	5725	5605	651	1680	2500	4050	10	1	26041812	1466	14.36	0.41	12	0.01	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.08	N	000700	2500	651 억	4872730	N	N	3	N	N
66	20240521	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	50	2	0.90	287069900	51138	153.40	5590	5700	5580	7250	3910	5580	5613.63	18.66	13406	5753	5666	5583	5496	5413	5710	5540	651	1670	2500	4010	10	1	26041812	1466	14.36	0.41	12	0.20	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.08	N	000700	2500	651 억	4859033	N	N	3	N	N
67	20240521	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	50	2	0.90	278845180	49677	149.01	5590	5700	5580	7250	3910	5580	5613.16	18.66	13243	5753	5666	5583	5496	5413	5710	5540	651	1670	2500	4010	10	1	26041812	1466	14.36	0.41	12	0.19	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.08	N	000700	2500	651 억	4859033	N	N	6	N	N
68	20240521	140110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	40	2	0.72	274988710	48991	146.96	5590	5700	5580	7250	3910	5580	5613.05	18.66	13094	5753	5666	5583	5496	5413	5710	5540	651	1670	2500	4010	10	1	26041812	1464	14.34	0.41	12	0.19	392.00	13653.00	6850	20230531	-17.96	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6850	-17.96	20230531	5290	6.24	20240417	0.08	N	000700	2500	651 억	4859033	N	N	6	N	N
69	20240521	130110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	40	2	0.72	268868730	47902	143.69	5590	5700	5580	7250	3910	5580	5612.89	18.66	12321	5753	5666	5583	5496	5413	5710	5540	651	1670	2500	4010	10	1	26041812	1464	14.34	0.41	12	0.18	392.00	13653.00	6850	20230531	-17.96	5290	20240417	6.24	6840	-17.84	20240115	5290	6.24	20240417	6850	-17.96	20230531	5290	6.24	20240417	0.08	N	000700	2500	651 억	4859033	N	N	6	N	N
70	20240521	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	30	2	0.54	268329080	47806	143.40	5590	5700	5580	7250	3910	5580	5612.87	18.66	12343	5753	5666	5583	5496	5413	5710	5540	651	1670	2500	4010	10	1	26041812	1461	14.31	0.41	12	0.18	392.00	13653.00	6850	20230531	-18.10	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.08	N	000700	2500	651 억	4859033	N	N	6	N	N
71	20240521	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	20	2	0.36	212780480	37914	113.73	5590	5700	5580	7250	3910	5580	5612.19	18.66	8214	5753	5666	5583	5496	5413	5710	5540	651	1670	2500	4010	10	1	26041812	1458	14.29	0.41	12	0.15	392.00	13653.00	6850	20230531	-18.25	5290	20240417	5.86	6840	-18.13	20240115	5290	5.86	20240417	6850	-18.25	20230531	5290	5.86	20240417	0.08	N	000700	2500	651 억	4859033	N	N	6	N	N
72	20240521	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	50	2	0.90	158908930	28302	84.90	5590	5700	5580	7250	3910	5580	5614.76	18.66	7393	5753	5666	5583	5496	5413	5710	5540	651	1670	2500	4010	10	1	26041812	1466	14.36	0.41	12	0.11	392.00	13653.00	6850	20230531	-17.81	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6850	-17.81	20230531	5290	6.43	20240417	0.08	N	000700	2500	651 억	4859033	N	N	6	N	N
73	20240521	090108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	10	2	0.18	820630	147	0.44	5590	5590	5580	7250	3910	5580	5582.52	18.66	4	5753	5666	5583	5496	5413	5710	5540	651	1670	2500	4010	10	1	26041812	1456	14.26	0.41	12	0.00	392.00	13653.00	6850	20230531	-18.39	5290	20240417	5.67	6840	-18.27	20240115	5290	5.67	20240417	6850	-18.39	20230531	5290	5.67	20240417	0.08	N	000700	2500	651 억	4859033	N	N	6	N	N
74	20240517	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	0	3	0.00	67457340	12120	42.90	5570	5640	5540	7240	3900	5570	5565.79	18.62	107	5750	5660	5600	5510	5450	5630	5480	651	1670	2500	4010	10	1	26041812	1451	14.21	0.41	12	0.05	392.00	13653.00	6850	20230531	-18.69	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6850	-18.69	20230531	5290	5.29	20240417	0.08	N	000700	2500	651 억	4849299	N	N	8	N	N
75	20240517	150110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	-10	5	-0.18	67140100	12063	42.70	5570	5640	5540	7240	3900	5570	5565.79	18.62	123	5750	5660	5600	5510	5450	5630	5480	651	1670	2500	4010	10	1	26041812	1448	14.18	0.41	12	0.05	392.00	13653.00	6850	20230531	-18.83	5290	20240417	5.10	6840	-18.71	20240115	5290	5.10	20240417	6850	-18.83	20230531	5290	5.10	20240417	0.08	N	000700	2500	651 억	4849299	N	N	8	N	N
