KissMeData/053210/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 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	foreignNetBuyingQuantity	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	160547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	-10	5	-0.19	87776200	16426	72.36	5360	5390	5300	6990	3770	5380	5342.02	13.29	-3816	-2984	5460	5420	5360	5320	5260	5390	5290	1196	1610	2500	3980	10	1	47522955	2552	-2.62	0.36	12	0.03	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	6870	-21.83	20230531	5280	1.70	20240417	0.56	N	053210	2500	1195 억	3095627	N	N	0	N	N
3	20240531	150543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5350	-30	5	-0.56	75166490	14075	62.00	5360	5390	5300	6990	3770	5380	5340.43	13.30	-2894	-2045	5460	5420	5360	5320	5260	5390	5290	1196	1610	2500	3980	10	1	47522955	2542	-2.61	0.36	12	0.03	-2049.00	14898.00	7500	20230525	-28.67	5280	20240417	1.33	5920	-9.63	20240102	5280	1.33	20240417	6870	-22.13	20230531	5280	1.33	20240417	0.56	N	053210	2500	1195 억	3096549	N	N	0	N	N
4	20240531	140547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5350	-30	5	-0.56	26558130	4950	21.81	5360	5390	5340	6990	3770	5380	5365.28	13.30	-2202	-1311	5460	5420	5360	5320	5260	5390	5290	1196	1610	2500	3980	10	1	47522955	2542	-2.61	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.67	5280	20240417	1.33	5920	-9.63	20240102	5280	1.33	20240417	6870	-22.13	20230531	5280	1.33	20240417	0.56	N	053210	2500	1195 억	3097241	N	N	0	N	N
5	20240531	130549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	-20	5	-0.37	23543270	4388	19.33	5360	5390	5340	6990	3770	5380	5365.38	13.30	-1893	-1178	5460	5420	5360	5320	5260	5390	5290	1196	1610	2500	3980	10	1	47522955	2547	-2.62	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.53	5280	20240417	1.52	5920	-9.46	20240102	5280	1.52	20240417	6870	-21.98	20230531	5280	1.52	20240417	0.56	N	053210	2500	1195 억	3097550	N	N	0	N	N
6	20240531	120551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	-10	5	-0.19	17541490	3268	14.40	5360	5390	5360	6990	3770	5380	5367.65	13.30	-1588	-1037	5460	5420	5360	5320	5260	5390	5290	1196	1610	2500	3980	10	1	47522955	2552	-2.62	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	6870	-21.83	20230531	5280	1.70	20240417	0.56	N	053210	2500	1195 억	3097855	N	N	0	N	N
7	20240531	110547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	-10	5	-0.19	14707680	2740	12.07	5360	5390	5360	6990	3770	5380	5367.77	13.30	-1322	-926	5460	5420	5360	5320	5260	5390	5290	1196	1610	2500	3980	10	1	47522955	2552	-2.62	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	6870	-21.83	20230531	5280	1.70	20240417	0.56	N	053210	2500	1195 억	3098121	N	N	0	N	N
8	20240531	100549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	-20	5	-0.37	10481790	1953	8.60	5360	5390	5360	6990	3770	5380	5367.02	13.31	-881	-660	5460	5420	5360	5320	5260	5390	5290	1196	1610	2500	3980	10	1	47522955	2547	-2.62	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-28.53	5280	20240417	1.52	5920	-9.46	20240102	5280	1.52	20240417	6870	-21.98	20230531	5280	1.52	20240417	0.56	N	053210	2500	1195 억	3098562	N	N	0	N	N
9	20240531	090546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	-10	5	-0.19	1988770	371	1.63	5360	5390	5360	6990	3770	5380	5360.57	13.31	-60	-60	5460	5420	5360	5320	5260	5390	5290	1196	1610	2500	3980	10	1	47522955	2552	-2.62	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	6870	-21.83	20230531	5280	1.70	20240417	0.56	N	053210	2500	1195 억	3099383	N	N	0	N	N
10	20240530	160544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5380	-10	5	-0.19	121371260	22701	105.42	5390	5400	5300	7000	3780	5390	5346.52	13.31	-857	500	5463	5426	5393	5356	5323	5445	5375	1196	1610	2500	3980	10	1	47522955	2557	-2.63	0.36	12	0.05	-2049.00	14898.00	7500	20230525	-28.27	5280	20240417	1.89	5920	-9.12	20240102	5280	1.89	20240417	6960	-22.70	20230530	5280	1.89	20240417	0.57	N	053210	2500	1195 억	3099443	N	N	0	N	N
11	20240530	150545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	-50	5	-0.93	113635270	21262	98.74	5390	5400	5300	7000	3780	5390	5344.52	13.31	-804	553	5463	5426	5393	5356	5323	5445	5375	1196	1610	2500	3980	10	1	47522955	2538	-2.61	0.36	12	0.04	-2049.00	14898.00	7500	20230525	-28.80	5280	20240417	1.14	5920	-9.80	20240102	5280	1.14	20240417	6960	-23.28	20230530	5280	1.14	20240417	0.57	N	053210	2500	1195 억	3099496	N	N	0	N	N
12	20240530	140545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	-50	5	-0.93	65592560	12239	56.84	5390	5400	5330	7000	3780	5390	5359.31	13.31	-934	423	5463	5426	5393	5356	5323	5445	5375	1196	1610	2500	3980	10	1	47522955	2538	-2.61	0.36	12	0.03	-2049.00	14898.00	7500	20230525	-28.80	5280	20240417	1.14	5920	-9.80	20240102	5280	1.14	20240417	6960	-23.28	20230530	5280	1.14	20240417	0.57	N	053210	2500	1195 억	3099366	N	N	0	N	N
13	20240530	130546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5350	-40	5	-0.74	48176680	8978	41.69	5390	5400	5340	7000	3780	5390	5366.08	13.32	307	1347	5463	5426	5393	5356	5323	5445	5375	1196	1610	2500	3980	10	1	47522955	2542	-2.61	0.36	12	0.02	-2049.00	14898.00	7500	20230525	-28.67	5280	20240417	1.33	5920	-9.63	20240102	5280	1.33	20240417	6960	-23.13	20230530	5280	1.33	20240417	0.57	N	053210	2500	1195 억	3100607	N	N	0	N	N
14	20240530	120545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	-30	5	-0.56	26645710	4955	23.01	5390	5400	5350	7000	3780	5390	5377.54	13.32	342	1143	5463	5426	5393	5356	5323	5445	5375	1196	1610	2500	3980	10	1	47522955	2547	-2.62	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.53	5280	20240417	1.52	5920	-9.46	20240102	5280	1.52	20240417	6960	-22.99	20230530	5280	1.52	20240417	0.57	N	053210	2500	1195 억	3100642	N	N	0	N	N
15	20240530	110545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	0	3	0.00	18866100	3508	16.29	5390	5400	5350	7000	3780	5390	5378.02	13.32	738	1053	5463	5426	5393	5356	5323	5445	5375	1196	1610	2500	3980	10	1	47522955	2561	-2.63	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.13	5280	20240417	2.08	5920	-8.95	20240102	5280	2.08	20240417	6960	-22.56	20230530	5280	2.08	20240417	0.57	N	053210	2500	1195 억	3101038	N	N	0	N	N
16	20240530	100546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5380	-10	5	-0.19	10193600	1899	8.82	5390	5390	5350	7000	3780	5390	5367.88	13.31	46	71	5463	5426	5393	5356	5323	5445	5375	1196	1610	2500	3980	10	1	47522955	2557	-2.63	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-28.27	5280	20240417	1.89	5920	-9.12	20240102	5280	1.89	20240417	6960	-22.70	20230530	5280	1.89	20240417	0.57	N	053210	2500	1195 억	3100346	N	N	0	N	N
