KissMeData/012030/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	newHighLowPriceClassCode	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	160305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1368	-8	5	-0.58	281523748	205800	70.66	1366	1403	1363	1788	964	1376	1367.95	1.95	-15815	1423	1399	1386	1362	1349	1393	1356	1006	412	500	880	1	1	201173933	2752	13.54	0.65	12	0.10	101.00	2105.00	2475	20230620	-44.73	1361	20240524	0.51	1875	-27.04	20240104	1361	0.51	20240524	2475	-44.73	20230620	1361	0.51	20240524	2.18	N	012030	500	1005 억	3927883	N	N	0	N	N
3	20240531	150307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1369	-7	5	-0.51	267567785	195602	67.15	1366	1403	1363	1788	964	1376	1367.92	1.95	-12374	1423	1399	1386	1362	1349	1393	1356	1006	412	500	880	1	1	201173933	2754	13.55	0.65	12	0.10	101.00	2105.00	2475	20230620	-44.69	1361	20240524	0.59	1875	-26.99	20240104	1361	0.59	20240524	2475	-44.69	20230620	1361	0.59	20240524	2.18	N	012030	500	1005 억	3927883	N	N	0	N	N
4	20240531	140304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1370	-6	5	-0.44	229474866	167776	57.60	1366	1403	1363	1788	964	1376	1367.75	1.95	-13811	1423	1399	1386	1362	1349	1393	1356	1006	412	500	880	1	1	201173933	2756	13.56	0.65	12	0.08	101.00	2105.00	2475	20230620	-44.65	1361	20240524	0.66	1875	-26.93	20240104	1361	0.66	20240524	2475	-44.65	20230620	1361	0.66	20240524	2.18	N	012030	500	1005 억	3927883	N	N	0	N	N
5	20240531	130306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1369	-7	5	-0.51	205474533	150237	51.58	1366	1403	1363	1788	964	1376	1367.67	1.95	-10624	1423	1399	1386	1362	1349	1393	1356	1006	412	500	880	1	1	201173933	2754	13.55	0.65	12	0.07	101.00	2105.00	2475	20230620	-44.69	1361	20240524	0.59	1875	-26.99	20240104	1361	0.59	20240524	2475	-44.69	20230620	1361	0.59	20240524	2.18	N	012030	500	1005 억	3927883	N	N	0	N	N
6	20240531	120306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1365	-11	5	-0.80	165456014	120912	41.51	1366	1403	1363	1788	964	1376	1368.40	1.95	-23330	1423	1399	1386	1362	1349	1393	1356	1006	412	500	880	1	1	201173933	2746	13.51	0.65	12	0.06	101.00	2105.00	2475	20230620	-44.85	1361	20240524	0.29	1875	-27.20	20240104	1361	0.29	20240524	2475	-44.85	20230620	1361	0.29	20240524	2.18	N	012030	500	1005 억	3927883	N	N	0	N	N
7	20240531	110305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1366	-10	5	-0.73	115270527	84142	28.89	1366	1403	1364	1788	964	1376	1369.95	1.95	-21316	1423	1399	1386	1362	1349	1393	1356	1006	412	500	880	1	1	201173933	2748	13.52	0.65	12	0.04	101.00	2105.00	2475	20230620	-44.81	1361	20240524	0.37	1875	-27.15	20240104	1361	0.37	20240524	2475	-44.81	20230620	1361	0.37	20240524	2.18	N	012030	500	1005 억	3927883	N	N	0	N	N
8	20240531	100306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1373	-3	5	-0.22	69314974	50574	17.36	1366	1403	1364	1788	964	1376	1370.57	1.95	-5150	1423	1399	1386	1362	1349	1393	1356	1006	412	500	880	1	1	201173933	2762	13.59	0.65	12	0.03	101.00	2105.00	2475	20230620	-44.53	1361	20240524	0.88	1875	-26.77	20240104	1361	0.88	20240524	2475	-44.53	20230620	1361	0.88	20240524	2.18	N	012030	500	1005 억	3927883	N	N	0	N	N
9	20240531	090305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1375	-1	5	-0.07	20694240	15140	5.20	1366	1403	1364	1788	964	1376	1366.86	1.95	1369	1423	1399	1386	1362	1349	1393	1356	1006	412	500	880	1	1	201173933	2766	13.61	0.65	12	0.01	101.00	2105.00	2475	20230620	-44.44	1361	20240524	1.03	1875	-26.67	20240104	1361	1.03	20240524	2475	-44.44	20230620	1361	1.03	20240524	2.18	N	012030	500	1005 억	3927883	N	N	0	N	N
10	20240530	160303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1376	-30	5	-2.13	400429292	289855	134.91	1410	1410	1373	1827	985	1406	1381.48	1.98	-62983	1464	1434	1420	1390	1376	1428	1384	1006	421	500	890	1	1	201173933	2768	13.62	0.65	12	0.14	101.00	2105.00	2475	20230620	-44.40	1361	20240524	1.10	1875	-26.61	20240104	1361	1.10	20240524	2475	-44.40	20230620	1361	1.10	20240524	2.18	N	012030	500	1005 억	3991737	N	N	0	N	N
11	20240530	150304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1379	-27	5	-1.92	359761482	260327	121.17	1410	1410	1373	1827	985	1406	1381.95	1.98	-49545	1464	1434	1420	1390	1376	1428	1384	1006	421	500	890	1	1	201173933	2774	13.65	0.66	12	0.13	101.00	2105.00	2475	20230620	-44.28	1361	20240524	1.32	1875	-26.45	20240104	1361	1.32	20240524	2475	-44.28	20230620	1361	1.32	20240524	2.18	N	012030	500	1005 억	3991737	N	N	0	N	N
12	20240530	140304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1376	-30	5	-2.13	315313041	228032	106.13	1410	1410	1373	1827	985	1406	1382.75	1.98	-46771	1464	1434	1420	1390	1376	1428	1384	1006	421	500	890	1	1	201173933	2768	13.62	0.65	12	0.11	101.00	2105.00	2475	20230620	-44.40	1361	20240524	1.10	1875	-26.61	20240104	1361	1.10	20240524	2475	-44.40	20230620	1361	1.10	20240524	2.18	N	012030	500	1005 억	3991737	N	N	0	N	N
13	20240530	130304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1378	-28	5	-1.99	297501957	215099	100.12	1410	1410	1373	1827	985	1406	1383.08	1.98	-44972	1464	1434	1420	1390	1376	1428	1384	1006	421	500	890	1	1	201173933	2772	13.64	0.65	12	0.11	101.00	2105.00	2475	20230620	-44.32	1361	20240524	1.25	1875	-26.51	20240104	1361	1.25	20240524	2475	-44.32	20230620	1361	1.25	20240524	2.18	N	012030	500	1005 억	3991737	N	N	0	N	N
14	20240530	120304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1379	-27	5	-1.92	245822067	177584	82.65	1410	1410	1373	1827	985	1406	1384.25	1.98	-41538	1464	1434	1420	1390	1376	1428	1384	1006	421	500	890	1	1	201173933	2774	13.65	0.66	12	0.09	101.00	2105.00	2475	20230620	-44.28	1361	20240524	1.32	1875	-26.45	20240104	1361	1.32	20240524	2475	-44.28	20230620	1361	1.32	20240524	2.18	N	012030	500	1005 억	3991737	N	N	0	N	N
15	20240530	110304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1382	-24	5	-1.71	207938454	150124	69.87	1410	1410	1373	1827	985	1406	1385.10	1.98	-31251	1464	1434	1420	1390	1376	1428	1384	1006	421	500	890	1	1	201173933	2780	13.68	0.66	12	0.07	101.00	2105.00	2475	20230620	-44.16	1361	20240524	1.54	1875	-26.29	20240104	1361	1.54	20240524	2475	-44.16	20230620	1361	1.54	20240524	2.18	N	012030	500	1005 억	3991737	N	N	0	N	N
16	20240530	100305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1378	-28	5	-1.99	93111899	66908	31.14	1410	1410	1378	1827	985	1406	1391.62	1.98	-19586	1464	1434	1420	1390	1376	1428	1384	1006	421	500	890	1	1	201173933	2772	13.64	0.65	12	0.03	101.00	2105.00	2475	20230620	-44.32	1361	20240524	1.25	1875	-26.51	20240104	1361	1.25	20240524	2475	-44.32	20230620	1361	1.25	20240524	2.18	N	012030	500	1005 억	3991737	N	N	0	N	N
17	20240530	090305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1409	3	2	0.21	5064090	3597	1.67	1410	1410	1403	1827	985	1406	1407.92	1.98	-904	1464	1434	1420	1390	1376	1428	1384	1006	421	500	890	1	1	201173933	2835	13.95	0.67	12	0.00	101.00	2105.00	2475	20230620	-43.07	1361	20240524	3.53	1875	-24.85	20240104	1361	3.53	20240524	2475	-43.07	20230620	1361	3.53	20240524	2.18	N	012030	500	1005 억	3991737	N	N	0	N	N
18	20240529	160302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1406	-27	5	-1.88	303867830	214021	72.03	1450	1450	1406	1862	1004	1433	1419.81	2.04	-81252	1466	1449	1438	1421	1410	1458	1430	1006	429	500	910	1	1	201173933	2829	13.92	0.67	12	0.11	101.00	2105.00	2475	20230620	-43.19	1361	20240524	3.31	1875	-25.01	20240104	1361	3.31	20240524	2475	-43.19	20230620	1361	3.31	20240524	2.22	N	012030	500	1005 억	4097501	N	N	0	N	N
19	20240529	150303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1416	-17	5	-1.19	279210974	196516	66.14	1450	1450	1409	1862	1004	1433	1420.81	2.04	-75665	1466	1449	1438	1421	1410	1458	1430	1006	429	500	910	1	1	201173933	2849	14.02	0.67	12	0.10	101.00	2105.00	2475	20230620	-42.79	1361	20240524	4.04	1875	-24.48	20240104	1361	4.04	20240524	2475	-42.79	20230620	1361	4.04	20240524	2.22	N	012030	500	1005 억	4097501	N	N	0	N	N