76	20240517	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	0	3	0.00	62013110	11141	39.44	5570	5640	5540	7240	3900	5570	5566.21	18.62	-441	5750	5660	5600	5510	5450	5630	5480	651	1670	2500	4010	10	1	26041812	1451	14.21	0.41	12	0.04	392.00	13653.00	6850	20230531	-18.69	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6850	-18.69	20230531	5290	5.29	20240417	0.08	N	000700	2500	651 억	4849299	N	N	8	N	N
77	20240517	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	0	3	0.00	60199390	10815	38.28	5570	5640	5540	7240	3900	5570	5566.29	18.62	-463	5750	5660	5600	5510	5450	5630	5480	651	1670	2500	4010	10	1	26041812	1451	14.21	0.41	12	0.04	392.00	13653.00	6850	20230531	-18.69	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6850	-18.69	20230531	5290	5.29	20240417	0.08	N	000700	2500	651 억	4849299	N	N	8	N	N
78	20240517	120108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	0	3	0.00	24010560	4301	15.22	5570	5640	5570	7240	3900	5570	5582.55	18.62	-837	5750	5660	5600	5510	5450	5630	5480	651	1670	2500	4010	10	1	26041812	1451	14.21	0.41	12	0.02	392.00	13653.00	6850	20230531	-18.69	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6850	-18.69	20230531	5290	5.29	20240417	0.08	N	000700	2500	651 억	4849299	N	N	8	N	N
79	20240517	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	10	2	0.18	17288430	3096	10.96	5570	5640	5570	7240	3900	5570	5584.12	18.62	-705	5750	5660	5600	5510	5450	5630	5480	651	1670	2500	4010	10	1	26041812	1453	14.23	0.41	12	0.01	392.00	13653.00	6850	20230531	-18.54	5290	20240417	5.48	6840	-18.42	20240115	5290	5.48	20240417	6850	-18.54	20230531	5290	5.48	20240417	0.08	N	000700	2500	651 억	4849299	N	N	8	N	N
80	20240517	100108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	10	2	0.18	10661550	1908	6.75	5570	5640	5570	7240	3900	5570	5587.81	18.62	-463	5750	5660	5600	5510	5450	5630	5480	651	1670	2500	4010	10	1	26041812	1453	14.23	0.41	12	0.01	392.00	13653.00	6850	20230531	-18.54	5290	20240417	5.48	6840	-18.42	20240115	5290	5.48	20240417	6850	-18.54	20230531	5290	5.48	20240417	0.08	N	000700	2500	651 억	4849299	N	N	8	N	N
81	20240517	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	0	3	0.00	935760	168	0.59	5570	5570	5570	7240	3900	5570	5570.00	18.62	-35	5750	5660	5600	5510	5450	5630	5480	651	1670	2500	4010	10	1	26041812	1451	14.21	0.41	12	0.00	392.00	13653.00	6850	20230531	-18.69	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6850	-18.69	20230531	5290	5.29	20240417	0.08	N	000700	2500	651 억	4849299	N	N	8	N	N
82	20240516	160110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	-70	5	-1.24	157809620	28235	374.27	5690	5690	5540	7330	3950	5640	5589.15	18.64	-3758	5693	5666	5653	5626	5613	5660	5620	651	1690	2500	4060	10	1	26041812	1451	14.21	0.41	12	0.11	392.00	13653.00	6900	20230509	-19.28	5290	20240417	5.29	6840	-18.57	20240115	5290	5.29	20240417	6850	-18.69	20230531	5290	5.29	20240417	0.08	N	000700	2500	651 억	4853057	N	N	8	N	N
83	20240516	150108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	-60	5	-1.06	148460720	26557	352.03	5690	5690	5540	7330	3950	5640	5590.27	18.64	-3277	5693	5666	5653	5626	5613	5660	5620	651	1690	2500	4060	10	1	26041812	1453	14.23	0.41	12	0.10	392.00	13653.00	6900	20230509	-19.13	5290	20240417	5.48	6840	-18.42	20240115	5290	5.48	20240417	6850	-18.54	20230531	5290	5.48	20240417	0.08	N	000700	2500	651 억	4853057	N	N	6	N	N
84	20240516	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-30	5	-0.53	113105740	20199	267.75	5690	5690	5560	7330	3950	5640	5599.57	18.64	-2857	5693	5666	5653	5626	5613	5660	5620	651	1690	2500	4060	10	1	26041812	1461	14.31	0.41	12	0.08	392.00	13653.00	6900	20230509	-18.70	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.08	N	000700	2500	651 억	4853057	N	N	6	N	N
85	20240516	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	-50	5	-0.89	106537060	19024	252.17	5690	5690	5560	7330	3950	5640	5600.14	18.64	-2456	5693	5666	5653	5626	5613	5660	5620	651	1690	2500	4060	10	1	26041812	1456	14.26	0.41	12	0.07	392.00	13653.00	6900	20230509	-18.99	5290	20240417	5.67	6840	-18.27	20240115	5290	5.67	20240417	6850	-18.39	20230531	5290	5.67	20240417	0.08	N	000700	2500	651 억	4853057	N	N	6	N	N