17	20240530	090545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	-20	5	-0.37	59180	11	0.05	5390	5390	5370	7000	3780	5390	5380.00	13.31	-8	-8	5463	5426	5393	5356	5323	5445	5375	1196	1610	2500	3980	10	1	47522955	2552	-2.62	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	6960	-22.84	20230530	5280	1.70	20240417	0.57	N	053210	2500	1195 억	3100292	N	N	0	N	N
18	20240529	160541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	0	3	0.00	115745550	21524	49.97	5380	5430	5360	7000	3780	5390	5377.51	13.31	-359	1822	5450	5420	5390	5360	5330	5420	5360	1196	1610	2500	3980	10	1	47522955	2561	-2.63	0.36	12	0.05	-2049.00	14898.00	7500	20230525	-28.13	5280	20240417	2.08	5920	-8.95	20240102	5280	2.08	20240417	6960	-22.56	20230530	5280	2.08	20240417	0.58	N	053210	2500	1195 억	3100300	N	N	0	N	N
19	20240529	150539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	0	3	0.00	102643810	19091	44.32	5380	5430	5360	7000	3780	5390	5376.55	13.31	-363	1818	5450	5420	5390	5360	5330	5420	5360	1196	1610	2500	3980	10	1	47522955	2561	-2.63	0.36	12	0.04	-2049.00	14898.00	7500	20230525	-28.13	5280	20240417	2.08	5920	-8.95	20240102	5280	2.08	20240417	6960	-22.56	20230530	5280	2.08	20240417	0.58	N	053210	2500	1195 억	3100296	N	N	0	N	N
20	20240529	140540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	0	3	0.00	98723890	18363	42.63	5380	5430	5360	7000	3780	5390	5376.24	13.31	-363	1776	5450	5420	5390	5360	5330	5420	5360	1196	1610	2500	3980	10	1	47522955	2561	-2.63	0.36	12	0.04	-2049.00	14898.00	7500	20230525	-28.13	5280	20240417	2.08	5920	-8.95	20240102	5280	2.08	20240417	6960	-22.56	20230530	5280	2.08	20240417	0.58	N	053210	2500	1195 억	3100296	N	N	0	N	N
21	20240529	130541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5400	10	2	0.19	94534710	17587	40.83	5380	5430	5360	7000	3780	5390	5375.26	13.31	-363	1245	5450	5420	5390	5360	5330	5420	5360	1196	1610	2500	3980	10	1	47522955	2566	-2.64	0.36	12	0.04	-2049.00	14898.00	7500	20230525	-28.00	5280	20240417	2.27	5920	-8.78	20240102	5280	2.27	20240417	6960	-22.41	20230530	5280	2.27	20240417	0.58	N	053210	2500	1195 억	3100296	N	N	0	N	N
22	20240529	120544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	0	3	0.00	90385730	16818	39.04	5380	5430	5360	7000	3780	5390	5374.34	13.31	-363	861	5450	5420	5390	5360	5330	5420	5360	1196	1610	2500	3980	10	1	47522955	2561	-2.63	0.36	12	0.04	-2049.00	14898.00	7500	20230525	-28.13	5280	20240417	2.08	5920	-8.95	20240102	5280	2.08	20240417	6960	-22.56	20230530	5280	2.08	20240417	0.58	N	053210	2500	1195 억	3100296	N	N	0	N	N
23	20240529	110541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5380	-10	5	-0.19	69896270	13016	30.21	5380	5430	5360	7000	3780	5390	5370.03	13.31	-363	143	5450	5420	5390	5360	5330	5420	5360	1196	1610	2500	3980	10	1	47522955	2557	-2.63	0.36	12	0.03	-2049.00	14898.00	7500	20230525	-28.27	5280	20240417	1.89	5920	-9.12	20240102	5280	1.89	20240417	6960	-22.70	20230530	5280	1.89	20240417	0.58	N	053210	2500	1195 억	3100296	N	N	0	N	N
24	20240529	100540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	-20	5	-0.37	67185320	12512	29.04	5380	5430	5360	7000	3780	5390	5369.67	13.31	-224	120	5450	5420	5390	5360	5330	5420	5360	1196	1610	2500	3980	10	1	47522955	2552	-2.62	0.36	12	0.03	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	6960	-22.84	20230530	5280	1.70	20240417	0.58	N	053210	2500	1195 억	3100435	N	N	0	N	N
25	20240529	090536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	0	3	0.00	2930120	546	1.27	5380	5390	5360	7000	3780	5390	5366.52	13.32	-55	-145	5450	5420	5390	5360	5330	5420	5360	1196	1610	2500	3980	10	1	47522955	2561	-2.63	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-28.13	5280	20240417	2.08	5920	-8.95	20240102	5280	2.08	20240417	6960	-22.56	20230530	5280	2.08	20240417	0.58	N	053210	2500	1195 억	3100604	N	N	0	N	N
26	20240528	160537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	20	2	0.37	231724420	43078	346.96	5390	5420	5360	6980	3760	5370	5379.18	13.32	-2317	53	5450	5410	5370	5330	5290	5390	5310	1196	1610	2500	3970	10	1	47522955	2561	-2.63	0.36	12	0.09	-2049.00	14898.00	7500	20230525	-28.13	5280	20240417	2.08	5920	-8.95	20240102	5280	2.08	20240417	6960	-22.56	20230530	5280	2.08	20240417	0.58	N	053210	2500	1195 억	3100659	N	N	0	N	N
27	20240528	150540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	0	3	0.00	213988570	39782	320.41	5390	5420	5360	6980	3760	5370	5379.03	13.32	-2132	131	5450	5410	5370	5330	5290	5390	5310	1196	1610	2500	3970	10	1	47522955	2552	-2.62	0.36	12	0.08	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	6960	-22.84	20230530	5280	1.70	20240417	0.58	N	053210	2500	1195 억	3100844	N	N	0	N	N
28	20240528	140540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5380	10	2	0.19	167903060	31200	251.29	5390	5420	5360	6980	3760	5370	5381.51	13.32	-1396	864	5450	5410	5370	5330	5290	5390	5310	1196	1610	2500	3970	10	1	47522955	2557	-2.63	0.36	12	0.07	-2049.00	14898.00	7500	20230525	-28.27	5280	20240417	1.89	5920	-9.12	20240102	5280	1.89	20240417	6960	-22.70	20230530	5280	1.89	20240417	0.58	N	053210	2500	1195 억	3101580	N	N	0	N	N
29	20240528	130537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	0	3	0.00	85696140	15885	127.94	5390	5420	5370	6980	3760	5370	5394.78	13.32	-1364	455	5450	5410	5370	5330	5290	5390	5310	1196	1610	2500	3970	10	1	47522955	2552	-2.62	0.36	12	0.03	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	6960	-22.84	20230530	5280	1.70	20240417	0.58	N	053210	2500	1195 억	3101612	N	N	0	N	N
30	20240528	120538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	20	2	0.37	65753120	12179	98.09	5390	5420	5380	6980	3760	5370	5398.89	13.32	-1363	2	5450	5410	5370	5330	5290	5390	5310	1196	1610	2500	3970	10	1	47522955	2561	-2.63	0.36	12	0.03	-2049.00	14898.00	7500	20230525	-28.13	5280	20240417	2.08	5920	-8.95	20240102	5280	2.08	20240417	6960	-22.56	20230530	5280	2.08	20240417	0.58	N	053210	2500	1195 억	3101613	N	N	0	N	N
31	20240528	110526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	20	2	0.37	60832930	11267	90.75	5390	5420	5380	6980	3760	5370	5399.21	13.32	-1363	-453	5450	5410	5370	5330	5290	5390	5310	1196	1610	2500	3970	10	1	47522955	2561	-2.63	0.36	12	0.02	-2049.00	14898.00	7500	20230525	-28.13	5280	20240417	2.08	5920	-8.95	20240102	5280	2.08	20240417	6960	-22.56	20230530	5280	2.08	20240417	0.58	N	053210	2500	1195 억	3101613	N	N	0	N	N
32	20240528	100539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5380	10	2	0.19	6075280	1127	9.08	5390	5410	5380	6980	3760	5370	5390.67	13.32	-464	-9	5450	5410	5370	5330	5290	5390	5310	1196	1610	2500	3970	10	1	47522955	2557	-2.63	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-28.27	5280	20240417	1.89	5920	-9.12	20240102	5280	1.89	20240417	6960	-22.70	20230530	5280	1.89	20240417	0.58	N	053210	2500	1195 억	3102512	N	N	0	N	N