20	20240529	140303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1416	-17	5	-1.19	224199056	157569	53.03	1450	1450	1416	1862	1004	1433	1422.86	2.04	-53594	1466	1449	1438	1421	1410	1458	1430	1006	429	500	910	1	1	201173933	2849	14.02	0.67	12	0.08	101.00	2105.00	2475	20230620	-42.79	1361	20240524	4.04	1875	-24.48	20240104	1361	4.04	20240524	2475	-42.79	20230620	1361	4.04	20240524	2.22	N	012030	500	1005 억	4097501	N	N	0	N	N
21	20240529	130302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1420	-13	5	-0.91	179261556	125868	42.36	1450	1450	1417	1862	1004	1433	1424.20	2.04	-36004	1466	1449	1438	1421	1410	1458	1430	1006	429	500	910	1	1	201173933	2857	14.06	0.67	12	0.06	101.00	2105.00	2475	20230620	-42.63	1361	20240524	4.34	1875	-24.27	20240104	1361	4.34	20240524	2475	-42.63	20230620	1361	4.34	20240524	2.22	N	012030	500	1005 억	4097501	N	N	0	N	N
22	20240529	120304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1418	-15	5	-1.05	161709629	113493	38.19	1450	1450	1418	1862	1004	1433	1424.84	2.04	-28797	1466	1449	1438	1421	1410	1458	1430	1006	429	500	910	1	1	201173933	2853	14.04	0.67	12	0.06	101.00	2105.00	2475	20230620	-42.71	1361	20240524	4.19	1875	-24.37	20240104	1361	4.19	20240524	2475	-42.71	20230620	1361	4.19	20240524	2.22	N	012030	500	1005 억	4097501	N	N	0	N	N
23	20240529	110302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1425	-8	5	-0.56	105616937	74036	24.92	1450	1450	1421	1862	1004	1433	1426.56	2.04	-23655	1466	1449	1438	1421	1410	1458	1430	1006	429	500	910	1	1	201173933	2867	14.11	0.68	12	0.04	101.00	2105.00	2475	20230620	-42.42	1361	20240524	4.70	1875	-24.00	20240104	1361	4.70	20240524	2475	-42.42	20230620	1361	4.70	20240524	2.22	N	012030	500	1005 억	4097501	N	N	0	N	N
24	20240529	100302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1427	-6	5	-0.42	58138981	40657	13.68	1450	1450	1421	1862	1004	1433	1429.99	2.04	-17148	1466	1449	1438	1421	1410	1458	1430	1006	429	500	910	1	1	201173933	2871	14.13	0.68	12	0.02	101.00	2105.00	2475	20230620	-42.34	1361	20240524	4.85	1875	-23.89	20240104	1361	4.85	20240524	2475	-42.34	20230620	1361	4.85	20240524	2.22	N	012030	500	1005 억	4097501	N	N	0	N	N
25	20240529	090301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1438	5	2	0.35	3733588	2575	0.87	1450	1450	1437	1862	1004	1433	1449.94	2.04	-521	1466	1449	1438	1421	1410	1458	1430	1006	429	500	910	1	1	201173933	2893	14.24	0.68	12	0.00	101.00	2105.00	2475	20230620	-41.90	1361	20240524	5.66	1875	-23.31	20240104	1361	5.66	20240524	2475	-41.90	20230620	1361	5.66	20240524	2.22	N	012030	500	1005 억	4097501	N	N	0	N	N
26	20240528	160300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1433	-15	5	-1.04	427997301	297090	47.00	1432	1455	1427	1882	1014	1448	1440.63	2.09	-106747	1476	1461	1437	1422	1398	1469	1430	1006	434	500	920	1	1	201173933	2883	14.19	0.68	12	0.15	101.00	2105.00	2475	20230620	-42.10	1361	20240524	5.29	1875	-23.57	20240104	1361	5.29	20240524	2475	-42.10	20230620	1361	5.29	20240524	2.27	N	012030	500	1005 억	4208457	N	N	0	N	N
27	20240528	150302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1444	-4	5	-0.28	404919936	280984	44.45	1432	1455	1427	1882	1014	1448	1441.08	2.09	-103799	1476	1461	1437	1422	1398	1469	1430	1006	434	500	920	1	1	201173933	2905	14.30	0.69	12	0.14	101.00	2105.00	2475	20230620	-41.66	1361	20240524	6.10	1875	-22.99	20240104	1361	6.10	20240524	2475	-41.66	20230620	1361	6.10	20240524	2.27	N	012030	500	1005 억	4208457	N	N	0	N	N
28	20240528	140302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1436	-12	5	-0.83	362763482	251646	39.81	1432	1455	1427	1882	1014	1448	1441.56	2.09	-89593	1476	1461	1437	1422	1398	1469	1430	1006	434	500	920	1	1	201173933	2889	14.22	0.68	12	0.13	101.00	2105.00	2475	20230620	-41.98	1361	20240524	5.51	1875	-23.41	20240104	1361	5.51	20240524	2475	-41.98	20230620	1361	5.51	20240524	2.27	N	012030	500	1005 억	4208457	N	N	0	N	N
29	20240528	130301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1434	-14	5	-0.97	334601424	231983	36.70	1432	1455	1427	1882	1014	1448	1442.35	2.09	-79367	1476	1461	1437	1422	1398	1469	1430	1006	434	500	920	1	1	201173933	2885	14.20	0.68	12	0.12	101.00	2105.00	2475	20230620	-42.06	1361	20240524	5.36	1875	-23.52	20240104	1361	5.36	20240524	2475	-42.06	20230620	1361	5.36	20240524	2.27	N	012030	500	1005 억	4208457	N	N	0	N	N
30	20240528	120302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1428	-20	5	-1.38	293220197	203072	32.12	1432	1455	1427	1882	1014	1448	1443.92	2.09	-59824	1476	1461	1437	1422	1398	1469	1430	1006	434	500	920	1	1	201173933	2873	14.14	0.68	12	0.10	101.00	2105.00	2475	20230620	-42.30	1361	20240524	4.92	1875	-23.84	20240104	1361	4.92	20240524	2475	-42.30	20230620	1361	4.92	20240524	2.27	N	012030	500	1005 억	4208457	N	N	0	N	N
31	20240528	110301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1447	-1	5	-0.07	213639973	147551	23.34	1432	1455	1432	1882	1014	1448	1447.91	2.09	-30597	1476	1461	1437	1422	1398	1469	1430	1006	434	500	920	1	1	201173933	2911	14.33	0.69	12	0.07	101.00	2105.00	2475	20230620	-41.54	1361	20240524	6.32	1875	-22.83	20240104	1361	6.32	20240524	2475	-41.54	20230620	1361	6.32	20240524	2.27	N	012030	500	1005 억	4208457	N	N	0	N	N
32	20240528	100302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1443	-5	5	-0.35	158531765	109451	17.31	1432	1455	1432	1882	1014	1448	1448.43	2.09	-10786	1476	1461	1437	1422	1398	1469	1430	1006	434	500	920	1	1	201173933	2903	14.29	0.69	12	0.05	101.00	2105.00	2475	20230620	-41.70	1361	20240524	6.02	1875	-23.04	20240104	1361	6.02	20240524	2475	-41.70	20230620	1361	6.02	20240524	2.27	N	012030	500	1005 억	4208457	N	N	0	N	N
33	20240528	090302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1449	1	2	0.07	4945687	3450	0.55	1432	1449	1432	1882	1014	1448	1433.53	2.09	1147	1476	1461	1437	1422	1398	1469	1430	1006	434	500	920	1	1	201173933	2915	14.35	0.69	12	0.00	101.00	2105.00	2475	20230620	-41.45	1361	20240524	6.47	1875	-22.72	20240104	1361	6.47	20240524	2475	-41.45	20230620	1361	6.47	20240524	2.27	N	012030	500	1005 억	4208457	N	N	0	N	N
34	20240527	160256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1448	23	2	1.61	899718803	627357	46.96	1422	1452	1413	1852	998	1425	1434.14	2.06	48070	1551	1487	1424	1360	1297	1520	1393	1006	427	500	910	1	1	201173933	2913	14.34	0.69	12	0.31	101.00	2105.00	2475	20230620	-41.49	1361	20240524	6.39	1875	-22.77	20240104	1361	6.39	20240524	2475	-41.49	20230620	1361	6.39	20240524	2.26	N	012030	500	1005 억	4134559	N	N	0	N	N
35	20240527	150300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1450	25	2	1.75	827489286	577471	43.23	1422	1452	1413	1852	998	1425	1432.96	2.06	25041	1551	1487	1424	1360	1297	1520	1393	1006	427	500	910	1	1	201173933	2917	14.36	0.69	12	0.29	101.00	2105.00	2475	20230620	-41.41	1361	20240524	6.54	1875	-22.67	20240104	1361	6.54	20240524	2475	-41.41	20230620	1361	6.54	20240524	2.26	N	012030	500	1005 억	4134559	N	N	0	N	N
36	20240527	140301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1438	13	2	0.91	708735812	495379	37.08	1422	1451	1413	1852	998	1425	1430.70	2.06	12584	1551	1487	1424	1360	1297	1520	1393	1006	427	500	910	1	1	201173933	2893	14.24	0.68	12	0.25	101.00	2105.00	2475	20230620	-41.90	1361	20240524	5.66	1875	-23.31	20240104	1361	5.66	20240524	2475	-41.90	20230620	1361	5.66	20240524	2.26	N	012030	500	1005 억	4134559	N	N	0	N	N
37	20240527	130301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1427	2	2	0.14	534036327	373747	27.98	1422	1451	1413	1852	998	1425	1428.87	2.06	-12944	1551	1487	1424	1360	1297	1520	1393	1006	427	500	910	1	1	201173933	2871	14.13	0.68	12	0.19	101.00	2105.00	2475	20230620	-42.34	1361	20240524	4.85	1875	-23.89	20240104	1361	4.85	20240524	2475	-42.34	20230620	1361	4.85	20240524	2.26	N	012030	500	1005 억	4134559	N	N	0	N	N