86	20240516	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	-50	5	-0.89	104927710	18736	248.36	5690	5690	5560	7330	3950	5640	5600.33	18.64	-2306	5693	5666	5653	5626	5613	5660	5620	651	1690	2500	4060	10	1	26041812	1456	14.26	0.41	12	0.07	392.00	13653.00	6900	20230509	-18.99	5290	20240417	5.67	6840	-18.27	20240115	5290	5.67	20240417	6850	-18.39	20230531	5290	5.67	20240417	0.08	N	000700	2500	651 억	4853057	N	N	6	N	N
87	20240516	110108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	-60	5	-1.06	74159390	13216	175.19	5690	5690	5580	7330	3950	5640	5611.33	18.64	-1511	5693	5666	5653	5626	5613	5660	5620	651	1690	2500	4060	10	1	26041812	1453	14.23	0.41	12	0.05	392.00	13653.00	6900	20230509	-19.13	5290	20240417	5.48	6840	-18.42	20240115	5290	5.48	20240417	6850	-18.54	20230531	5290	5.48	20240417	0.08	N	000700	2500	651 억	4853057	N	N	6	N	N
88	20240516	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-30	5	-0.53	42005750	7471	99.03	5690	5690	5610	7330	3950	5640	5622.51	18.64	-929	5693	5666	5653	5626	5613	5660	5620	651	1690	2500	4060	10	1	26041812	1461	14.31	0.41	12	0.03	392.00	13653.00	6900	20230509	-18.70	5290	20240417	6.05	6840	-17.98	20240115	5290	6.05	20240417	6850	-18.10	20230531	5290	6.05	20240417	0.08	N	000700	2500	651 억	4853057	N	N	6	N	N
89	20240516	090108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	50	2	0.89	500720	88	1.17	5690	5690	5690	7330	3950	5640	5690.00	18.64	-13	5693	5666	5653	5626	5613	5660	5620	651	1690	2500	4060	10	1	26041812	1482	14.52	0.42	12	0.00	392.00	13653.00	6900	20230509	-17.54	5290	20240417	7.56	6840	-16.81	20240115	5290	7.56	20240417	6850	-16.93	20230531	5290	7.56	20240417	0.08	N	000700	2500	651 억	4853057	N	N	6	N	N
90	20240514	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	-40	5	-0.70	42667890	7544	84.20	5680	5680	5640	7380	3980	5680	5655.87	18.64	-588	5773	5726	5693	5646	5613	5710	5630	651	1700	2500	4080	10	1	26041812	1469	14.39	0.41	12	0.03	392.00	13653.00	6900	20230508	-18.26	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6850	-17.66	20230531	5290	6.62	20240417	0.08	N	000700	2500	651 억	4853628	N	N	6	N	N
91	20240514	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-20	5	-0.35	31156030	5503	61.42	5680	5680	5640	7380	3980	5680	5661.64	18.64	-593	5773	5726	5693	5646	5613	5710	5630	651	1700	2500	4080	10	1	26041812	1474	14.44	0.41	12	0.02	392.00	13653.00	6900	20230508	-17.97	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6850	-17.37	20230531	5290	6.99	20240417	0.08	N	000700	2500	651 억	4853628	N	N	0	N	N
92	20240514	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	-10	5	-0.18	30471140	5382	60.07	5680	5680	5640	7380	3980	5680	5661.68	18.64	-583	5773	5726	5693	5646	5613	5710	5630	651	1700	2500	4080	10	1	26041812	1477	14.46	0.42	12	0.02	392.00	13653.00	6900	20230508	-17.83	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6850	-17.23	20230531	5290	7.18	20240417	0.08	N	000700	2500	651 억	4853628	N	N	0	N	N
93	20240514	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	-30	5	-0.53	27269420	4816	53.75	5680	5680	5640	7380	3980	5680	5662.25	18.64	-547	5773	5726	5693	5646	5613	5710	5630	651	1700	2500	4080	10	1	26041812	1471	14.41	0.41	12	0.02	392.00	13653.00	6900	20230508	-18.12	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6850	-17.52	20230531	5290	6.81	20240417	0.08	N	000700	2500	651 억	4853628	N	N	0	N	N
94	20240514	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	-10	5	-0.18	19373670	3419	38.16	5680	5680	5650	7380	3980	5680	5666.47	18.64	-476	5773	5726	5693	5646	5613	5710	5630	651	1700	2500	4080	10	1	26041812	1477	14.46	0.42	12	0.01	392.00	13653.00	6900	20230508	-17.83	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6850	-17.23	20230531	5290	7.18	20240417	0.08	N	000700	2500	651 억	4853628	N	N	0	N	N
95	20240514	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	-10	5	-0.18	7328620	1292	14.42	5680	5680	5660	7380	3980	5680	5672.31	18.64	-14	5773	5726	5693	5646	5613	5710	5630	651	1700	2500	4080	10	1	26041812	1477	14.46	0.42	12	0.00	392.00	13653.00	6900	20230508	-17.83	5290	20240417	7.18	6840	-17.11	20240115	5290	7.18	20240417	6850	-17.23	20230531	5290	7.18	20240417	0.08	N	000700	2500	651 억	4853628	N	N	0	N	N