33	20240528	090539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5410	40	2	0.74	545350	101	0.81	5390	5410	5390	6980	3760	5370	5399.50	13.33	0	0	5450	5410	5370	5330	5290	5390	5310	1196	1610	2500	3970	10	1	47522955	2571	-2.64	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-27.87	5280	20240417	2.46	5920	-8.61	20240102	5280	2.46	20240417	6960	-22.27	20230530	5280	2.46	20240417	0.58	N	053210	2500	1195 억	3102976	N	N	0	N	N
34	20240527	160528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	0	3	0.00	66062610	12316	53.62	5410	5410	5330	6980	3760	5370	5363.96	13.33	-1876	-1522	5430	5400	5370	5340	5310	5400	5340	1196	1610	2500	3970	10	1	47522955	2552	-2.62	0.36	12	0.03	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	6960	-22.84	20230530	5280	1.70	20240417	0.58	N	053210	2500	1195 억	3102976	N	N	0	N	N
35	20240527	150539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	20	2	0.37	60446600	11271	49.07	5410	5410	5330	6980	3760	5370	5363.02	13.33	-1717	-1278	5430	5400	5370	5340	5310	5400	5340	1196	1610	2500	3970	10	1	47522955	2561	-2.63	0.36	12	0.02	-2049.00	14898.00	7500	20230525	-28.13	5280	20240417	2.08	5920	-8.95	20240102	5280	2.08	20240417	6960	-22.56	20230530	5280	2.08	20240417	0.58	N	053210	2500	1195 억	3103135	N	N	0	N	N
36	20240527	140537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5380	10	2	0.19	57655720	10752	46.81	5410	5410	5330	6980	3760	5370	5362.33	13.33	-1636	-1184	5430	5400	5370	5340	5310	5400	5340	1196	1610	2500	3970	10	1	47522955	2557	-2.63	0.36	12	0.02	-2049.00	14898.00	7500	20230525	-28.27	5280	20240417	1.89	5920	-9.12	20240102	5280	1.89	20240417	6960	-22.70	20230530	5280	1.89	20240417	0.58	N	053210	2500	1195 억	3103216	N	N	0	N	N
37	20240527	130536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	0	3	0.00	51072490	9528	41.49	5410	5410	5330	6980	3760	5370	5360.25	13.33	-964	-602	5430	5400	5370	5340	5310	5400	5340	1196	1610	2500	3970	10	1	47522955	2552	-2.62	0.36	12	0.02	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	6960	-22.84	20230530	5280	1.70	20240417	0.58	N	053210	2500	1195 억	3103888	N	N	0	N	N
38	20240527	120538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	-10	5	-0.19	27463500	5123	22.31	5410	5410	5330	6980	3760	5370	5360.82	13.33	-22	249	5430	5400	5370	5340	5310	5400	5340	1196	1610	2500	3970	10	1	47522955	2547	-2.62	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.53	5280	20240417	1.52	5920	-9.46	20240102	5280	1.52	20240417	6960	-22.99	20230530	5280	1.52	20240417	0.58	N	053210	2500	1195 억	3104830	N	N	0	N	N
39	20240527	110537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5350	-20	5	-0.37	23520130	4387	19.10	5410	5410	5330	6980	3760	5370	5361.32	13.33	98	279	5430	5400	5370	5340	5310	5400	5340	1196	1610	2500	3970	10	1	47522955	2542	-2.61	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.67	5280	20240417	1.33	5920	-9.63	20240102	5280	1.33	20240417	6960	-23.13	20230530	5280	1.33	20240417	0.58	N	053210	2500	1195 억	3104950	N	N	0	N	N
40	20240527	100535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	20	2	0.37	5253350	973	4.24	5410	5410	5370	6980	3760	5370	5399.13	13.33	-149	-58	5430	5400	5370	5340	5310	5400	5340	1196	1610	2500	3970	10	1	47522955	2561	-2.63	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-28.13	5280	20240417	2.08	5920	-8.95	20240102	5280	2.08	20240417	6960	-22.56	20230530	5280	2.08	20240417	0.58	N	053210	2500	1195 억	3104703	N	N	0	N	N
41	20240527	090536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5400	30	2	0.56	1485820	275	1.20	5410	5410	5370	6980	3760	5370	5402.98	13.33	20	0	5430	5400	5370	5340	5310	5400	5340	1196	1610	2500	3970	10	1	47522955	2566	-2.64	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-28.00	5280	20240417	2.27	5920	-8.78	20240102	5280	2.27	20240417	6960	-22.41	20230530	5280	2.27	20240417	0.58	N	053210	2500	1195 억	3104872	N	N	0	N	N
42	20240524	160511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	0	3	0.00	120870270	22549	130.73	5370	5400	5340	6980	3760	5370	5360.34	13.33	-5142	-3211	5423	5396	5353	5326	5283	5410	5340	1196	1610	2500	3970	10	1	47522955	2552	-2.62	0.36	12	0.05	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	7500	-28.40	20230525	5280	1.70	20240417	0.57	N	053210	2500	1195 억	3104852	N	N	0	N	N
43	20240524	150509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5350	-20	5	-0.37	86583920	16136	93.55	5370	5400	5340	6980	3760	5370	5365.88	13.33	-4944	-2863	5423	5396	5353	5326	5283	5410	5340	1196	1610	2500	3970	10	1	47522955	2542	-2.61	0.36	12	0.03	-2049.00	14898.00	7500	20230525	-28.67	5280	20240417	1.33	5920	-9.63	20240102	5280	1.33	20240417	7500	-28.67	20230525	5280	1.33	20240417	0.57	N	053210	2500	1195 억	3105050	N	N	0	N	N
44	20240524	140512	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	-10	5	-0.19	76479540	14252	82.63	5370	5400	5340	6980	3760	5370	5366.23	13.33	-5017	-2871	5423	5396	5353	5326	5283	5410	5340	1196	1610	2500	3970	10	1	47522955	2547	-2.62	0.36	12	0.03	-2049.00	14898.00	7500	20230525	-28.53	5280	20240417	1.52	5920	-9.46	20240102	5280	1.52	20240417	7500	-28.53	20230525	5280	1.52	20240417	0.57	N	053210	2500	1195 억	3104977	N	N	0	N	N
45	20240524	130511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	0	3	0.00	54060520	10077	58.42	5370	5380	5340	6980	3760	5370	5364.74	13.34	-4640	-2787	5423	5396	5353	5326	5283	5410	5340	1196	1610	2500	3970	10	1	47522955	2552	-2.62	0.36	12	0.02	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	7500	-28.40	20230525	5280	1.70	20240417	0.57	N	053210	2500	1195 억	3105354	N	N	0	N	N
46	20240524	120510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	-10	5	-0.19	26448060	4930	28.58	5370	5380	5340	6980	3760	5370	5364.72	13.35	-2196	-795	5423	5396	5353	5326	5283	5410	5340	1196	1610	2500	3970	10	1	47522955	2547	-2.62	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.53	5280	20240417	1.52	5920	-9.46	20240102	5280	1.52	20240417	7500	-28.53	20230525	5280	1.52	20240417	0.57	N	053210	2500	1195 억	3107798	N	N	0	N	N
47	20240524	110510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5350	-20	5	-0.37	23215800	4327	25.09	5370	5380	5340	6980	3760	5370	5365.33	13.35	-1938	-793	5423	5396	5353	5326	5283	5410	5340	1196	1610	2500	3970	10	1	47522955	2542	-2.61	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.67	5280	20240417	1.33	5920	-9.63	20240102	5280	1.33	20240417	7500	-28.67	20230525	5280	1.33	20240417	0.57	N	053210	2500	1195 억	3108056	N	N	0	N	N
48	20240524	100513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	0	3	0.00	4563330	850	4.93	5370	5380	5350	6980	3760	5370	5368.62	13.35	-391	6	5423	5396	5353	5326	5283	5410	5340	1196	1610	2500	3970	10	1	47522955	2552	-2.62	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	7500	-28.40	20230525	5280	1.70	20240417	0.57	N	053210	2500	1195 억	3109603	N	N	0	N	N