38	20240527	120300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1424	-1	5	-0.07	473970601	331616	24.82	1422	1451	1413	1852	998	1425	1429.28	2.06	-9838	1551	1487	1424	1360	1297	1520	1393	1006	427	500	910	1	1	201173933	2865	14.10	0.68	12	0.16	101.00	2105.00	2475	20230620	-42.46	1361	20240524	4.63	1875	-24.05	20240104	1361	4.63	20240524	2475	-42.46	20230620	1361	4.63	20240524	2.26	N	012030	500	1005 억	4134559	N	N	0	N	N
39	20240527	110301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1441	16	2	1.12	366251265	256203	19.18	1422	1451	1413	1852	998	1425	1429.54	2.06	-4052	1551	1487	1424	1360	1297	1520	1393	1006	427	500	910	1	1	201173933	2899	14.27	0.68	12	0.13	101.00	2105.00	2475	20230620	-41.78	1361	20240524	5.88	1875	-23.15	20240104	1361	5.88	20240524	2475	-41.78	20230620	1361	5.88	20240524	2.26	N	012030	500	1005 억	4134559	N	N	0	N	N
40	20240527	100300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1429	4	2	0.28	215682435	151219	11.32	1422	1433	1413	1852	998	1425	1426.29	2.06	-25585	1551	1487	1424	1360	1297	1520	1393	1006	427	500	910	1	1	201173933	2875	14.15	0.68	12	0.08	101.00	2105.00	2475	20230620	-42.26	1361	20240524	5.00	1875	-23.79	20240104	1361	5.00	20240524	2475	-42.26	20230620	1361	5.00	20240524	2.26	N	012030	500	1005 억	4134559	N	N	0	N	N
41	20240527	090300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1413	-12	5	-0.84	23020205	16224	1.21	1422	1425	1413	1852	998	1425	1418.82	2.06	-2350	1551	1487	1424	1360	1297	1520	1393	1006	427	500	910	1	1	201173933	2843	13.99	0.67	12	0.01	101.00	2105.00	2475	20230620	-42.91	1361	20240524	3.82	1875	-24.64	20240104	1361	3.82	20240524	2475	-42.91	20230620	1361	3.82	20240524	2.26	N	012030	500	1005 억	4134559	N	N	0	N	N
42	20240524	160247	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1425	50	2	3.64	1877577833	1326308	379.72	1372	1488	1361	1787	963	1375	1415.63	1.98	154101	1403	1389	1379	1365	1355	1384	1360	1006	412	500	880	1	1	201173933	2867	14.11	0.68	12	0.66	101.00	2105.00	2475	20230620	-42.42	1361	20240524	4.70	1875	-24.00	20240104	1361	4.70	20240524	2475	-42.42	20230620	1361	4.70	20240524	2.25	N	012030	500	1005 억	3975606	N	N	0	N	N
43	20240524	150249	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1418	43	2	3.13	1799934127	1271776	364.11	1372	1488	1361	1787	963	1375	1415.29	1.98	151492	1403	1389	1379	1365	1355	1384	1360	1006	412	500	880	1	1	201173933	2853	14.04	0.67	12	0.63	101.00	2105.00	2475	20230620	-42.71	1361	20240524	4.19	1875	-24.37	20240104	1361	4.19	20240524	2475	-42.71	20230620	1361	4.19	20240524	2.25	N	012030	500	1005 억	3975606	N	N	0	N	N
44	20240524	140250	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1419	44	2	3.20	689943686	497292	142.37	1372	1420	1361	1787	963	1375	1387.40	1.98	70277	1403	1389	1379	1365	1355	1384	1360	1006	412	500	880	1	1	201173933	2855	14.05	0.67	12	0.25	101.00	2105.00	2475	20230620	-42.67	1361	20240524	4.26	1875	-24.32	20240104	1361	4.26	20240524	2475	-42.67	20230620	1361	4.26	20240524	2.25	N	012030	500	1005 억	3975606	N	N	0	N	N
45	20240524	130249	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1386	11	2	0.80	439230928	318750	91.26	1372	1392	1361	1787	963	1375	1377.98	1.98	17070	1403	1389	1379	1365	1355	1384	1360	1006	412	500	880	1	1	201173933	2788	13.72	0.66	12	0.16	101.00	2105.00	2475	20230620	-44.00	1361	20240524	1.84	1875	-26.08	20240104	1361	1.84	20240524	2475	-44.00	20230620	1361	1.84	20240524	2.25	N	012030	500	1005 억	3975606	N	N	0	N	N
46	20240524	120249	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1386	11	2	0.80	415226838	301445	86.30	1372	1392	1361	1787	963	1375	1377.45	1.98	19883	1403	1389	1379	1365	1355	1384	1360	1006	412	500	880	1	1	201173933	2788	13.72	0.66	12	0.15	101.00	2105.00	2475	20230620	-44.00	1361	20240524	1.84	1875	-26.08	20240104	1361	1.84	20240524	2475	-44.00	20230620	1361	1.84	20240524	2.25	N	012030	500	1005 억	3975606	N	N	0	N	N
47	20240524	110248	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1390	15	2	1.09	303636768	221091	63.30	1372	1392	1361	1787	963	1375	1373.36	1.98	31473	1403	1389	1379	1365	1355	1384	1360	1006	412	500	880	1	1	201173933	2796	13.76	0.66	12	0.11	101.00	2105.00	2475	20230620	-43.84	1361	20240524	2.13	1875	-25.87	20240104	1361	2.13	20240524	2475	-43.84	20230620	1361	2.13	20240524	2.25	N	012030	500	1005 억	3975606	N	N	0	N	N
48	20240524	100251	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1369	-6	5	-0.44	94157516	69004	19.76	1372	1374	1361	1787	963	1375	1364.52	1.98	-10054	1403	1389	1379	1365	1355	1384	1360	1006	412	500	880	1	1	201173933	2754	13.55	0.65	12	0.03	101.00	2105.00	2475	20230620	-44.69	1361	20240524	0.59	1875	-26.99	20240104	1361	0.59	20240524	2475	-44.69	20230620	1361	0.59	20240524	2.25	N	012030	500	1005 억	3975606	N	N	0	N	N
49	20240524	090250	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1371	-4	5	-0.29	9409353	6869	1.97	1372	1374	1363	1787	963	1375	1369.83	1.98	-5052	1403	1389	1379	1365	1355	1384	1360	1006	412	500	880	1	1	201173933	2758	13.57	0.65	12	0.00	101.00	2105.00	2475	20230620	-44.61	1363	20240524	0.59	1875	-26.88	20240104	1363	0.59	20240524	2475	-44.61	20230620	1363	0.59	20240524	2.25	N	012030	500	1005 억	3975606	N	N	0	N	N
50	20240523	160247	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1375	-10	5	-0.72	474141944	344422	110.92	1390	1393	1369	1800	970	1385	1376.63	1.98	-16189	1405	1394	1388	1377	1371	1392	1375	1006	415	500	880	1	1	201173933	2766	13.61	0.65	12	0.17	101.00	2105.00	2475	20230620	-44.44	1369	20240523	0.44	1875	-26.67	20240104	1369	0.44	20240523	2475	-44.44	20230620	1369	0.44	20240523	2.25	N	012030	500	1005 억	3987231	N	N	0	N	N
51	20240523	150249	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1379	-6	5	-0.43	432086530	313883	101.09	1390	1393	1369	1800	970	1385	1376.58	1.98	-12479	1405	1394	1388	1377	1371	1392	1375	1006	415	500	880	1	1	201173933	2774	13.65	0.66	12	0.16	101.00	2105.00	2475	20230620	-44.28	1369	20240523	0.73	1875	-26.45	20240104	1369	0.73	20240523	2475	-44.28	20230620	1369	0.73	20240523	2.25	N	012030	500	1005 억	3987231	N	N	0	N	N
52	20240523	140250	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1374	-11	5	-0.79	402973429	292723	94.27	1390	1393	1369	1800	970	1385	1376.64	1.98	-3379	1405	1394	1388	1377	1371	1392	1375	1006	415	500	880	1	1	201173933	2764	13.60	0.65	12	0.15	101.00	2105.00	2475	20230620	-44.48	1369	20240523	0.37	1875	-26.72	20240104	1369	0.37	20240523	2475	-44.48	20230620	1369	0.37	20240523	2.25	N	012030	500	1005 억	3987231	N	N	0	N	N
53	20240523	130249	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1378	-7	5	-0.51	283195319	205493	66.18	1390	1393	1371	1800	970	1385	1378.13	1.98	-7284	1405	1394	1388	1377	1371	1392	1375	1006	415	500	880	1	1	201173933	2772	13.64	0.65	12	0.10	101.00	2105.00	2475	20230620	-44.32	1371	20240523	0.51	1875	-26.51	20240104	1371	0.51	20240523	2475	-44.32	20230620	1371	0.51	20240523	2.25	N	012030	500	1005 억	3987231	N	N	0	N	N
54	20240523	120248	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1384	-1	5	-0.07	243361228	176576	56.87	1390	1393	1371	1800	970	1385	1378.22	1.98	-5311	1405	1394	1388	1377	1371	1392	1375	1006	415	500	880	1	1	201173933	2784	13.70	0.66	12	0.09	101.00	2105.00	2475	20230620	-44.08	1371	20240523	0.95	1875	-26.19	20240104	1371	0.95	20240523	2475	-44.08	20230620	1371	0.95	20240523	2.25	N	012030	500	1005 억	3987231	N	N	0	N	N
55	20240523	110247	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1384	-1	5	-0.07	231261671	167829	54.05	1390	1393	1371	1800	970	1385	1377.96	1.98	-5306	1405	1394	1388	1377	1371	1392	1375	1006	415	500	880	1	1	201173933	2784	13.70	0.66	12	0.08	101.00	2105.00	2475	20230620	-44.08	1371	20240523	0.95	1875	-26.19	20240104	1371	0.95	20240523	2475	-44.08	20230620	1371	0.95	20240523	2.25	N	012030	500	1005 억	3987231	N	N	0	N	N