96	20240514	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	0	3	0.00	1321190	233	2.60	5680	5680	5660	7380	3980	5680	5670.34	18.64	83	5773	5726	5693	5646	5613	5710	5630	651	1700	2500	4080	10	1	26041812	1479	14.49	0.42	12	0.00	392.00	13653.00	6900	20230508	-17.68	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6850	-17.08	20230531	5290	7.37	20240417	0.08	N	000700	2500	651 억	4853628	N	N	0	N	N
97	20240514	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	0	3	0.00	516880	91	1.02	5680	5680	5680	7380	3980	5680	5680.00	18.64	-13	5773	5726	5693	5646	5613	5710	5630	651	1700	2500	4080	10	1	26041812	1479	14.49	0.42	12	0.00	392.00	13653.00	6900	20230508	-17.68	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6850	-17.08	20230531	5290	7.37	20240417	0.08	N	000700	2500	651 억	4853628	N	N	0	N	N
98	20240513	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	-20	5	-0.35	50952860	8960	43.14	5720	5740	5660	7410	3990	5700	5686.70	18.62	3737	5780	5740	5700	5660	5620	5740	5660	651	1710	2500	4100	10	1	26041812	1479	14.49	0.42	12	0.03	392.00	13653.00	6900	20230508	-17.68	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6850	-17.08	20230531	5290	7.37	20240417	0.06	N	000700	2500	651 억	4849894	N	N	0	N	N
99	20240513	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	-20	5	-0.35	48312350	8495	40.90	5720	5740	5660	7410	3990	5700	5687.15	18.62	3443	5780	5740	5700	5660	5620	5740	5660	651	1710	2500	4100	10	1	26041812	1479	14.49	0.42	12	0.03	392.00	13653.00	6900	20230508	-17.68	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6850	-17.08	20230531	5290	7.37	20240417	0.06	N	000700	2500	651 억	4849894	N	N	0	N	N
100	20240513	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	-20	5	-0.35	39422360	6927	33.35	5720	5740	5670	7410	3990	5700	5691.12	18.62	2557	5780	5740	5700	5660	5620	5740	5660	651	1710	2500	4100	10	1	26041812	1479	14.49	0.42	12	0.03	392.00	13653.00	6900	20230508	-17.68	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6850	-17.08	20230531	5290	7.37	20240417	0.06	N	000700	2500	651 억	4849894	N	N	0	N	N
101	20240513	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	-20	5	-0.35	36072220	6337	30.51	5720	5740	5670	7410	3990	5700	5692.32	18.62	2144	5780	5740	5700	5660	5620	5740	5660	651	1710	2500	4100	10	1	26041812	1479	14.49	0.42	12	0.02	392.00	13653.00	6900	20230508	-17.68	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6850	-17.08	20230531	5290	7.37	20240417	0.06	N	000700	2500	651 억	4849894	N	N	0	N	N
102	20240513	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	-10	5	-0.18	32019650	5624	27.08	5720	5740	5670	7410	3990	5700	5693.39	18.62	1768	5780	5740	5700	5660	5620	5740	5660	651	1710	2500	4100	10	1	26041812	1482	14.52	0.42	12	0.02	392.00	13653.00	6900	20230508	-17.54	5290	20240417	7.56	6840	-16.81	20240115	5290	7.56	20240417	6850	-16.93	20230531	5290	7.56	20240417	0.06	N	000700	2500	651 억	4849894	N	N	0	N	N
103	20240513	110109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	0	3	0.00	27015270	4744	22.84	5720	5740	5680	7410	3990	5700	5694.62	18.62	1337	5780	5740	5700	5660	5620	5740	5660	651	1710	2500	4100	10	1	26041812	1484	14.54	0.42	12	0.02	392.00	13653.00	6900	20230508	-17.39	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6850	-16.79	20230531	5290	7.75	20240417	0.06	N	000700	2500	651 억	4849894	N	N	0	N	N
104	20240513	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	0	3	0.00	10388730	1822	8.77	5720	5740	5680	7410	3990	5700	5701.83	18.62	898	5780	5740	5700	5660	5620	5740	5660	651	1710	2500	4100	10	1	26041812	1484	14.54	0.42	12	0.01	392.00	13653.00	6900	20230508	-17.39	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6850	-16.79	20230531	5290	7.75	20240417	0.06	N	000700	2500	651 억	4849894	N	N	0	N	N
105	20240513	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5710	10	2	0.18	914900	160	0.77	5720	5720	5710	7410	3990	5700	5718.12	18.62	-7	5780	5740	5700	5660	5620	5740	5660	651	1710	2500	4100	10	1	26041812	1487	14.57	0.42	12	0.00	392.00	13653.00	6900	20230508	-17.25	5290	20240417	7.94	6840	-16.52	20240115	5290	7.94	20240417	6850	-16.64	20230531	5290	7.94	20240417	0.06	N	000700	2500	651 억	4849894	N	N	0	N	N