49	20240524	090511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	-10	5	-0.19	831490	155	0.90	5370	5370	5360	6980	3760	5370	5364.45	13.36	-13	-3	5423	5396	5353	5326	5283	5410	5340	1196	1610	2500	3970	10	1	47522955	2547	-2.62	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-28.53	5280	20240417	1.52	5920	-9.46	20240102	5280	1.52	20240417	7500	-28.53	20230525	5280	1.52	20240417	0.57	N	053210	2500	1195 억	3109981	N	N	0	N	N
50	20240523	160507	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	30	2	0.56	92235000	17247	59.45	5350	5380	5310	6940	3740	5340	5347.89	13.36	-2095	428	5446	5392	5356	5302	5266	5375	5285	1196	1600	2500	3950	10	1	47522955	2552	-2.62	0.36	12	0.04	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	7500	-28.40	20230525	5280	1.70	20240417	0.57	N	053210	2500	1195 억	3109994	N	N	0	N	N
51	20240523	150511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5350	10	2	0.19	72826600	13620	46.95	5350	5380	5310	6940	3740	5340	5347.03	13.36	-1630	1057	5446	5392	5356	5302	5266	5375	5285	1196	1600	2500	3950	10	1	47522955	2542	-2.61	0.36	12	0.03	-2049.00	14898.00	7500	20230525	-28.67	5280	20240417	1.33	5920	-9.63	20240102	5280	1.33	20240417	7500	-28.67	20230525	5280	1.33	20240417	0.57	N	053210	2500	1195 억	3110459	N	N	0	N	N
52	20240523	140513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	30	2	0.56	62851000	11761	40.54	5350	5380	5310	6940	3740	5340	5344.02	13.36	-853	1249	5446	5392	5356	5302	5266	5375	5285	1196	1600	2500	3950	10	1	47522955	2552	-2.62	0.36	12	0.02	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	7500	-28.40	20230525	5280	1.70	20240417	0.57	N	053210	2500	1195 억	3111236	N	N	0	N	N
53	20240523	130511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	20	2	0.37	53651730	10049	34.64	5350	5380	5310	6940	3740	5340	5339.01	13.36	-692	1293	5446	5392	5356	5302	5266	5375	5285	1196	1600	2500	3950	10	1	47522955	2547	-2.62	0.36	12	0.02	-2049.00	14898.00	7500	20230525	-28.53	5280	20240417	1.52	5920	-9.46	20240102	5280	1.52	20240417	7500	-28.53	20230525	5280	1.52	20240417	0.57	N	053210	2500	1195 억	3111397	N	N	0	N	N
54	20240523	120508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	0	3	0.00	47047520	8817	30.39	5350	5380	5310	6940	3740	5340	5336.00	13.36	-136	1261	5446	5392	5356	5302	5266	5375	5285	1196	1600	2500	3950	10	1	47522955	2538	-2.61	0.36	12	0.02	-2049.00	14898.00	7500	20230525	-28.80	5280	20240417	1.14	5920	-9.80	20240102	5280	1.14	20240417	7500	-28.80	20230525	5280	1.14	20240417	0.57	N	053210	2500	1195 억	3111953	N	N	0	N	N
55	20240523	110508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	30	2	0.56	37392550	7013	24.17	5350	5380	5310	6940	3740	5340	5331.89	13.36	-329	529	5446	5392	5356	5302	5266	5375	5285	1196	1600	2500	3950	10	1	47522955	2552	-2.62	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	7500	-28.40	20230525	5280	1.70	20240417	0.57	N	053210	2500	1195 억	3111760	N	N	0	N	N
56	20240523	100508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	0	3	0.00	27835450	5227	18.02	5350	5370	5310	6940	3740	5340	5325.32	13.36	-115	298	5446	5392	5356	5302	5266	5375	5285	1196	1600	2500	3950	10	1	47522955	2538	-2.61	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.80	5280	20240417	1.14	5920	-9.80	20240102	5280	1.14	20240417	7500	-28.80	20230525	5280	1.14	20240417	0.57	N	053210	2500	1195 억	3111974	N	N	0	N	N
57	20240523	090511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	20	2	0.37	3513060	658	2.27	5350	5370	5330	6940	3740	5340	5339.00	13.36	59	59	5446	5392	5356	5302	5266	5375	5285	1196	1600	2500	3950	10	1	47522955	2547	-2.62	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-28.53	5280	20240417	1.52	5920	-9.46	20240102	5280	1.52	20240417	7500	-28.53	20230525	5280	1.52	20240417	0.57	N	053210	2500	1195 억	3112148	N	N	0	N	N
58	20240522	160503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	-30	5	-0.56	154355370	28810	95.69	5380	5410	5320	6980	3760	5370	5357.70	13.36	-5817	-5730	5410	5390	5360	5340	5310	5375	5325	1196	1610	2500	3970	10	1	47522955	2538	-2.61	0.36	12	0.06	-2049.00	14898.00	7500	20230525	-28.80	5280	20240417	1.14	5920	-9.80	20240102	5280	1.14	20240417	7500	-28.80	20230525	5280	1.14	20240417	0.58	N	053210	2500	1195 억	3112089	N	N	0	N	N
59	20240522	150507	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5350	-20	5	-0.37	148292700	27675	91.92	5380	5410	5320	6980	3760	5370	5358.36	13.37	-5506	-5419	5410	5390	5360	5340	5310	5375	5325	1196	1610	2500	3970	10	1	47522955	2542	-2.61	0.36	12	0.06	-2049.00	14898.00	7500	20230525	-28.67	5280	20240417	1.33	5920	-9.63	20240102	5280	1.33	20240417	7500	-28.67	20230525	5280	1.33	20240417	0.58	N	053210	2500	1195 억	3112400	N	N	0	N	N
60	20240522	140509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	-10	5	-0.19	136947730	25555	84.88	5380	5410	5320	6980	3760	5370	5358.94	13.37	-5172	-5061	5410	5390	5360	5340	5310	5375	5325	1196	1610	2500	3970	10	1	47522955	2547	-2.62	0.36	12	0.05	-2049.00	14898.00	7500	20230525	-28.53	5280	20240417	1.52	5920	-9.46	20240102	5280	1.52	20240417	7500	-28.53	20230525	5280	1.52	20240417	0.58	N	053210	2500	1195 억	3112734	N	N	0	N	N
61	20240522	130505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	-30	5	-0.56	117990320	22017	73.13	5380	5410	5320	6980	3760	5370	5359.06	13.37	-4793	-4740	5410	5390	5360	5340	5310	5375	5325	1196	1610	2500	3970	10	1	47522955	2538	-2.61	0.36	12	0.05	-2049.00	14898.00	7500	20230525	-28.80	5280	20240417	1.14	5920	-9.80	20240102	5280	1.14	20240417	7500	-28.80	20230525	5280	1.14	20240417	0.58	N	053210	2500	1195 억	3113113	N	N	0	N	N
62	20240522	120505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	-30	5	-0.56	110341030	20588	68.38	5380	5410	5320	6980	3760	5370	5359.48	13.37	-4580	-4411	5410	5390	5360	5340	5310	5375	5325	1196	1610	2500	3970	10	1	47522955	2538	-2.61	0.36	12	0.04	-2049.00	14898.00	7500	20230525	-28.80	5280	20240417	1.14	5920	-9.80	20240102	5280	1.14	20240417	7500	-28.80	20230525	5280	1.14	20240417	0.58	N	053210	2500	1195 억	3113326	N	N	0	N	N
63	20240522	110509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5350	-20	5	-0.37	67757830	12603	41.86	5380	5410	5350	6980	3760	5370	5376.33	13.37	-3634	-3310	5410	5390	5360	5340	5310	5375	5325	1196	1610	2500	3970	10	1	47522955	2542	-2.61	0.36	12	0.03	-2049.00	14898.00	7500	20230525	-28.67	5280	20240417	1.33	5920	-9.63	20240102	5280	1.33	20240417	7500	-28.67	20230525	5280	1.33	20240417	0.58	N	053210	2500	1195 억	3114272	N	N	0	N	N
64	20240522	100507	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	0	3	0.00	56460180	10497	34.86	5380	5410	5350	6980	3760	5370	5378.70	13.37	-3469	-3582	5410	5390	5360	5340	5310	5375	5325	1196	1610	2500	3970	10	1	47522955	2552	-2.62	0.36	12	0.02	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	7500	-28.40	20230525	5280	1.70	20240417	0.58	N	053210	2500	1195 억	3114437	N	N	0	N	N