56	20240523	100246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1384	-1	5	-0.07	217446299	157850	50.84	1390	1393	1371	1800	970	1385	1377.55	1.98	-2420	1405	1394	1388	1377	1371	1392	1375	1006	415	500	880	1	1	201173933	2784	13.70	0.66	12	0.08	101.00	2105.00	2475	20230620	-44.08	1371	20240523	0.95	1875	-26.19	20240104	1371	0.95	20240523	2475	-44.08	20230620	1371	0.95	20240523	2.25	N	012030	500	1005 억	3987231	N	N	0	N	N
57	20240523	090249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1390	5	2	0.36	2365807	1702	0.55	1390	1393	1390	1800	970	1385	1390.02	1.98	-270	1405	1394	1388	1377	1371	1392	1375	1006	415	500	880	1	1	201173933	2796	13.76	0.66	12	0.00	101.00	2105.00	2475	20230620	-43.84	1380	20240521	0.72	1875	-25.87	20240104	1380	0.72	20240521	2475	-43.84	20230620	1380	0.72	20240521	2.25	N	012030	500	1005 억	3987231	N	N	0	N	N
58	20240522	160245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1385	-5	5	-0.36	427691900	308804	68.55	1396	1399	1382	1807	973	1390	1384.99	2.03	-83769	1412	1400	1390	1378	1368	1396	1374	1006	417	500	880	1	1	201173933	2786	13.71	0.66	12	0.15	101.00	2105.00	2475	20230620	-44.04	1380	20240521	0.36	1875	-26.13	20240104	1380	0.36	20240521	2475	-44.04	20230620	1380	0.36	20240521	2.24	N	012030	500	1005 억	4078233	N	N	59	N	N
59	20240522	150247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1387	-3	5	-0.22	376854592	272112	60.41	1396	1399	1382	1807	973	1390	1384.92	2.03	-73300	1412	1400	1390	1378	1368	1396	1374	1006	417	500	880	1	1	201173933	2790	13.73	0.66	12	0.14	101.00	2105.00	2475	20230620	-43.96	1380	20240521	0.51	1875	-26.03	20240104	1380	0.51	20240521	2475	-43.96	20230620	1380	0.51	20240521	2.24	N	012030	500	1005 억	4078233	N	N	59	N	N
60	20240522	140247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1384	-6	5	-0.43	334698110	241673	53.65	1396	1399	1382	1807	973	1390	1384.92	2.03	-57523	1412	1400	1390	1378	1368	1396	1374	1006	417	500	880	1	1	201173933	2784	13.70	0.66	12	0.12	101.00	2105.00	2475	20230620	-44.08	1380	20240521	0.29	1875	-26.19	20240104	1380	0.29	20240521	2475	-44.08	20230620	1380	0.29	20240521	2.24	N	012030	500	1005 억	4078233	N	N	59	N	N
61	20240522	130248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1386	-4	5	-0.29	252818321	182513	40.52	1396	1399	1382	1807	973	1390	1385.21	2.03	-39327	1412	1400	1390	1378	1368	1396	1374	1006	417	500	880	1	1	201173933	2788	13.72	0.66	12	0.09	101.00	2105.00	2475	20230620	-44.00	1380	20240521	0.43	1875	-26.08	20240104	1380	0.43	20240521	2475	-44.00	20230620	1380	0.43	20240521	2.24	N	012030	500	1005 억	4078233	N	N	59	N	N
62	20240522	120247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1384	-6	5	-0.43	173126933	124924	27.73	1396	1399	1382	1807	973	1390	1385.86	2.03	-34156	1412	1400	1390	1378	1368	1396	1374	1006	417	500	880	1	1	201173933	2784	13.70	0.66	12	0.06	101.00	2105.00	2475	20230620	-44.08	1380	20240521	0.29	1875	-26.19	20240104	1380	0.29	20240521	2475	-44.08	20230620	1380	0.29	20240521	2.24	N	012030	500	1005 억	4078233	N	N	59	N	N
63	20240522	110248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1389	-1	5	-0.07	103800836	74845	16.61	1396	1399	1382	1807	973	1390	1386.88	2.03	-13693	1412	1400	1390	1378	1368	1396	1374	1006	417	500	880	1	1	201173933	2794	13.75	0.66	12	0.04	101.00	2105.00	2475	20230620	-43.88	1380	20240521	0.65	1875	-25.92	20240104	1380	0.65	20240521	2475	-43.88	20230620	1380	0.65	20240521	2.24	N	012030	500	1005 억	4078233	N	N	59	N	N
64	20240522	100247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1384	-6	5	-0.43	54251781	39103	8.68	1396	1399	1382	1807	973	1390	1387.41	2.03	-6371	1412	1400	1390	1378	1368	1396	1374	1006	417	500	880	1	1	201173933	2784	13.70	0.66	12	0.02	101.00	2105.00	2475	20230620	-44.08	1380	20240521	0.29	1875	-26.19	20240104	1380	0.29	20240521	2475	-44.08	20230620	1380	0.29	20240521	2.24	N	012030	500	1005 억	4078233	N	N	59	N	N
65	20240522	090247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1392	2	2	0.14	1547952	1109	0.25	1396	1399	1392	1807	973	1390	1395.81	2.03	-962	1412	1400	1390	1378	1368	1396	1374	1006	417	500	880	1	1	201173933	2800	13.78	0.66	12	0.00	101.00	2105.00	2475	20230620	-43.76	1380	20240521	0.87	1875	-25.76	20240104	1380	0.87	20240521	2475	-43.76	20230620	1380	0.87	20240521	2.24	N	012030	500	1005 억	4078233	N	N	59	N	N
66	20240521	160245	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1390	-9	5	-0.64	626212360	450457	235.25	1400	1402	1380	1818	980	1399	1390.17	2.03	-12614	1414	1406	1399	1391	1384	1410	1395	1006	419	500	890	1	1	201173933	2796	13.76	0.66	12	0.22	101.00	2105.00	2475	20230620	-43.84	1380	20240521	0.72	1875	-25.87	20240104	1380	0.72	20240521	2475	-43.84	20230620	1380	0.72	20240521	2.23	N	012030	500	1005 억	4093659	N	N	59	N	N
67	20240521	150246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1389	-10	5	-0.71	500755513	359963	187.99	1400	1402	1386	1818	980	1399	1391.13	2.03	-14529	1414	1406	1399	1391	1384	1410	1395	1006	419	500	890	1	1	201173933	2794	13.75	0.66	12	0.18	101.00	2105.00	2475	20230620	-43.88	1386	20240521	0.22	1875	-25.92	20240104	1386	0.22	20240521	2475	-43.88	20230620	1386	0.22	20240521	2.23	N	012030	500	1005 억	4093659	N	N	95	N	N
68	20240521	140246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1391	-8	5	-0.57	392068290	281690	147.11	1400	1402	1387	1818	980	1399	1391.84	2.03	-23113	1414	1406	1399	1391	1384	1410	1395	1006	419	500	890	1	1	201173933	2798	13.77	0.66	12	0.14	101.00	2105.00	2475	20230620	-43.80	1387	20240521	0.29	1875	-25.81	20240104	1387	0.29	20240521	2475	-43.80	20230620	1387	0.29	20240521	2.23	N	012030	500	1005 억	4093659	N	N	95	N	N
69	20240521	130248	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1390	-9	5	-0.64	312378667	224338	117.16	1400	1402	1387	1818	980	1399	1392.45	2.03	-27776	1414	1406	1399	1391	1384	1410	1395	1006	419	500	890	1	1	201173933	2796	13.76	0.66	12	0.11	101.00	2105.00	2475	20230620	-43.84	1387	20240521	0.22	1875	-25.87	20240104	1387	0.22	20240521	2475	-43.84	20230620	1387	0.22	20240521	2.23	N	012030	500	1005 억	4093659	N	N	95	N	N
70	20240521	120247	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1393	-6	5	-0.43	222234413	159491	83.29	1400	1402	1387	1818	980	1399	1393.40	2.03	-21683	1414	1406	1399	1391	1384	1410	1395	1006	419	500	890	1	1	201173933	2802	13.79	0.66	12	0.08	101.00	2105.00	2475	20230620	-43.72	1387	20240521	0.43	1875	-25.71	20240104	1387	0.43	20240521	2475	-43.72	20230620	1387	0.43	20240521	2.23	N	012030	500	1005 억	4093659	N	N	95	N	N
71	20240521	110247	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1393	-6	5	-0.43	136862984	98226	51.30	1400	1402	1387	1818	980	1399	1393.35	2.03	-11438	1414	1406	1399	1391	1384	1410	1395	1006	419	500	890	1	1	201173933	2802	13.79	0.66	12	0.05	101.00	2105.00	2475	20230620	-43.72	1387	20240521	0.43	1875	-25.71	20240104	1387	0.43	20240521	2475	-43.72	20230620	1387	0.43	20240521	2.23	N	012030	500	1005 억	4093659	N	N	95	N	N
72	20240521	100248	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1393	-6	5	-0.43	50073772	35928	18.76	1400	1400	1389	1818	980	1399	1393.73	2.03	-2675	1414	1406	1399	1391	1384	1410	1395	1006	419	500	890	1	1	201173933	2802	13.79	0.66	12	0.02	101.00	2105.00	2475	20230620	-43.72	1389	20240521	0.29	1875	-25.71	20240104	1389	0.29	20240521	2475	-43.72	20230620	1389	0.29	20240521	2.23	N	012030	500	1005 억	4093659	N	N	95	N	N
73	20240521	090245	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1392	-7	5	-0.50	7118246	5088	2.66	1400	1400	1392	1818	980	1399	1399.03	2.03	-964	1414	1406	1399	1391	1384	1410	1395	1006	419	500	890	1	1	201173933	2800	13.78	0.66	12	0.00	101.00	2105.00	2475	20230620	-43.76	1392	20240521	0.00	1875	-25.76	20240104	1392	0.00	20240521	2475	-43.76	20230620	1392	0.00	20240521	2.23	N	012030	500	1005 억	4093659	N	N	95	N	N