106	20240510	160108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	0	3	0.00	118207390	20769	123.40	5700	5740	5660	7410	3990	5700	5691.49	18.60	2377	5840	5770	5720	5650	5600	5745	5625	651	1710	2500	4100	10	1	26041812	1484	14.54	0.42	12	0.08	392.00	13653.00	6900	20230508	-17.39	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6850	-16.79	20230531	5290	7.75	20240417	0.05	N	000700	2500	651 억	4842590	N	N	0	N	N
107	20240510	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	-20	5	-0.35	108942660	19136	113.69	5700	5740	5660	7410	3990	5700	5693.07	18.60	3312	5840	5770	5720	5650	5600	5745	5625	651	1710	2500	4100	10	1	26041812	1479	14.49	0.42	12	0.07	392.00	13653.00	6900	20230508	-17.68	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6850	-17.08	20230531	5290	7.37	20240417	0.05	N	000700	2500	651 억	4842590	N	N	0	N	N
108	20240510	140109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	-10	5	-0.18	104137020	18291	108.67	5700	5740	5660	7410	3990	5700	5693.35	18.60	3293	5840	5770	5720	5650	5600	5745	5625	651	1710	2500	4100	10	1	26041812	1482	14.52	0.42	12	0.07	392.00	13653.00	6900	20230508	-17.54	5290	20240417	7.56	6840	-16.81	20240115	5290	7.56	20240417	6850	-16.93	20230531	5290	7.56	20240417	0.05	N	000700	2500	651 억	4842590	N	N	0	N	N
109	20240510	130108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	-20	5	-0.35	99778580	17525	104.12	5700	5740	5660	7410	3990	5700	5693.50	18.60	3050	5840	5770	5720	5650	5600	5745	5625	651	1710	2500	4100	10	1	26041812	1479	14.49	0.42	12	0.07	392.00	13653.00	6900	20230508	-17.68	5290	20240417	7.37	6840	-16.96	20240115	5290	7.37	20240417	6850	-17.08	20230531	5290	7.37	20240417	0.05	N	000700	2500	651 억	4842590	N	N	0	N	N
110	20240510	120108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	0	3	0.00	85287350	14981	89.01	5700	5740	5660	7410	3990	5700	5693.03	18.60	3189	5840	5770	5720	5650	5600	5745	5625	651	1710	2500	4100	10	1	26041812	1484	14.54	0.42	12	0.06	392.00	13653.00	6900	20230508	-17.39	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6850	-16.79	20230531	5290	7.75	20240417	0.05	N	000700	2500	651 억	4842590	N	N	0	N	N
111	20240510	110108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5710	10	2	0.18	82778760	14541	86.39	5700	5740	5660	7410	3990	5700	5692.78	18.60	3192	5840	5770	5720	5650	5600	5745	5625	651	1710	2500	4100	10	1	26041812	1487	14.57	0.42	12	0.06	392.00	13653.00	6900	20230508	-17.25	5290	20240417	7.94	6840	-16.52	20240115	5290	7.94	20240417	6850	-16.64	20230531	5290	7.94	20240417	0.05	N	000700	2500	651 억	4842590	N	N	0	N	N
112	20240510	100108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5720	20	2	0.35	65890390	11580	68.80	5700	5740	5660	7410	3990	5700	5690.02	18.60	3449	5840	5770	5720	5650	5600	5745	5625	651	1710	2500	4100	10	1	26041812	1490	14.59	0.42	12	0.04	392.00	13653.00	6900	20230508	-17.10	5290	20240417	8.13	6840	-16.37	20240115	5290	8.13	20240417	6850	-16.50	20230531	5290	8.13	20240417	0.05	N	000700	2500	651 억	4842590	N	N	0	N	N
113	20240510	090108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	0	3	0.00	7848920	1377	8.18	5700	5720	5700	7410	3990	5700	5700.01	18.60	1057	5840	5770	5720	5650	5600	5745	5625	651	1710	2500	4100	10	1	26041812	1484	14.54	0.42	12	0.01	392.00	13653.00	6900	20230508	-17.39	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6850	-16.79	20230531	5290	7.75	20240417	0.05	N	000700	2500	651 억	4842590	N	N	0	N	N
114	20240509	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	-50	5	-0.87	96586340	16824	131.67	5780	5790	5670	7470	4030	5750	5740.99	18.59	2289	5823	5786	5743	5706	5663	5805	5725	651	1720	2500	4140	10	1	26041812	1484	14.54	0.42	12	0.06	392.00	13653.00	6900	20230508	-17.39	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6900	-17.39	20230509	5290	7.75	20240417	0.03	N	000700	2500	651 억	4840318	N	N	0	N	N
115	20240509	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5730	-20	5	-0.35	91112090	15866	124.18	5780	5790	5670	7470	4030	5750	5742.60	18.59	1917	5823	5786	5743	5706	5663	5805	5725	651	1720	2500	4140	10	1	26041812	1492	14.62	0.42	12	0.06	392.00	13653.00	6900	20230508	-16.96	5290	20240417	8.32	6840	-16.23	20240115	5290	8.32	20240417	6900	-16.96	20230509	5290	8.32	20240417	0.03	N	000700	2500	651 억	4840318	N	N	0	N	N