65	20240522	090506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	-10	5	-0.19	19680320	3647	12.11	5380	5410	5360	6980	3760	5370	5396.30	13.38	-2650	-2650	5410	5390	5360	5340	5310	5375	5325	1196	1610	2500	3970	10	1	47522955	2547	-2.62	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.53	5280	20240417	1.52	5920	-9.46	20240102	5280	1.52	20240417	7500	-28.53	20230525	5280	1.52	20240417	0.58	N	053210	2500	1195 억	3115256	N	N	0	N	N
66	20240521	160501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	0	3	0.00	160803890	30092	77.12	5380	5380	5330	6980	3760	5370	5343.74	13.39	-2582	-1305	5476	5422	5376	5322	5276	5400	5300	1196	1610	2500	3970	10	1	47522955	2552	-2.62	0.36	12	0.06	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	7500	-28.40	20230525	5280	1.70	20240417	0.58	N	053210	2500	1195 억	3117872	N	N	154	N	N
67	20240521	150507	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	-30	5	-0.56	139784400	26172	67.07	5380	5380	5330	6980	3760	5370	5340.99	13.40	-1225	-81	5476	5422	5376	5322	5276	5400	5300	1196	1610	2500	3970	10	1	47522955	2538	-2.61	0.36	12	0.06	-2049.00	14898.00	7500	20230525	-28.80	5280	20240417	1.14	5920	-9.80	20240102	5280	1.14	20240417	7500	-28.80	20230525	5280	1.14	20240417	0.58	N	053210	2500	1195 억	3119229	N	N	154	N	N
68	20240521	140505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	-30	5	-0.56	55145390	10315	26.44	5380	5380	5330	6980	3760	5370	5346.14	13.39	-1434	-348	5476	5422	5376	5322	5276	5400	5300	1196	1610	2500	3970	10	1	47522955	2538	-2.61	0.36	12	0.02	-2049.00	14898.00	7500	20230525	-28.80	5280	20240417	1.14	5920	-9.80	20240102	5280	1.14	20240417	7500	-28.80	20230525	5280	1.14	20240417	0.58	N	053210	2500	1195 억	3119020	N	N	154	N	N
69	20240521	130505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5350	-20	5	-0.37	45130590	8443	21.64	5380	5380	5330	6980	3760	5370	5345.33	13.39	-1397	-574	5476	5422	5376	5322	5276	5400	5300	1196	1610	2500	3970	10	1	47522955	2542	-2.61	0.36	12	0.02	-2049.00	14898.00	7500	20230525	-28.67	5280	20240417	1.33	5920	-9.63	20240102	5280	1.33	20240417	7500	-28.67	20230525	5280	1.33	20240417	0.58	N	053210	2500	1195 억	3119057	N	N	154	N	N
70	20240521	120506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5350	-20	5	-0.37	31167110	5830	14.94	5380	5380	5330	6980	3760	5370	5345.99	13.40	-775	-169	5476	5422	5376	5322	5276	5400	5300	1196	1610	2500	3970	10	1	47522955	2542	-2.61	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.67	5280	20240417	1.33	5920	-9.63	20240102	5280	1.33	20240417	7500	-28.67	20230525	5280	1.33	20240417	0.58	N	053210	2500	1195 억	3119679	N	N	154	N	N
71	20240521	110507	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	-30	5	-0.56	26058130	4875	12.49	5380	5380	5330	6980	3760	5370	5345.26	13.40	-786	-434	5476	5422	5376	5322	5276	5400	5300	1196	1610	2500	3970	10	1	47522955	2538	-2.61	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.80	5280	20240417	1.14	5920	-9.80	20240102	5280	1.14	20240417	7500	-28.80	20230525	5280	1.14	20240417	0.58	N	053210	2500	1195 억	3119668	N	N	154	N	N
72	20240521	100506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	-10	5	-0.19	16628180	3109	7.97	5380	5380	5330	6980	3760	5370	5348.40	13.40	-384	-146	5476	5422	5376	5322	5276	5400	5300	1196	1610	2500	3970	10	1	47522955	2547	-2.62	0.36	12	0.01	-2049.00	14898.00	7500	20230525	-28.53	5280	20240417	1.52	5920	-9.46	20240102	5280	1.52	20240417	7500	-28.53	20230525	5280	1.52	20240417	0.58	N	053210	2500	1195 억	3120070	N	N	154	N	N
73	20240521	090503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	0	3	0.00	1326840	247	0.63	5380	5380	5370	6980	3760	5370	5371.82	13.40	-174	-174	5476	5422	5376	5322	5276	5400	5300	1196	1610	2500	3970	10	1	47522955	2552	-2.62	0.36	12	0.00	-2049.00	14898.00	7500	20230525	-28.40	5280	20240417	1.70	5920	-9.29	20240102	5280	1.70	20240417	7500	-28.40	20230525	5280	1.70	20240417	0.58	N	053210	2500	1195 억	3120280	N	N	154	N	N
74	20240517	160506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5430	-60	5	-1.09	587678760	108610	1297.77	5500	5540	5310	7130	3850	5490	5410.90	13.40	20870	22795	5543	5516	5503	5476	5463	5510	5470	1196	1640	2500	4060	10	1	47522955	2580	-2.65	0.36	12	0.23	-2049.00	14898.00	7500	20230525	-27.60	5280	20240417	2.84	5920	-8.28	20240102	5280	2.84	20240417	7500	-27.60	20230525	5280	2.84	20240417	0.57	N	053210	2500	1195 억	3119507	N	N	1	N	N
75	20240517	150508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5400	-90	5	-1.64	578327350	106885	1277.15	5500	5540	5310	7130	3850	5490	5410.74	13.40	21299	23216	5543	5516	5503	5476	5463	5510	5470	1196	1640	2500	4060	10	1	47522955	2566	-2.64	0.36	12	0.22	-2049.00	14898.00	7500	20230525	-28.00	5280	20240417	2.27	5920	-8.78	20240102	5280	2.27	20240417	7500	-28.00	20230525	5280	2.27	20240417	0.57	N	053210	2500	1195 억	3119936	N	N	488	N	N
76	20240517	140502	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5400	-90	5	-1.64	564132580	104260	1245.79	5500	5540	5310	7130	3850	5490	5410.82	13.40	21313	22922	5543	5516	5503	5476	5463	5510	5470	1196	1640	2500	4060	10	1	47522955	2566	-2.64	0.36	12	0.22	-2049.00	14898.00	7500	20230525	-28.00	5280	20240417	2.27	5920	-8.78	20240102	5280	2.27	20240417	7500	-28.00	20230525	5280	2.27	20240417	0.57	N	053210	2500	1195 억	3119950	N	N	488	N	N
77	20240517	130459	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5430	-60	5	-1.09	257781560	47319	565.41	5500	5540	5400	7130	3850	5490	5447.74	13.34	7097	9298	5543	5516	5503	5476	5463	5510	5470	1196	1640	2500	4060	10	1	47522955	2580	-2.65	0.36	12	0.10	-2049.00	14898.00	7500	20230525	-27.60	5280	20240417	2.84	5920	-8.28	20240102	5280	2.84	20240417	7500	-27.60	20230525	5280	2.84	20240417	0.57	N	053210	2500	1195 억	3105734	N	N	488	N	N
78	20240517	120500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5480	-10	5	-0.18	64769360	11787	140.84	5500	5540	5470	7130	3850	5490	5494.98	13.32	2903	4270	5543	5516	5503	5476	5463	5510	5470	1196	1640	2500	4060	10	1	47522955	2604	-2.67	0.37	12	0.02	-2049.00	14898.00	7500	20230525	-26.93	5280	20240417	3.79	5920	-7.43	20240102	5280	3.79	20240417	7500	-26.93	20230525	5280	3.79	20240417	0.57	N	053210	2500	1195 억	3101540	N	N	488	N	N
79	20240517	110500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5520	30	2	0.55	26104050	4736	56.59	5500	5540	5480	7130	3850	5490	5511.83	13.31	337	1229	5543	5516	5503	5476	5463	5510	5470	1196	1640	2500	4060	10	1	47522955	2623	-2.69	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.40	5280	20240417	4.55	5920	-6.76	20240102	5280	4.55	20240417	7500	-26.40	20230525	5280	4.55	20240417	0.57	N	053210	2500	1195 억	3098974	N	N	488	N	N