74	20240517	160248	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1399	-14	5	-0.99	505517214	361138	193.58	1417	1417	1396	1836	990	1413	1399.79	1.97	-60175	1423	1418	1413	1408	1403	1420	1410	1006	423	500	900	1	1	201173933	2814	13.85	0.66	12	0.18	101.00	2105.00	2475	20230620	-43.47	1396	20240517	0.21	1875	-25.39	20240104	1396	0.21	20240517	2475	-43.47	20230620	1396	0.21	20240517	2.22	N	012030	500	1005 억	3972240	N	N	1	N	N
75	20240517	150250	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1399	-14	5	-0.99	472562068	337577	180.95	1417	1417	1396	1836	990	1413	1399.86	1.97	-56284	1423	1418	1413	1408	1403	1420	1410	1006	423	500	900	1	1	201173933	2814	13.85	0.66	12	0.17	101.00	2105.00	2475	20230620	-43.47	1396	20240517	0.21	1875	-25.39	20240104	1396	0.21	20240517	2475	-43.47	20230620	1396	0.21	20240517	2.22	N	012030	500	1005 억	3972240	N	N	140	N	N
76	20240517	140244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1400	-13	5	-0.92	351328411	251059	134.57	1417	1417	1396	1836	990	1413	1399.39	1.97	-47785	1423	1418	1413	1408	1403	1420	1410	1006	423	500	900	1	1	201173933	2816	13.86	0.67	12	0.12	101.00	2105.00	2475	20230620	-43.43	1396	20240517	0.29	1875	-25.33	20240104	1396	0.29	20240517	2475	-43.43	20230620	1396	0.29	20240517	2.22	N	012030	500	1005 억	3972240	N	N	140	N	N
77	20240517	130244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1398	-15	5	-1.06	268125598	191566	102.68	1417	1417	1396	1836	990	1413	1399.65	1.97	-31608	1423	1418	1413	1408	1403	1420	1410	1006	423	500	900	1	1	201173933	2812	13.84	0.66	12	0.10	101.00	2105.00	2475	20230620	-43.52	1396	20240517	0.14	1875	-25.44	20240104	1396	0.14	20240517	2475	-43.52	20230620	1396	0.14	20240517	2.22	N	012030	500	1005 억	3972240	N	N	140	N	N
78	20240517	120244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1397	-16	5	-1.13	199070095	142195	76.22	1417	1417	1396	1836	990	1413	1399.98	1.97	-20568	1423	1418	1413	1408	1403	1420	1410	1006	423	500	900	1	1	201173933	2810	13.83	0.66	12	0.07	101.00	2105.00	2475	20230620	-43.56	1396	20240517	0.07	1875	-25.49	20240104	1396	0.07	20240517	2475	-43.56	20230620	1396	0.07	20240517	2.22	N	012030	500	1005 억	3972240	N	N	140	N	N
79	20240517	110244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1399	-14	5	-0.99	146355218	104484	56.00	1417	1417	1399	1836	990	1413	1400.74	1.97	-15853	1423	1418	1413	1408	1403	1420	1410	1006	423	500	900	1	1	201173933	2814	13.85	0.66	12	0.05	101.00	2105.00	2475	20230620	-43.47	1399	20240517	0.00	1875	-25.39	20240104	1399	0.00	20240517	2475	-43.47	20230620	1399	0.00	20240517	2.22	N	012030	500	1005 억	3972240	N	N	140	N	N
80	20240517	100242	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1401	-12	5	-0.85	86711644	61884	33.17	1417	1417	1399	1836	990	1413	1401.20	1.97	-5961	1423	1418	1413	1408	1403	1420	1410	1006	423	500	900	1	1	201173933	2818	13.87	0.67	12	0.03	101.00	2105.00	2475	20230620	-43.39	1399	20240517	0.14	1875	-25.28	20240104	1399	0.14	20240517	2475	-43.39	20230620	1399	0.14	20240517	2.22	N	012030	500	1005 억	3972240	N	N	140	N	N
81	20240517	090244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1417	4	2	0.28	1283580	908	0.49	1417	1417	1413	1836	990	1413	1413.63	1.97	-769	1423	1418	1413	1408	1403	1420	1410	1006	423	500	900	1	1	201173933	2851	14.03	0.67	12	0.00	101.00	2105.00	2475	20230620	-42.75	1400	20240419	1.21	1875	-24.43	20240104	1400	1.21	20240419	2475	-42.75	20230620	1400	1.21	20240419	2.22	N	012030	500	1005 억	3972240	N	N	140	N	N
82	20240516	160244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1413	5	2	0.36	262909170	186310	155.16	1410	1418	1408	1830	986	1408	1411.13	1.98	-12189	1429	1418	1410	1399	1391	1424	1405	1006	422	500	900	1	1	201173933	2843	13.99	0.67	12	0.09	101.00	2105.00	2475	20230620	-42.91	1400	20240419	0.93	1875	-24.64	20240104	1400	0.93	20240419	2475	-42.91	20230620	1400	0.93	20240419	2.21	N	012030	500	1005 억	3984429	N	N	140	N	N
83	20240516	150242	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1410	2	2	0.14	252092332	178643	148.77	1410	1418	1408	1830	986	1408	1411.15	1.98	-12579	1429	1418	1410	1399	1391	1424	1405	1006	422	500	900	1	1	201173933	2837	13.96	0.67	12	0.09	101.00	2105.00	2475	20230620	-43.03	1400	20240419	0.71	1875	-24.80	20240104	1400	0.71	20240419	2475	-43.03	20230620	1400	0.71	20240419	2.21	N	012030	500	1005 억	3984429	N	N	121	N	N
84	20240516	140244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1413	5	2	0.36	225137552	159531	132.86	1410	1418	1408	1830	986	1408	1411.25	1.98	-11483	1429	1418	1410	1399	1391	1424	1405	1006	422	500	900	1	1	201173933	2843	13.99	0.67	12	0.08	101.00	2105.00	2475	20230620	-42.91	1400	20240419	0.93	1875	-24.64	20240104	1400	0.93	20240419	2475	-42.91	20230620	1400	0.93	20240419	2.21	N	012030	500	1005 억	3984429	N	N	121	N	N
85	20240516	130244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1411	3	2	0.21	152353128	107887	89.85	1410	1418	1408	1830	986	1408	1412.15	1.98	-10935	1429	1418	1410	1399	1391	1424	1405	1006	422	500	900	1	1	201173933	2839	13.97	0.67	12	0.05	101.00	2105.00	2475	20230620	-42.99	1400	20240419	0.79	1875	-24.75	20240104	1400	0.79	20240419	2475	-42.99	20230620	1400	0.79	20240419	2.21	N	012030	500	1005 억	3984429	N	N	121	N	N
86	20240516	120242	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1410	2	2	0.14	131875004	93361	77.75	1410	1418	1408	1830	986	1408	1412.53	1.98	-9108	1429	1418	1410	1399	1391	1424	1405	1006	422	500	900	1	1	201173933	2837	13.96	0.67	12	0.05	101.00	2105.00	2475	20230620	-43.03	1400	20240419	0.71	1875	-24.80	20240104	1400	0.71	20240419	2475	-43.03	20230620	1400	0.71	20240419	2.21	N	012030	500	1005 억	3984429	N	N	121	N	N
87	20240516	110242	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1411	3	2	0.21	125772481	89036	74.15	1410	1418	1408	1830	986	1408	1412.60	1.98	-8682	1429	1418	1410	1399	1391	1424	1405	1006	422	500	900	1	1	201173933	2839	13.97	0.67	12	0.04	101.00	2105.00	2475	20230620	-42.99	1400	20240419	0.79	1875	-24.75	20240104	1400	0.79	20240419	2475	-42.99	20230620	1400	0.79	20240419	2.21	N	012030	500	1005 억	3984429	N	N	121	N	N
88	20240516	100243	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1411	3	2	0.21	98140226	69446	57.83	1410	1418	1408	1830	986	1408	1413.19	1.98	-2155	1429	1418	1410	1399	1391	1424	1405	1006	422	500	900	1	1	201173933	2839	13.97	0.67	12	0.03	101.00	2105.00	2475	20230620	-42.99	1400	20240419	0.79	1875	-24.75	20240104	1400	0.79	20240419	2475	-42.99	20230620	1400	0.79	20240419	2.21	N	012030	500	1005 억	3984429	N	N	121	N	N
89	20240516	090242	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1414	6	2	0.43	874248	620	0.52	1410	1414	1410	1830	986	1408	1410.08	1.98	-45	1429	1418	1410	1399	1391	1424	1405	1006	422	500	900	1	1	201173933	2845	14.00	0.67	12	0.00	101.00	2105.00	2475	20230620	-42.87	1400	20240419	1.00	1875	-24.59	20240104	1400	1.00	20240419	2475	-42.87	20230620	1400	1.00	20240419	2.21	N	012030	500	1005 억	3984429	N	N	121	N	N
90	20240514	160245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1408	-1	5	-0.07	162277142	115185	50.67	1402	1421	1402	1831	987	1409	1408.84	1.99	-3700	1419	1414	1410	1405	1401	1412	1403	1006	422	500	900	1	1	201173933	2833	13.94	0.67	12	0.06	101.00	2105.00	2475	20230620	-43.11	1400	20240419	0.57	1875	-24.91	20240104	1400	0.57	20240419	2475	-43.11	20230620	1400	0.57	20240419	2.25	N	012030	500	1005 억	3997659	N	N	121	N	N
91	20240514	150246	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1408	-1	5	-0.07	153145987	108698	47.81	1402	1421	1402	1831	987	1409	1408.91	1.99	-2695	1419	1414	1410	1405	1401	1412	1403	1006	422	500	900	1	1	201173933	2833	13.94	0.67	12	0.05	101.00	2105.00	2475	20230620	-43.11	1400	20240419	0.57	1875	-24.91	20240104	1400	0.57	20240419	2475	-43.11	20230620	1400	0.57	20240419	2.25	N	012030	500	1005 억	3997659	N	N	72	N	N