116	20240509	140108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	-10	5	-0.17	86418750	15048	117.77	5780	5790	5670	7470	4030	5750	5742.87	18.59	1403	5823	5786	5743	5706	5663	5805	5725	651	1720	2500	4140	10	1	26041812	1495	14.64	0.42	12	0.06	392.00	13653.00	6900	20230508	-16.81	5290	20240417	8.51	6840	-16.08	20240115	5290	8.51	20240417	6900	-16.81	20230509	5290	8.51	20240417	0.03	N	000700	2500	651 억	4840318	N	N	0	N	N
117	20240509	130108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5710	-40	5	-0.70	82245170	14320	112.08	5780	5790	5670	7470	4030	5750	5743.38	18.59	1202	5823	5786	5743	5706	5663	5805	5725	651	1720	2500	4140	10	1	26041812	1487	14.57	0.42	12	0.05	392.00	13653.00	6900	20230508	-17.25	5290	20240417	7.94	6840	-16.52	20240115	5290	7.94	20240417	6900	-17.25	20230509	5290	7.94	20240417	0.03	N	000700	2500	651 억	4840318	N	N	0	N	N
118	20240509	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5730	-20	5	-0.35	79036470	13760	107.69	5780	5790	5670	7470	4030	5750	5743.93	18.59	801	5823	5786	5743	5706	5663	5805	5725	651	1720	2500	4140	10	1	26041812	1492	14.62	0.42	12	0.05	392.00	13653.00	6900	20230508	-16.96	5290	20240417	8.32	6840	-16.23	20240115	5290	8.32	20240417	6900	-16.96	20230509	5290	8.32	20240417	0.03	N	000700	2500	651 억	4840318	N	N	0	N	N
119	20240509	110108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5710	-40	5	-0.70	64757590	11250	88.05	5780	5790	5690	7470	4030	5750	5756.23	18.59	1519	5823	5786	5743	5706	5663	5805	5725	651	1720	2500	4140	10	1	26041812	1487	14.57	0.42	12	0.04	392.00	13653.00	6900	20230508	-17.25	5290	20240417	7.94	6840	-16.52	20240115	5290	7.94	20240417	6900	-17.25	20230509	5290	7.94	20240417	0.03	N	000700	2500	651 억	4840318	N	N	0	N	N
120	20240509	100108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5750	0	3	0.00	49467310	8572	67.09	5780	5790	5740	7470	4030	5750	5770.80	18.59	1538	5823	5786	5743	5706	5663	5805	5725	651	1720	2500	4140	10	1	26041812	1497	14.67	0.42	12	0.03	392.00	13653.00	6900	20230508	-16.67	5290	20240417	8.70	6840	-15.94	20240115	5290	8.70	20240417	6900	-16.67	20230509	5290	8.70	20240417	0.03	N	000700	2500	651 억	4840318	N	N	0	N	N
121	20240509	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5750	0	3	0.00	432660	75	0.59	5780	5780	5750	7470	4030	5750	5768.80	18.59	65	5823	5786	5743	5706	5663	5805	5725	651	1720	2500	4140	10	1	26041812	1497	14.67	0.42	12	0.00	392.00	13653.00	6900	20230508	-16.67	5290	20240417	8.70	6840	-15.94	20240115	5290	8.70	20240417	6900	-16.67	20230509	5290	8.70	20240417	0.03	N	000700	2500	651 억	4840318	N	N	0	N	N
122	20240508	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5750	10	2	0.17	73376490	12777	49.52	5700	5780	5700	7460	4020	5740	5742.86	18.58	2672	5826	5782	5706	5662	5586	5805	5685	651	1720	2500	4130	10	1	26041812	1497	14.67	0.42	12	0.05	392.00	13653.00	6900	20230508	-16.67	5290	20240417	8.70	6840	-15.94	20240115	5290	8.70	20240417	6900	-16.67	20230508	5290	8.70	20240417	0.03	N	000700	2500	651 억	4837582	N	N	1	N	N
123	20240508	150108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	0	3	0.00	69149350	12041	46.66	5700	5780	5700	7460	4020	5740	5742.82	18.58	2436	5826	5782	5706	5662	5586	5805	5685	651	1720	2500	4130	10	1	26041812	1495	14.64	0.42	12	0.05	392.00	13653.00	6900	20230508	-16.81	5290	20240417	8.51	6840	-16.08	20240115	5290	8.51	20240417	6900	-16.81	20230508	5290	8.51	20240417	0.03	N	000700	2500	651 억	4837582	N	N	1	N	N
124	20240508	140108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	0	3	0.00	64445760	11221	43.49	5700	5780	5700	7460	4020	5740	5743.32	18.58	1960	5826	5782	5706	5662	5586	5805	5685	651	1720	2500	4130	10	1	26041812	1495	14.64	0.42	12	0.04	392.00	13653.00	6900	20230508	-16.81	5290	20240417	8.51	6840	-16.08	20240115	5290	8.51	20240417	6900	-16.81	20230508	5290	8.51	20240417	0.03	N	000700	2500	651 억	4837582	N	N	1	N	N
125	20240508	130107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5730	-10	5	-0.17	55995420	9748	37.78	5700	5780	5700	7460	4020	5740	5744.30	18.58	1811	5826	5782	5706	5662	5586	5805	5685	651	1720	2500	4130	10	1	26041812	1492	14.62	0.42	12	0.04	392.00	13653.00	6900	20230508	-16.96	5290	20240417	8.32	6840	-16.23	20240115	5290	8.32	20240417	6900	-16.96	20230508	5290	8.32	20240417	0.03	N	000700	2500	651 억	4837582	N	N	1	N	N