80	20240517	100457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5520	30	2	0.55	14676290	2665	31.84	5500	5530	5480	7130	3850	5490	5507.05	13.31	472	896	5543	5516	5503	5476	5463	5510	5470	1196	1640	2500	4060	10	1	47522955	2623	-2.69	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.40	5280	20240417	4.55	5920	-6.76	20240102	5280	4.55	20240417	7500	-26.40	20230525	5280	4.55	20240417	0.57	N	053210	2500	1195 억	3099109	N	N	488	N	N
81	20240517	090500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5530	40	2	0.73	2375700	432	5.16	5500	5530	5490	7130	3850	5490	5499.31	13.31	123	95	5543	5516	5503	5476	5463	5510	5470	1196	1640	2500	4060	10	1	47522955	2628	-2.70	0.37	12	0.00	-2049.00	14898.00	7500	20230525	-26.27	5280	20240417	4.73	5920	-6.59	20240102	5280	4.73	20240417	7500	-26.27	20230525	5280	4.73	20240417	0.57	N	053210	2500	1195 억	3098760	N	N	488	N	N
82	20240516	160457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5490	-10	5	-0.18	46020780	8366	34.72	5490	5530	5490	7150	3850	5500	5500.93	13.31	-2480	-1867	5540	5520	5480	5460	5420	5530	5470	1196	1650	2500	4070	10	1	47522955	2609	-2.68	0.37	12	0.02	-2049.00	14898.00	7500	20230525	-26.80	5280	20240417	3.98	5920	-7.26	20240102	5280	3.98	20240417	7500	-26.80	20230525	5280	3.98	20240417	0.57	N	053210	2500	1195 억	3098637	N	N	488	N	N
83	20240516	150456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	10	2	0.18	40151220	7297	30.28	5490	5530	5490	7150	3850	5500	5502.43	13.31	-2110	-1498	5540	5520	5480	5460	5420	5530	5470	1196	1650	2500	4070	10	1	47522955	2619	-2.69	0.37	12	0.02	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.57	N	053210	2500	1195 억	3099007	N	N	12	N	N
84	20240516	140500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	0	3	0.00	38852820	7061	29.30	5490	5530	5490	7150	3850	5500	5502.45	13.31	-1918	-1305	5540	5520	5480	5460	5420	5530	5470	1196	1650	2500	4070	10	1	47522955	2614	-2.68	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.67	5280	20240417	4.17	5920	-7.09	20240102	5280	4.17	20240417	7500	-26.67	20230525	5280	4.17	20240417	0.57	N	053210	2500	1195 억	3099199	N	N	12	N	N
85	20240516	130459	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	10	2	0.18	29467670	5353	22.22	5490	5530	5490	7150	3850	5500	5504.89	13.31	-919	-429	5540	5520	5480	5460	5420	5530	5470	1196	1650	2500	4070	10	1	47522955	2619	-2.69	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.57	N	053210	2500	1195 억	3100198	N	N	12	N	N
86	20240516	120456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	0	3	0.00	24616660	4471	18.56	5490	5530	5490	7150	3850	5500	5505.85	13.32	-184	90	5540	5520	5480	5460	5420	5530	5470	1196	1650	2500	4070	10	1	47522955	2614	-2.68	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.67	5280	20240417	4.17	5920	-7.09	20240102	5280	4.17	20240417	7500	-26.67	20230525	5280	4.17	20240417	0.57	N	053210	2500	1195 억	3100933	N	N	12	N	N
87	20240516	110454	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5490	-10	5	-0.18	21950210	3986	16.54	5490	5530	5490	7150	3850	5500	5506.83	13.32	38	271	5540	5520	5480	5460	5420	5530	5470	1196	1650	2500	4070	10	1	47522955	2609	-2.68	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.80	5280	20240417	3.98	5920	-7.26	20240102	5280	3.98	20240417	7500	-26.80	20230525	5280	3.98	20240417	0.57	N	053210	2500	1195 억	3101155	N	N	12	N	N
88	20240516	100456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	10	2	0.18	12181240	2211	9.18	5490	5530	5490	7150	3850	5500	5509.38	13.32	-39	60	5540	5520	5480	5460	5420	5530	5470	1196	1650	2500	4070	10	1	47522955	2619	-2.69	0.37	12	0.00	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.57	N	053210	2500	1195 억	3101078	N	N	12	N	N
89	20240516	090456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	10	2	0.18	1553790	283	1.17	5490	5510	5490	7150	3850	5500	5490.42	13.32	40	10	5540	5520	5480	5460	5420	5530	5470	1196	1650	2500	4070	10	1	47522955	2619	-2.69	0.37	12	0.00	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.57	N	053210	2500	1195 억	3101157	N	N	12	N	N
90	20240514	160501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	0	3	0.00	131585020	24084	172.68	5460	5500	5440	7150	3850	5500	5463.48	13.32	-1939	-7265	5613	5556	5503	5446	5393	5530	5420	1196	1650	2500	4070	10	1	47522955	2614	-2.68	0.37	12	0.05	-2049.00	14898.00	7500	20230525	-26.67	5280	20240417	4.17	5920	-7.09	20240102	5280	4.17	20240417	7500	-26.67	20230525	5280	4.17	20240417	0.56	N	053210	2500	1195 억	3101117	N	N	12	N	N
91	20240514	150504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5480	-20	5	-0.36	122476380	22426	160.79	5460	5500	5440	7150	3850	5500	5461.36	13.32	-1918	-7162	5613	5556	5503	5446	5393	5530	5420	1196	1650	2500	4070	10	1	47522955	2604	-2.67	0.37	12	0.05	-2049.00	14898.00	7500	20230525	-26.93	5280	20240417	3.79	5920	-7.43	20240102	5280	3.79	20240417	7500	-26.93	20230525	5280	3.79	20240417	0.56	N	053210	2500	1195 억	3101138	N	N	0	N	N
92	20240514	140502	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5470	-30	5	-0.55	110728790	20276	145.38	5460	5500	5440	7150	3850	5500	5461.08	13.32	-2095	-6178	5613	5556	5503	5446	5393	5530	5420	1196	1650	2500	4070	10	1	47522955	2600	-2.67	0.37	12	0.04	-2049.00	14898.00	7500	20230525	-27.07	5280	20240417	3.60	5920	-7.60	20240102	5280	3.60	20240417	7500	-27.07	20230525	5280	3.60	20240417	0.56	N	053210	2500	1195 억	3100961	N	N	0	N	N
93	20240514	130503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5460	-40	5	-0.73	88506360	16203	116.18	5460	5500	5440	7150	3850	5500	5462.34	13.32	-1690	-4817	5613	5556	5503	5446	5393	5530	5420	1196	1650	2500	4070	10	1	47522955	2595	-2.66	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-27.20	5280	20240417	3.41	5920	-7.77	20240102	5280	3.41	20240417	7500	-27.20	20230525	5280	3.41	20240417	0.56	N	053210	2500	1195 억	3101366	N	N	0	N	N
94	20240514	120501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5450	-50	5	-0.91	67509550	12353	88.57	5460	5500	5440	7150	3850	5500	5465.03	13.32	-1180	-3040	5613	5556	5503	5446	5393	5530	5420	1196	1650	2500	4070	10	1	47522955	2590	-2.66	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-27.33	5280	20240417	3.22	5920	-7.94	20240102	5280	3.22	20240417	7500	-27.33	20230525	5280	3.22	20240417	0.56	N	053210	2500	1195 억	3101876	N	N	0	N	N
95	20240514	110501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5480	-20	5	-0.36	20868130	3805	27.28	5460	5500	5460	7150	3850	5500	5484.40	13.32	-394	-937	5613	5556	5503	5446	5393	5530	5420	1196	1650	2500	4070	10	1	47522955	2604	-2.67	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.93	5280	20240417	3.79	5920	-7.43	20240102	5280	3.79	20240417	7500	-26.93	20230525	5280	3.79	20240417	0.56	N	053210	2500	1195 억	3102662	N	N	0	N	N