92	20240514	140244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1406	-3	5	-0.21	127835212	90699	39.90	1402	1421	1402	1831	987	1409	1409.44	1.99	-589	1419	1414	1410	1405	1401	1412	1403	1006	422	500	900	1	1	201173933	2829	13.92	0.67	12	0.05	101.00	2105.00	2475	20230620	-43.19	1400	20240419	0.43	1875	-25.01	20240104	1400	0.43	20240419	2475	-43.19	20230620	1400	0.43	20240419	2.25	N	012030	500	1005 억	3997659	N	N	72	N	N
93	20240514	130245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1409	0	3	0.00	101687441	72126	31.73	1402	1421	1402	1831	987	1409	1409.86	1.99	116	1419	1414	1410	1405	1401	1412	1403	1006	422	500	900	1	1	201173933	2835	13.95	0.67	12	0.04	101.00	2105.00	2475	20230620	-43.07	1400	20240419	0.64	1875	-24.85	20240104	1400	0.64	20240419	2475	-43.07	20230620	1400	0.64	20240419	2.25	N	012030	500	1005 억	3997659	N	N	72	N	N
94	20240514	120245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1410	1	2	0.07	95713600	67888	29.86	1402	1421	1402	1831	987	1409	1409.88	1.99	1048	1419	1414	1410	1405	1401	1412	1403	1006	422	500	900	1	1	201173933	2837	13.96	0.67	12	0.03	101.00	2105.00	2475	20230620	-43.03	1400	20240419	0.71	1875	-24.80	20240104	1400	0.71	20240419	2475	-43.03	20230620	1400	0.71	20240419	2.25	N	012030	500	1005 억	3997659	N	N	72	N	N
95	20240514	110244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1411	2	2	0.14	68714248	48722	21.43	1402	1421	1402	1831	987	1409	1410.33	1.99	1812	1419	1414	1410	1405	1401	1412	1403	1006	422	500	900	1	1	201173933	2839	13.97	0.67	12	0.02	101.00	2105.00	2475	20230620	-42.99	1400	20240419	0.79	1875	-24.75	20240104	1400	0.79	20240419	2475	-42.99	20230620	1400	0.79	20240419	2.25	N	012030	500	1005 억	3997659	N	N	72	N	N
96	20240514	100244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1418	9	2	0.64	55153099	39108	17.20	1402	1421	1402	1831	987	1409	1410.28	1.99	2246	1419	1414	1410	1405	1401	1412	1403	1006	422	500	900	1	1	201173933	2853	14.04	0.67	12	0.02	101.00	2105.00	2475	20230620	-42.71	1400	20240419	1.29	1875	-24.37	20240104	1400	1.29	20240419	2475	-42.71	20230620	1400	1.29	20240419	2.25	N	012030	500	1005 억	3997659	N	N	72	N	N
97	20240514	090244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1410	1	2	0.07	13705056	9775	4.30	1402	1410	1402	1831	987	1409	1402.05	1.99	1300	1419	1414	1410	1405	1401	1412	1403	1006	422	500	900	1	1	201173933	2837	13.96	0.67	12	0.00	101.00	2105.00	2475	20230620	-43.03	1400	20240419	0.71	1875	-24.80	20240104	1400	0.71	20240419	2475	-43.03	20230620	1400	0.71	20240419	2.25	N	012030	500	1005 억	3997659	N	N	72	N	N
98	20240513	160245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1409	-3	5	-0.21	318786127	226196	49.51	1413	1415	1406	1835	989	1412	1409.34	2.00	-6187	1457	1434	1423	1400	1389	1429	1395	1006	423	500	900	1	1	201173933	2835	13.95	0.67	12	0.11	101.00	2105.00	2475	20230620	-43.07	1400	20240419	0.64	1875	-24.85	20240104	1400	0.64	20240419	2475	-43.07	20230620	1400	0.64	20240419	2.19	N	012030	500	1005 억	4014985	N	N	72	N	N
99	20240513	150245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1409	-3	5	-0.21	298593188	211861	46.37	1413	1415	1406	1835	989	1412	1409.38	2.00	-6625	1457	1434	1423	1400	1389	1429	1395	1006	423	500	900	1	1	201173933	2835	13.95	0.67	12	0.11	101.00	2105.00	2475	20230620	-43.07	1400	20240419	0.64	1875	-24.85	20240104	1400	0.64	20240419	2475	-43.07	20230620	1400	0.64	20240419	2.19	N	012030	500	1005 억	4014985	N	N	53	N	N
100	20240513	140243	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1410	-2	5	-0.14	268547791	190537	41.70	1413	1415	1406	1835	989	1412	1409.43	2.00	-5512	1457	1434	1423	1400	1389	1429	1395	1006	423	500	900	1	1	201173933	2837	13.96	0.67	12	0.09	101.00	2105.00	2475	20230620	-43.03	1400	20240419	0.71	1875	-24.80	20240104	1400	0.71	20240419	2475	-43.03	20230620	1400	0.71	20240419	2.19	N	012030	500	1005 억	4014985	N	N	53	N	N
101	20240513	130244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1407	-5	5	-0.35	192548069	136589	29.89	1413	1415	1406	1835	989	1412	1409.69	2.00	-4791	1457	1434	1423	1400	1389	1429	1395	1006	423	500	900	1	1	201173933	2831	13.93	0.67	12	0.07	101.00	2105.00	2475	20230620	-43.15	1400	20240419	0.50	1875	-24.96	20240104	1400	0.50	20240419	2475	-43.15	20230620	1400	0.50	20240419	2.19	N	012030	500	1005 억	4014985	N	N	53	N	N
102	20240513	120245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1410	-2	5	-0.14	178043494	126286	27.64	1413	1415	1406	1835	989	1412	1409.84	2.00	-3989	1457	1434	1423	1400	1389	1429	1395	1006	423	500	900	1	1	201173933	2837	13.96	0.67	12	0.06	101.00	2105.00	2475	20230620	-43.03	1400	20240419	0.71	1875	-24.80	20240104	1400	0.71	20240419	2475	-43.03	20230620	1400	0.71	20240419	2.19	N	012030	500	1005 억	4014985	N	N	53	N	N
103	20240513	110245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1408	-4	5	-0.28	139242158	98744	21.61	1413	1415	1407	1835	989	1412	1410.13	2.00	-3136	1457	1434	1423	1400	1389	1429	1395	1006	423	500	900	1	1	201173933	2833	13.94	0.67	12	0.05	101.00	2105.00	2475	20230620	-43.11	1400	20240419	0.57	1875	-24.91	20240104	1400	0.57	20240419	2475	-43.11	20230620	1400	0.57	20240419	2.19	N	012030	500	1005 억	4014985	N	N	53	N	N
104	20240513	100245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1411	-1	5	-0.07	109924991	77925	17.06	1413	1415	1408	1835	989	1412	1410.65	2.00	-2229	1457	1434	1423	1400	1389	1429	1395	1006	423	500	900	1	1	201173933	2839	13.97	0.67	12	0.04	101.00	2105.00	2475	20230620	-42.99	1400	20240419	0.79	1875	-24.75	20240104	1400	0.79	20240419	2475	-42.99	20230620	1400	0.79	20240419	2.19	N	012030	500	1005 억	4014985	N	N	53	N	N
105	20240513	090245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1413	1	2	0.07	11863662	8396	1.84	1413	1415	1413	1835	989	1412	1413.01	2.00	-311	1457	1434	1423	1400	1389	1429	1395	1006	423	500	900	1	1	201173933	2843	13.99	0.67	12	0.00	101.00	2105.00	2475	20230620	-42.91	1400	20240419	0.93	1875	-24.64	20240104	1400	0.93	20240419	2475	-42.91	20230620	1400	0.93	20240419	2.19	N	012030	500	1005 억	4014985	N	N	53	N	N
106	20240510	160238	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1412	-23	5	-1.60	645881276	455191	150.13	1430	1446	1412	1865	1005	1435	1418.91	2.02	-44357	1465	1450	1432	1417	1399	1457	1424	1006	430	500	910	1	1	201173933	2841	13.98	0.67	12	0.23	101.00	2105.00	2475	20230620	-42.95	1400	20240419	0.86	1875	-24.69	20240104	1400	0.86	20240419	2475	-42.95	20230620	1400	0.86	20240419	2.18	N	012030	500	1005 억	4061729	N	N	53	N	N
107	20240510	150240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1413	-22	5	-1.53	578204329	407283	134.33	1430	1446	1413	1865	1005	1435	1419.65	2.02	-41755	1465	1450	1432	1417	1399	1457	1424	1006	430	500	910	1	1	201173933	2843	13.99	0.67	12	0.20	101.00	2105.00	2475	20230620	-42.91	1400	20240419	0.93	1875	-24.64	20240104	1400	0.93	20240419	2475	-42.91	20230620	1400	0.93	20240419	2.18	N	012030	500	1005 억	4061729	N	N	1	N	N
108	20240510	140240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1416	-19	5	-1.32	480083233	337900	111.44	1430	1446	1415	1865	1005	1435	1420.77	2.02	-31378	1465	1450	1432	1417	1399	1457	1424	1006	430	500	910	1	1	201173933	2849	14.02	0.67	12	0.17	101.00	2105.00	2475	20230620	-42.79	1400	20240419	1.14	1875	-24.48	20240104	1400	1.14	20240419	2475	-42.79	20230620	1400	1.14	20240419	2.18	N	012030	500	1005 억	4061729	N	N	1	N	N
109	20240510	130239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1418	-17	5	-1.18	423462505	297911	98.26	1430	1446	1416	1865	1005	1435	1421.42	2.02	-27225	1465	1450	1432	1417	1399	1457	1424	1006	430	500	910	1	1	201173933	2853	14.04	0.67	12	0.15	101.00	2105.00	2475	20230620	-42.71	1400	20240419	1.29	1875	-24.37	20240104	1400	1.29	20240419	2475	-42.71	20230620	1400	1.29	20240419	2.18	N	012030	500	1005 억	4061729	N	N	1	N	N