126	20240508	120108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5720	-20	5	-0.35	50724250	8829	34.22	5700	5780	5700	7460	4020	5740	5745.19	18.58	1789	5826	5782	5706	5662	5586	5805	5685	651	1720	2500	4130	10	1	26041812	1490	14.59	0.42	12	0.03	392.00	13653.00	6900	20230508	-17.10	5290	20240417	8.13	6840	-16.37	20240115	5290	8.13	20240417	6900	-17.10	20230508	5290	8.13	20240417	0.03	N	000700	2500	651 억	4837582	N	N	1	N	N
127	20240508	110110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5710	-30	5	-0.52	49031420	8533	33.07	5700	5780	5700	7460	4020	5740	5746.09	18.58	1537	5826	5782	5706	5662	5586	5805	5685	651	1720	2500	4130	10	1	26041812	1487	14.57	0.42	12	0.03	392.00	13653.00	6900	20230508	-17.25	5290	20240417	7.94	6840	-16.52	20240115	5290	7.94	20240417	6900	-17.25	20230508	5290	7.94	20240417	0.03	N	000700	2500	651 억	4837582	N	N	1	N	N
128	20240508	100108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	0	3	0.00	10765220	1874	7.26	5700	5770	5700	7460	4020	5740	5744.51	18.58	515	5826	5782	5706	5662	5586	5805	5685	651	1720	2500	4130	10	1	26041812	1495	14.64	0.42	12	0.01	392.00	13653.00	6900	20230508	-16.81	5290	20240417	8.51	6840	-16.08	20240115	5290	8.51	20240417	6900	-16.81	20230508	5290	8.51	20240417	0.03	N	000700	2500	651 억	4837582	N	N	1	N	N
129	20240508	090108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	-40	5	-0.70	182400	32	0.12	5700	5700	5700	7460	4020	5740	5700.00	18.58	27	5826	5782	5706	5662	5586	5805	5685	651	1720	2500	4130	10	1	26041812	1484	14.54	0.42	12	0.00	392.00	13653.00	6900	20230508	-17.39	5290	20240417	7.75	6840	-16.67	20240115	5290	7.75	20240417	6900	-17.39	20230508	5290	7.75	20240417	0.03	N	000700	2500	651 억	4837582	N	N	1	N	N
130	20240503	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	10	2	0.18	32567830	5772	30.48	5660	5670	5630	7330	3950	5640	5642.38	18.57	730	5706	5672	5626	5592	5546	5680	5600	651	1690	2500	4060	10	1	26041812	1471	14.41	0.41	12	0.02	392.00	13653.00	6900	20230508	-18.12	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6900	-18.12	20230508	5290	6.81	20240417	0.04	N	000700	2500	651 억	4834969	N	N	31	N	N
131	20240503	150109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	0	3	0.00	31214150	5532	29.21	5660	5670	5630	7330	3950	5640	5642.47	18.57	638	5706	5672	5626	5592	5546	5680	5600	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.02	392.00	13653.00	6900	20230508	-18.26	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6900	-18.26	20230508	5290	6.62	20240417	0.04	N	000700	2500	651 억	4834969	N	N	31	N	N
132	20240503	140108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	0	3	0.00	30451630	5397	28.50	5660	5670	5630	7330	3950	5640	5642.33	18.57	648	5706	5672	5626	5592	5546	5680	5600	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.02	392.00	13653.00	6900	20230508	-18.26	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6900	-18.26	20230508	5290	6.62	20240417	0.04	N	000700	2500	651 억	4834969	N	N	31	N	N
133	20240503	130109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	0	3	0.00	29684760	5261	27.78	5660	5670	5630	7330	3950	5640	5642.42	18.57	624	5706	5672	5626	5592	5546	5680	5600	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.02	392.00	13653.00	6900	20230508	-18.26	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6900	-18.26	20230508	5290	6.62	20240417	0.04	N	000700	2500	651 억	4834969	N	N	31	N	N
134	20240503	120109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	0	3	0.00	28562380	5062	26.73	5660	5670	5630	7330	3950	5640	5642.51	18.57	648	5706	5672	5626	5592	5546	5680	5600	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.02	392.00	13653.00	6900	20230508	-18.26	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6900	-18.26	20230508	5290	6.62	20240417	0.04	N	000700	2500	651 억	4834969	N	N	31	N	N
135	20240503	110108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	-10	5	-0.18	27633410	4897	25.86	5660	5670	5630	7330	3950	5640	5642.93	18.57	625	5706	5672	5626	5592	5546	5680	5600	651	1690	2500	4060	10	1	26041812	1466	14.36	0.41	12	0.02	392.00	13653.00	6900	20230508	-18.41	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6900	-18.41	20230508	5290	6.43	20240417	0.04	N	000700	2500	651 억	4834969	N	N	31	N	N