96	20240514	100500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	0	3	0.00	16178820	2951	21.16	5460	5500	5460	7150	3850	5500	5482.49	13.32	-394	-576	5613	5556	5503	5446	5393	5530	5420	1196	1650	2500	4070	10	1	47522955	2614	-2.68	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.67	5280	20240417	4.17	5920	-7.09	20240102	5280	4.17	20240417	7500	-26.67	20230525	5280	4.17	20240417	0.56	N	053210	2500	1195 억	3102662	N	N	0	N	N
97	20240514	090500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5460	-40	5	-0.73	2779560	509	3.65	5460	5500	5460	7150	3850	5500	5460.83	13.33	-118	-118	5613	5556	5503	5446	5393	5530	5420	1196	1650	2500	4070	10	1	47522955	2595	-2.66	0.37	12	0.00	-2049.00	14898.00	7500	20230525	-27.20	5280	20240417	3.41	5920	-7.77	20240102	5280	3.41	20240417	7500	-27.20	20230525	5280	3.41	20240417	0.56	N	053210	2500	1195 억	3102938	N	N	0	N	N
98	20240513	160501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	-20	5	-0.36	76476360	13947	64.27	5520	5560	5450	7170	3870	5520	5483.36	13.33	-5262	-7363	5586	5552	5516	5482	5446	5535	5465	1196	1650	2500	4080	10	1	47522955	2614	-2.68	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-26.67	5280	20240417	4.17	5920	-7.09	20240102	5280	4.17	20240417	7500	-26.67	20230525	5280	4.17	20240417	0.56	N	053210	2500	1195 억	3103056	N	N	0	N	N
99	20240513	150502	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5460	-60	5	-1.09	69997000	12764	58.82	5520	5560	5450	7170	3870	5520	5483.94	13.33	-4687	-6362	5586	5552	5516	5482	5446	5535	5465	1196	1650	2500	4080	10	1	47522955	2595	-2.66	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-27.20	5280	20240417	3.41	5920	-7.77	20240102	5280	3.41	20240417	7500	-27.20	20230525	5280	3.41	20240417	0.56	N	053210	2500	1195 억	3103631	N	N	0	N	N
100	20240513	140501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5470	-50	5	-0.91	42903730	7804	35.96	5520	5560	5470	7170	3870	5520	5497.66	13.34	-2993	-2115	5586	5552	5516	5482	5446	5535	5465	1196	1650	2500	4080	10	1	47522955	2600	-2.67	0.37	12	0.02	-2049.00	14898.00	7500	20230525	-27.07	5280	20240417	3.60	5920	-7.60	20240102	5280	3.60	20240417	7500	-27.07	20230525	5280	3.60	20240417	0.56	N	053210	2500	1195 억	3105325	N	N	0	N	N
101	20240513	130500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	-20	5	-0.36	23971330	4349	20.04	5520	5560	5490	7170	3870	5520	5511.92	13.34	-1868	-920	5586	5552	5516	5482	5446	5535	5465	1196	1650	2500	4080	10	1	47522955	2614	-2.68	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.67	5280	20240417	4.17	5920	-7.09	20240102	5280	4.17	20240417	7500	-26.67	20230525	5280	4.17	20240417	0.56	N	053210	2500	1195 억	3106450	N	N	0	N	N
102	20240513	120501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	-20	5	-0.36	18643040	3380	15.58	5520	5560	5490	7170	3870	5520	5515.69	13.34	-1016	-386	5586	5552	5516	5482	5446	5535	5465	1196	1650	2500	4080	10	1	47522955	2614	-2.68	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.67	5280	20240417	4.17	5920	-7.09	20240102	5280	4.17	20240417	7500	-26.67	20230525	5280	4.17	20240417	0.56	N	053210	2500	1195 억	3107302	N	N	0	N	N
103	20240513	110459	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	-20	5	-0.36	15211520	2756	12.70	5520	5560	5490	7170	3870	5520	5519.42	13.34	-777	-396	5586	5552	5516	5482	5446	5535	5465	1196	1650	2500	4080	10	1	47522955	2614	-2.68	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.67	5280	20240417	4.17	5920	-7.09	20240102	5280	4.17	20240417	7500	-26.67	20230525	5280	4.17	20240417	0.56	N	053210	2500	1195 억	3107541	N	N	0	N	N
104	20240513	100501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	-10	5	-0.18	11311900	2047	9.43	5520	5560	5490	7170	3870	5520	5526.09	13.35	-153	27	5586	5552	5516	5482	5446	5535	5465	1196	1650	2500	4080	10	1	47522955	2619	-2.69	0.37	12	0.00	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.56	N	053210	2500	1195 억	3108165	N	N	0	N	N
105	20240513	090501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5520	0	3	0.00	1214400	220	1.01	5520	5520	5520	7170	3870	5520	5520.00	13.35	97	-26	5586	5552	5516	5482	5446	5535	5465	1196	1650	2500	4080	10	1	47522955	2623	-2.69	0.37	12	0.00	-2049.00	14898.00	7500	20230525	-26.40	5280	20240417	4.55	5920	-6.76	20240102	5280	4.55	20240417	7500	-26.40	20230525	5280	4.55	20240417	0.56	N	053210	2500	1195 억	3108415	N	N	0	N	N
106	20240510	160447	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5520	10	2	0.18	119427510	21699	141.24	5550	5550	5480	7160	3860	5510	5503.82	13.35	-1389	944	5583	5546	5503	5466	5423	5525	5445	1196	1650	2500	4070	10	1	47522955	2623	-2.69	0.37	12	0.05	-2049.00	14898.00	7500	20230525	-26.40	5280	20240417	4.55	5920	-6.76	20240102	5280	4.55	20240417	7500	-26.40	20230525	5280	4.55	20240417	0.57	N	053210	2500	1195 억	3108318	N	N	0	N	N
107	20240510	150451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	-10	5	-0.18	109307610	19862	129.28	5550	5550	5480	7160	3860	5510	5503.35	13.35	-1013	1717	5583	5546	5503	5466	5423	5525	5445	1196	1650	2500	4070	10	1	47522955	2614	-2.68	0.37	12	0.04	-2049.00	14898.00	7500	20230525	-26.67	5280	20240417	4.17	5920	-7.09	20240102	5280	4.17	20240417	7500	-26.67	20230525	5280	4.17	20240417	0.57	N	053210	2500	1195 억	3108694	N	N	0	N	N
108	20240510	140452	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	0	3	0.00	102042180	18543	120.70	5550	5550	5480	7160	3860	5510	5503.00	13.35	-1388	1361	5583	5546	5503	5466	5423	5525	5445	1196	1650	2500	4070	10	1	47522955	2619	-2.69	0.37	12	0.04	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.57	N	053210	2500	1195 억	3108319	N	N	0	N	N
109	20240510	130446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5490	-20	5	-0.36	93107680	16919	110.13	5550	5550	5480	7160	3860	5510	5503.14	13.35	-945	973	5583	5546	5503	5466	5423	5525	5445	1196	1650	2500	4070	10	1	47522955	2609	-2.68	0.37	12	0.04	-2049.00	14898.00	7500	20230525	-26.80	5280	20240417	3.98	5920	-7.26	20240102	5280	3.98	20240417	7500	-26.80	20230525	5280	3.98	20240417	0.57	N	053210	2500	1195 억	3108762	N	N	0	N	N
110	20240510	120446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	0	3	0.00	81774020	14861	96.73	5550	5550	5480	7160	3860	5510	5502.59	13.35	-1134	731	5583	5546	5503	5466	5423	5525	5445	1196	1650	2500	4070	10	1	47522955	2619	-2.69	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.57	N	053210	2500	1195 억	3108573	N	N	0	N	N
111	20240510	110448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5490	-20	5	-0.36	74976150	13627	88.70	5550	5550	5480	7160	3860	5510	5502.03	13.35	-576	930	5583	5546	5503	5466	5423	5525	5445	1196	1650	2500	4070	10	1	47522955	2609	-2.68	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-26.80	5280	20240417	3.98	5920	-7.26	20240102	5280	3.98	20240417	7500	-26.80	20230525	5280	3.98	20240417	0.57	N	053210	2500	1195 억	3109131	N	N	0	N	N