110	20240510	120238	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1418	-17	5	-1.18	371348742	261128	86.12	1430	1446	1416	1865	1005	1435	1422.08	2.02	-19757	1465	1450	1432	1417	1399	1457	1424	1006	430	500	910	1	1	201173933	2853	14.04	0.67	12	0.13	101.00	2105.00	2475	20230620	-42.71	1400	20240419	1.29	1875	-24.37	20240104	1400	1.29	20240419	2475	-42.71	20230620	1400	1.29	20240419	2.18	N	012030	500	1005 억	4061729	N	N	1	N	N
111	20240510	110237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1419	-16	5	-1.11	310003255	217840	71.85	1430	1446	1417	1865	1005	1435	1423.06	2.02	-14201	1465	1450	1432	1417	1399	1457	1424	1006	430	500	910	1	1	201173933	2855	14.05	0.67	12	0.11	101.00	2105.00	2475	20230620	-42.67	1400	20240419	1.36	1875	-24.32	20240104	1400	1.36	20240419	2475	-42.67	20230620	1400	1.36	20240419	2.18	N	012030	500	1005 억	4061729	N	N	1	N	N
112	20240510	100239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1424	-11	5	-0.77	140978551	98819	32.59	1430	1446	1421	1865	1005	1435	1426.60	2.02	-5202	1465	1450	1432	1417	1399	1457	1424	1006	430	500	910	1	1	201173933	2865	14.10	0.68	12	0.05	101.00	2105.00	2475	20230620	-42.46	1400	20240419	1.71	1875	-24.05	20240104	1400	1.71	20240419	2475	-42.46	20230620	1400	1.71	20240419	2.18	N	012030	500	1005 억	4061729	N	N	1	N	N
113	20240510	090239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1431	-4	5	-0.28	40424154	28211	9.30	1430	1439	1430	1865	1005	1435	1432.89	2.02	14464	1465	1450	1432	1417	1399	1457	1424	1006	430	500	910	1	1	201173933	2879	14.17	0.68	12	0.01	101.00	2105.00	2475	20230620	-42.18	1400	20240419	2.21	1875	-23.68	20240104	1400	2.21	20240419	2475	-42.18	20230620	1400	2.21	20240419	2.18	N	012030	500	1005 억	4061729	N	N	1	N	N
114	20240509	160242	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1435	13	2	0.91	381032346	267630	142.40	1426	1447	1414	1848	996	1422	1421.73	2.05	-54617	1443	1432	1420	1409	1397	1426	1403	1006	426	500	910	1	1	201173933	2887	14.21	0.68	12	0.13	101.00	2105.00	2475	20230620	-42.02	1400	20240419	2.50	1875	-23.47	20240104	1400	2.50	20240419	2475	-42.02	20230620	1400	2.50	20240419	2.20	N	012030	500	1005 억	4117976	N	N	1	N	N
115	20240509	150243	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1416	-6	5	-0.42	190917054	134675	71.66	1426	1428	1414	1848	996	1422	1417.61	2.05	-41423	1443	1432	1420	1409	1397	1426	1403	1006	426	500	910	1	1	201173933	2849	14.02	0.67	12	0.07	101.00	2105.00	2475	20230620	-42.79	1400	20240419	1.14	1875	-24.48	20240104	1400	1.14	20240419	2475	-42.79	20230620	1400	1.14	20240419	2.20	N	012030	500	1005 억	4117976	N	N	0	N	N
116	20240509	140240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1415	-7	5	-0.49	177789093	125402	66.72	1426	1428	1414	1848	996	1422	1417.75	2.05	-36775	1443	1432	1420	1409	1397	1426	1403	1006	426	500	910	1	1	201173933	2847	14.01	0.67	12	0.06	101.00	2105.00	2475	20230620	-42.83	1400	20240419	1.07	1875	-24.53	20240104	1400	1.07	20240419	2475	-42.83	20230620	1400	1.07	20240419	2.20	N	012030	500	1005 억	4117976	N	N	0	N	N
117	20240509	130240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1417	-5	5	-0.35	139371858	98281	52.29	1426	1428	1414	1848	996	1422	1418.10	2.05	-26182	1443	1432	1420	1409	1397	1426	1403	1006	426	500	910	1	1	201173933	2851	14.03	0.67	12	0.05	101.00	2105.00	2475	20230620	-42.75	1400	20240419	1.21	1875	-24.43	20240104	1400	1.21	20240419	2475	-42.75	20230620	1400	1.21	20240419	2.20	N	012030	500	1005 억	4117976	N	N	0	N	N
118	20240509	120239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1418	-4	5	-0.28	120986399	85306	45.39	1426	1428	1414	1848	996	1422	1418.26	2.05	-23762	1443	1432	1420	1409	1397	1426	1403	1006	426	500	910	1	1	201173933	2853	14.04	0.67	12	0.04	101.00	2105.00	2475	20230620	-42.71	1400	20240419	1.29	1875	-24.37	20240104	1400	1.29	20240419	2475	-42.71	20230620	1400	1.29	20240419	2.20	N	012030	500	1005 억	4117976	N	N	0	N	N
119	20240509	110235	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1418	-4	5	-0.28	107729111	75957	40.41	1426	1428	1414	1848	996	1422	1418.29	2.05	-18463	1443	1432	1420	1409	1397	1426	1403	1006	426	500	910	1	1	201173933	2853	14.04	0.67	12	0.04	101.00	2105.00	2475	20230620	-42.71	1400	20240419	1.29	1875	-24.37	20240104	1400	1.29	20240419	2475	-42.71	20230620	1400	1.29	20240419	2.20	N	012030	500	1005 억	4117976	N	N	0	N	N
120	20240509	100237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1417	-5	5	-0.35	44526616	31350	16.68	1426	1428	1414	1848	996	1422	1420.31	2.05	-5656	1443	1432	1420	1409	1397	1426	1403	1006	426	500	910	1	1	201173933	2851	14.03	0.67	12	0.02	101.00	2105.00	2475	20230620	-42.75	1400	20240419	1.21	1875	-24.43	20240104	1400	1.21	20240419	2475	-42.75	20230620	1400	1.21	20240419	2.20	N	012030	500	1005 억	4117976	N	N	0	N	N
121	20240509	090236	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1428	6	2	0.42	2254718	1581	0.84	1426	1428	1426	1848	996	1422	1426.13	2.05	-132	1443	1432	1420	1409	1397	1426	1403	1006	426	500	910	1	1	201173933	2873	14.14	0.68	12	0.00	101.00	2105.00	2475	20230620	-42.30	1400	20240419	2.00	1875	-23.84	20240104	1400	2.00	20240419	2475	-42.30	20230620	1400	2.00	20240419	2.20	N	012030	500	1005 억	4117976	N	N	0	N	N
122	20240508	160235	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1422	2	2	0.14	255353171	180006	40.55	1425	1431	1408	1846	994	1420	1418.54	2.06	-34746	1463	1441	1426	1404	1389	1434	1397	1006	426	500	900	1	1	201173933	2861	14.08	0.68	12	0.09	101.00	2105.00	2475	20230620	-42.55	1400	20240419	1.57	1875	-24.16	20240104	1400	1.57	20240419	2475	-42.55	20230620	1400	1.57	20240419	2.20	N	012030	500	1005 억	4151220	N	N	0	N	N
123	20240508	150238	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1420	0	3	0.00	212429232	149760	33.73	1425	1431	1408	1846	994	1420	1418.46	2.06	-23842	1463	1441	1426	1404	1389	1434	1397	1006	426	500	900	1	1	201173933	2857	14.06	0.67	12	0.07	101.00	2105.00	2475	20230620	-42.63	1400	20240419	1.43	1875	-24.27	20240104	1400	1.43	20240419	2475	-42.63	20230620	1400	1.43	20240419	2.20	N	012030	500	1005 억	4151220	N	N	0	N	N
124	20240508	140234	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1416	-4	5	-0.28	136013313	96043	21.63	1425	1425	1408	1846	994	1420	1416.17	2.06	-28145	1463	1441	1426	1404	1389	1434	1397	1006	426	500	900	1	1	201173933	2849	14.02	0.67	12	0.05	101.00	2105.00	2475	20230620	-42.79	1400	20240419	1.14	1875	-24.48	20240104	1400	1.14	20240419	2475	-42.79	20230620	1400	1.14	20240419	2.20	N	012030	500	1005 억	4151220	N	N	0	N	N
125	20240508	130233	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1415	-5	5	-0.35	125455205	88587	19.95	1425	1425	1408	1846	994	1420	1416.18	2.06	-26238	1463	1441	1426	1404	1389	1434	1397	1006	426	500	900	1	1	201173933	2847	14.01	0.67	12	0.04	101.00	2105.00	2475	20230620	-42.83	1400	20240419	1.07	1875	-24.53	20240104	1400	1.07	20240419	2475	-42.83	20230620	1400	1.07	20240419	2.20	N	012030	500	1005 억	4151220	N	N	0	N	N
126	20240508	120235	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1415	-5	5	-0.35	115896775	81830	18.43	1425	1425	1408	1846	994	1420	1416.31	2.06	-21151	1463	1441	1426	1404	1389	1434	1397	1006	426	500	900	1	1	201173933	2847	14.01	0.67	12	0.04	101.00	2105.00	2475	20230620	-42.83	1400	20240419	1.07	1875	-24.53	20240104	1400	1.07	20240419	2475	-42.83	20230620	1400	1.07	20240419	2.20	N	012030	500	1005 억	4151220	N	N	0	N	N
127	20240508	110256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1412	-8	5	-0.56	76784207	54277	12.23	1425	1425	1408	1846	994	1420	1414.67	2.06	-11813	1463	1441	1426	1404	1389	1434	1397	1006	426	500	900	1	1	201173933	2841	13.98	0.67	12	0.03	101.00	2105.00	2475	20230620	-42.95	1400	20240419	0.86	1875	-24.69	20240104	1400	0.86	20240419	2475	-42.95	20230620	1400	0.86	20240419	2.20	N	012030	500	1005 억	4151220	N	N	0	N	N