136	20240503	100109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	-10	5	-0.18	23348120	4136	21.84	5660	5670	5630	7330	3950	5640	5645.10	18.57	498	5706	5672	5626	5592	5546	5680	5600	651	1690	2500	4060	10	1	26041812	1466	14.36	0.41	12	0.02	392.00	13653.00	6900	20230508	-18.41	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6900	-18.41	20230508	5290	6.43	20240417	0.04	N	000700	2500	651 억	4834969	N	N	31	N	N
137	20240503	090109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	20	2	0.35	33960	6	0.03	5660	5660	5660	7330	3950	5640	5660.00	18.57	1	5706	5672	5626	5592	5546	5680	5600	651	1690	2500	4060	10	1	26041812	1474	14.44	0.41	12	0.00	392.00	13653.00	6900	20230508	-17.97	5290	20240417	6.99	6840	-17.25	20240115	5290	6.99	20240417	6900	-17.97	20230508	5290	6.99	20240417	0.04	N	000700	2500	651 억	4834969	N	N	31	N	N
138	20240502	160109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	0	3	0.00	106568410	18936	200.19	5640	5660	5580	7330	3950	5640	5627.82	18.57	-2654	5666	5652	5626	5612	5586	5660	5620	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.07	392.00	13653.00	6900	20230425	-18.26	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6900	-18.26	20230508	5290	6.62	20240417	0.04	N	000700	2500	651 억	4834811	N	N	31	N	N
139	20240502	150108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	-10	5	-0.18	104731070	18610	196.74	5640	5660	5580	7330	3950	5640	5627.68	18.57	-2647	5666	5652	5626	5612	5586	5660	5620	651	1690	2500	4060	10	1	26041812	1466	14.36	0.41	12	0.07	392.00	13653.00	6900	20230425	-18.41	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6900	-18.41	20230508	5290	6.43	20240417	0.04	N	000700	2500	651 억	4834811	N	N	0	N	N
140	20240502	140108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	0	3	0.00	104054620	18490	195.48	5640	5660	5580	7330	3950	5640	5627.62	18.57	-2664	5666	5652	5626	5612	5586	5660	5620	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.07	392.00	13653.00	6900	20230425	-18.26	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6900	-18.26	20230508	5290	6.62	20240417	0.04	N	000700	2500	651 억	4834811	N	N	0	N	N
141	20240502	130108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	0	3	0.00	68082470	12073	127.64	5640	5660	5610	7330	3950	5640	5639.23	18.57	-390	5666	5652	5626	5612	5586	5660	5620	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.05	392.00	13653.00	6900	20230425	-18.26	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6900	-18.26	20230508	5290	6.62	20240417	0.04	N	000700	2500	651 억	4834811	N	N	0	N	N
142	20240502	120108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	10	2	0.18	31545450	5599	59.19	5640	5660	5610	7330	3950	5640	5634.12	18.57	384	5666	5652	5626	5612	5586	5660	5620	651	1690	2500	4060	10	1	26041812	1471	14.41	0.41	12	0.02	392.00	13653.00	6900	20230425	-18.12	5290	20240417	6.81	6840	-17.40	20240115	5290	6.81	20240417	6900	-18.12	20230508	5290	6.81	20240417	0.04	N	000700	2500	651 억	4834811	N	N	0	N	N
143	20240502	110108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	-10	5	-0.18	25352430	4500	47.57	5640	5660	5610	7330	3950	5640	5633.87	18.57	431	5666	5652	5626	5612	5586	5660	5620	651	1690	2500	4060	10	1	26041812	1466	14.36	0.41	12	0.02	392.00	13653.00	6900	20230425	-18.41	5290	20240417	6.43	6840	-17.69	20240115	5290	6.43	20240417	6900	-18.41	20230508	5290	6.43	20240417	0.04	N	000700	2500	651 억	4834811	N	N	0	N	N
144	20240502	100108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	0	3	0.00	3868050	687	7.26	5640	5640	5610	7330	3950	5640	5630.35	18.57	-1	5666	5652	5626	5612	5586	5660	5620	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.00	392.00	13653.00	6900	20230425	-18.26	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6900	-18.26	20230508	5290	6.62	20240417	0.04	N	000700	2500	651 억	4834811	N	N	0	N	N
145	20240502	090108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	0	3	0.00	5640	1	0.01	5640	5640	5640	7330	3950	5640	5640.00	18.57	0	5666	5652	5626	5612	5586	5660	5620	651	1690	2500	4060	10	1	26041812	1469	14.39	0.41	12	0.00	392.00	13653.00	6900	20230425	-18.26	5290	20240417	6.62	6840	-17.54	20240115	5290	6.62	20240417	6900	-18.26	20230508	5290	6.62	20240417	0.04	N	000700	2500	651 억	4834811	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History