128	20240508	100238	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1421	1	2	0.07	25414402	17888	4.03	1425	1425	1418	1846	994	1420	1420.75	2.06	-1593	1463	1441	1426	1404	1389	1434	1397	1006	426	500	900	1	1	201173933	2859	14.07	0.68	12	0.01	101.00	2105.00	2475	20230620	-42.59	1400	20240419	1.50	1875	-24.21	20240104	1400	1.50	20240419	2475	-42.59	20230620	1400	1.50	20240419	2.20	N	012030	500	1005 억	4151220	N	N	0	N	N
129	20240508	090235	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1424	4	2	0.28	1692416	1189	0.27	1425	1425	1420	1846	994	1420	1423.39	2.06	-511	1463	1441	1426	1404	1389	1434	1397	1006	426	500	900	1	1	201173933	2865	14.10	0.68	12	0.00	101.00	2105.00	2475	20230620	-42.46	1400	20240419	1.71	1875	-24.05	20240104	1400	1.71	20240419	2475	-42.46	20230620	1400	1.71	20240419	2.20	N	012030	500	1005 억	4151220	N	N	0	N	N
130	20240503	160241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1442	-8	5	-0.55	116690399	80760	59.44	1446	1465	1439	1885	1015	1450	1444.90	2.12	-27441	1488	1469	1450	1431	1412	1478	1440	1006	435	500	920	1	1	201173933	2901	14.28	0.69	12	0.04	101.00	2105.00	2475	20230620	-41.74	1400	20240419	3.00	1875	-23.09	20240104	1400	3.00	20240419	2475	-41.74	20230620	1400	3.00	20240419	2.18	N	012030	500	1005 억	4267965	N	N	3	N	N
131	20240503	150241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1444	-6	5	-0.41	105655858	73109	53.81	1446	1465	1439	1885	1015	1450	1445.18	2.12	-24807	1488	1469	1450	1431	1412	1478	1440	1006	435	500	920	1	1	201173933	2905	14.30	0.69	12	0.04	101.00	2105.00	2475	20230620	-41.66	1400	20240419	3.14	1875	-22.99	20240104	1400	3.14	20240419	2475	-41.66	20230620	1400	3.14	20240419	2.18	N	012030	500	1005 억	4267965	N	N	251	N	N
132	20240503	140240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1449	-1	5	-0.07	96719099	66916	49.25	1446	1465	1439	1885	1015	1450	1445.38	2.12	-22613	1488	1469	1450	1431	1412	1478	1440	1006	435	500	920	1	1	201173933	2915	14.35	0.69	12	0.03	101.00	2105.00	2475	20230620	-41.45	1400	20240419	3.50	1875	-22.72	20240104	1400	3.50	20240419	2475	-41.45	20230620	1400	3.50	20240419	2.18	N	012030	500	1005 억	4267965	N	N	251	N	N
133	20240503	130241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1447	-3	5	-0.21	90390748	62529	46.02	1446	1465	1439	1885	1015	1450	1445.58	2.12	-22008	1488	1469	1450	1431	1412	1478	1440	1006	435	500	920	1	1	201173933	2911	14.33	0.69	12	0.03	101.00	2105.00	2475	20230620	-41.54	1400	20240419	3.36	1875	-22.83	20240104	1400	3.36	20240419	2475	-41.54	20230620	1400	3.36	20240419	2.18	N	012030	500	1005 억	4267965	N	N	251	N	N
134	20240503	120241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1443	-7	5	-0.48	85890157	59410	43.72	1446	1465	1439	1885	1015	1450	1445.72	2.12	-21122	1488	1469	1450	1431	1412	1478	1440	1006	435	500	920	1	1	201173933	2903	14.29	0.69	12	0.03	101.00	2105.00	2475	20230620	-41.70	1400	20240419	3.07	1875	-23.04	20240104	1400	3.07	20240419	2475	-41.70	20230620	1400	3.07	20240419	2.18	N	012030	500	1005 억	4267965	N	N	251	N	N
135	20240503	110239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1452	2	2	0.14	54942386	37954	27.93	1446	1465	1440	1885	1015	1450	1447.60	2.12	-16271	1488	1469	1450	1431	1412	1478	1440	1006	435	500	920	1	1	201173933	2921	14.38	0.69	12	0.02	101.00	2105.00	2475	20230620	-41.33	1400	20240419	3.71	1875	-22.56	20240104	1400	3.71	20240419	2475	-41.33	20230620	1400	3.71	20240419	2.18	N	012030	500	1005 억	4267965	N	N	251	N	N
136	20240503	100239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1447	-3	5	-0.21	38682393	26732	19.67	1446	1465	1440	1885	1015	1450	1447.04	2.12	-7158	1488	1469	1450	1431	1412	1478	1440	1006	435	500	920	1	1	201173933	2911	14.33	0.69	12	0.01	101.00	2105.00	2475	20230620	-41.54	1400	20240419	3.36	1875	-22.83	20240104	1400	3.36	20240419	2475	-41.54	20230620	1400	3.36	20240419	2.18	N	012030	500	1005 억	4267965	N	N	251	N	N
137	20240503	090238	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1449	-1	5	-0.07	4271837	2946	2.17	1446	1465	1446	1885	1015	1450	1450.05	2.12	765	1488	1469	1450	1431	1412	1478	1440	1006	435	500	920	1	1	201173933	2915	14.35	0.69	12	0.00	101.00	2105.00	2475	20230620	-41.45	1400	20240419	3.50	1875	-22.72	20240104	1400	3.50	20240419	2475	-41.45	20230620	1400	3.50	20240419	2.18	N	012030	500	1005 억	4267965	N	N	251	N	N
138	20240502	160237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1450	10	2	0.69	196720600	135677	119.78	1439	1469	1431	1872	1008	1440	1449.92	2.12	530	1456	1447	1437	1428	1418	1452	1433	1006	432	500	920	1	1	201173933	2917	14.36	0.69	12	0.07	101.00	2105.00	2475	20230620	-41.41	1400	20240419	3.57	1875	-22.67	20240104	1400	3.57	20240419	2475	-41.41	20230620	1400	3.57	20240419	2.17	N	012030	500	1005 억	4256843	N	N	251	N	N
139	20240502	150239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1450	10	2	0.69	183240067	126359	111.55	1439	1469	1431	1872	1008	1440	1450.15	2.12	2180	1456	1447	1437	1428	1418	1452	1433	1006	432	500	920	1	1	201173933	2917	14.36	0.69	12	0.06	101.00	2105.00	2475	20230620	-41.41	1400	20240419	3.57	1875	-22.67	20240104	1400	3.57	20240419	2475	-41.41	20230620	1400	3.57	20240419	2.17	N	012030	500	1005 억	4256843	N	N	0	N	N
140	20240502	140238	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1447	7	2	0.49	161603957	111405	98.35	1439	1469	1431	1872	1008	1440	1450.60	2.12	3739	1456	1447	1437	1428	1418	1452	1433	1006	432	500	920	1	1	201173933	2911	14.33	0.69	12	0.06	101.00	2105.00	2475	20230620	-41.54	1400	20240419	3.36	1875	-22.83	20240104	1400	3.36	20240419	2475	-41.54	20230620	1400	3.36	20240419	2.17	N	012030	500	1005 억	4256843	N	N	0	N	N
141	20240502	130237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1454	14	2	0.97	154450358	106464	93.99	1439	1469	1431	1872	1008	1440	1450.73	2.12	5104	1456	1447	1437	1428	1418	1452	1433	1006	432	500	920	1	1	201173933	2925	14.40	0.69	12	0.05	101.00	2105.00	2475	20230620	-41.25	1400	20240419	3.86	1875	-22.45	20240104	1400	3.86	20240419	2475	-41.25	20230620	1400	3.86	20240419	2.17	N	012030	500	1005 억	4256843	N	N	0	N	N
142	20240502	120237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1450	10	2	0.69	128697619	88705	78.31	1439	1469	1431	1872	1008	1440	1450.85	2.12	-4375	1456	1447	1437	1428	1418	1452	1433	1006	432	500	920	1	1	201173933	2917	14.36	0.69	12	0.04	101.00	2105.00	2475	20230620	-41.41	1400	20240419	3.57	1875	-22.67	20240104	1400	3.57	20240419	2475	-41.41	20230620	1400	3.57	20240419	2.17	N	012030	500	1005 억	4256843	N	N	0	N	N
143	20240502	110236	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1442	2	2	0.14	70453255	48832	43.11	1439	1452	1431	1872	1008	1440	1442.77	2.12	-327	1456	1447	1437	1428	1418	1452	1433	1006	432	500	920	1	1	201173933	2901	14.28	0.69	12	0.02	101.00	2105.00	2475	20230620	-41.74	1400	20240419	3.00	1875	-23.09	20240104	1400	3.00	20240419	2475	-41.74	20230620	1400	3.00	20240419	2.17	N	012030	500	1005 억	4256843	N	N	0	N	N
144	20240502	100236	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1448	8	2	0.56	39270395	27262	24.07	1439	1449	1431	1872	1008	1440	1440.48	2.12	9848	1456	1447	1437	1428	1418	1452	1433	1006	432	500	920	1	1	201173933	2913	14.34	0.69	12	0.01	101.00	2105.00	2475	20230620	-41.49	1400	20240419	3.43	1875	-22.77	20240104	1400	3.43	20240419	2475	-41.49	20230620	1400	3.43	20240419	2.17	N	012030	500	1005 억	4256843	N	N	0	N	N
145	20240502	090236	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1435	-5	5	-0.35	1215039	845	0.75	1439	1439	1431	1872	1008	1440	1437.92	2.12	-319	1456	1447	1437	1428	1418	1452	1433	1006	432	500	920	1	1	201173933	2887	14.21	0.68	12	0.00	101.00	2105.00	2475	20230620	-42.02	1400	20240419	2.50	1875	-23.47	20240104	1400	2.50	20240419	2475	-42.02	20230620	1400	2.50	20240419	2.17	N	012030	500	1005 억	4256843	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History