112	20240510	100449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5520	10	2	0.18	16743520	3031	19.73	5550	5550	5490	7160	3860	5510	5524.09	13.35	-379	126	5583	5546	5503	5466	5423	5525	5445	1196	1650	2500	4070	10	1	47522955	2623	-2.69	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.40	5280	20240417	4.55	5920	-6.76	20240102	5280	4.55	20240417	7500	-26.40	20230525	5280	4.55	20240417	0.57	N	053210	2500	1195 억	3109328	N	N	0	N	N
113	20240510	090449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5520	10	2	0.18	3107790	561	3.65	5550	5550	5520	7160	3860	5510	5539.73	13.35	-99	-55	5583	5546	5503	5466	5423	5525	5445	1196	1650	2500	4070	10	1	47522955	2623	-2.69	0.37	12	0.00	-2049.00	14898.00	7500	20230525	-26.40	5280	20240417	4.55	5920	-6.76	20240102	5280	4.55	20240417	7500	-26.40	20230525	5280	4.55	20240417	0.57	N	053210	2500	1195 억	3109608	N	N	0	N	N
114	20240509	160456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	-20	5	-0.36	84287370	15363	68.90	5530	5540	5460	7180	3880	5530	5486.39	13.35	-4193	-4066	5596	5562	5506	5472	5416	5580	5490	1196	1650	2500	4090	10	1	47522955	2619	-2.69	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.58	N	053210	2500	1195 억	3109707	N	N	0	N	N
115	20240509	150459	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	-30	5	-0.54	79950860	14574	65.36	5530	5540	5460	7180	3880	5530	5485.86	13.36	-3671	-3545	5596	5562	5506	5472	5416	5580	5490	1196	1650	2500	4090	10	1	47522955	2614	-2.68	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-26.67	5280	20240417	4.17	5920	-7.09	20240102	5280	4.17	20240417	7500	-26.67	20230525	5280	4.17	20240417	0.58	N	053210	2500	1195 억	3110229	N	N	0	N	N
116	20240509	140449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5480	-50	5	-0.90	78020320	14222	63.78	5530	5540	5460	7180	3880	5530	5485.89	13.36	-3537	-3424	5596	5562	5506	5472	5416	5580	5490	1196	1650	2500	4090	10	1	47522955	2604	-2.67	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-26.93	5280	20240417	3.79	5920	-7.43	20240102	5280	3.79	20240417	7500	-26.93	20230525	5280	3.79	20240417	0.58	N	053210	2500	1195 억	3110363	N	N	0	N	N
117	20240509	130450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5490	-40	5	-0.72	52877910	9632	43.20	5530	5540	5460	7180	3880	5530	5489.82	13.36	-1967	-1832	5596	5562	5506	5472	5416	5580	5490	1196	1650	2500	4090	10	1	47522955	2609	-2.68	0.37	12	0.02	-2049.00	14898.00	7500	20230525	-26.80	5280	20240417	3.98	5920	-7.26	20240102	5280	3.98	20240417	7500	-26.80	20230525	5280	3.98	20240417	0.58	N	053210	2500	1195 억	3111933	N	N	0	N	N
118	20240509	120450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5480	-50	5	-0.90	44868070	8173	36.66	5530	5540	5460	7180	3880	5530	5489.79	13.37	-1068	-982	5596	5562	5506	5472	5416	5580	5490	1196	1650	2500	4090	10	1	47522955	2604	-2.67	0.37	12	0.02	-2049.00	14898.00	7500	20230525	-26.93	5280	20240417	3.79	5920	-7.43	20240102	5280	3.79	20240417	7500	-26.93	20230525	5280	3.79	20240417	0.58	N	053210	2500	1195 억	3112832	N	N	0	N	N
119	20240509	110440	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5490	-40	5	-0.72	32568470	5929	26.59	5530	5540	5460	7180	3880	5530	5493.08	13.37	-117	10	5596	5562	5506	5472	5416	5580	5490	1196	1650	2500	4090	10	1	47522955	2609	-2.68	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.80	5280	20240417	3.98	5920	-7.26	20240102	5280	3.98	20240417	7500	-26.80	20230525	5280	3.98	20240417	0.58	N	053210	2500	1195 억	3113783	N	N	0	N	N
120	20240509	100442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	-30	5	-0.54	12878730	2337	10.48	5530	5540	5490	7180	3880	5530	5510.80	13.37	384	293	5596	5562	5506	5472	5416	5580	5490	1196	1650	2500	4090	10	1	47522955	2614	-2.68	0.37	12	0.00	-2049.00	14898.00	7500	20230525	-26.67	5280	20240417	4.17	5920	-7.09	20240102	5280	4.17	20240417	7500	-26.67	20230525	5280	4.17	20240417	0.58	N	053210	2500	1195 억	3114284	N	N	0	N	N
121	20240509	090441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5520	-10	5	-0.18	105050	19	0.09	5530	5530	5520	7180	3880	5530	5528.95	13.37	5	-5	5596	5562	5506	5472	5416	5580	5490	1196	1650	2500	4090	10	1	47522955	2623	-2.69	0.37	12	0.00	-2049.00	14898.00	7500	20230525	-26.40	5280	20240417	4.55	5920	-6.76	20240102	5280	4.55	20240417	7500	-26.40	20230525	5280	4.55	20240417	0.58	N	053210	2500	1195 억	3113905	N	N	0	N	N
122	20240508	160440	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5530	50	2	0.91	122612250	22296	96.90	5500	5540	5450	7120	3840	5480	5499.29	13.37	5562	6050	5560	5520	5490	5450	5420	5540	5470	1196	1640	2500	4050	10	1	47522955	2628	-2.70	0.37	12	0.05	-2049.00	14898.00	7500	20230525	-26.27	5280	20240417	4.73	5920	-6.59	20240102	5280	4.73	20240417	7500	-26.27	20230525	5280	4.73	20240417	0.58	N	053210	2500	1195 억	3113900	N	N	1	N	N
123	20240508	150445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	30	2	0.55	116044520	21108	91.74	5500	5540	5450	7120	3840	5480	5497.66	13.37	5562	6015	5560	5520	5490	5450	5420	5540	5470	1196	1640	2500	4050	10	1	47522955	2619	-2.69	0.37	12	0.04	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.58	N	053210	2500	1195 억	3113900	N	N	1	N	N
124	20240508	140438	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	30	2	0.55	104443610	19002	82.59	5500	5540	5450	7120	3840	5480	5496.45	13.37	4461	5183	5560	5520	5490	5450	5420	5540	5470	1196	1640	2500	4050	10	1	47522955	2619	-2.69	0.37	12	0.04	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.58	N	053210	2500	1195 억	3112799	N	N	1	N	N
125	20240508	130437	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	30	2	0.55	89816950	16348	71.05	5500	5540	5450	7120	3840	5480	5494.06	13.36	3399	3832	5560	5520	5490	5450	5420	5540	5470	1196	1640	2500	4050	10	1	47522955	2619	-2.69	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.58	N	053210	2500	1195 억	3111737	N	N	1	N	N
126	20240508	120439	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	30	2	0.55	80441200	14644	63.64	5500	5540	5450	7120	3840	5480	5493.12	13.36	3100	3504	5560	5520	5490	5450	5420	5540	5470	1196	1640	2500	4050	10	1	47522955	2619	-2.69	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.58	N	053210	2500	1195 억	3111438	N	N	1	N	N
127	20240508	110514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	30	2	0.55	75437070	13734	59.69	5500	5540	5450	7120	3840	5480	5492.72	13.36	2955	3297	5560	5520	5490	5450	5420	5540	5470	1196	1640	2500	4050	10	1	47522955	2619	-2.69	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.58	N	053210	2500	1195 억	3111293	N	N	1	N	N
128	20240508	100445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5520	40	2	0.73	64911050	11822	51.38	5500	5540	5450	7120	3840	5480	5490.70	13.36	2533	2746	5560	5520	5490	5450	5420	5540	5470	1196	1640	2500	4050	10	1	47522955	2623	-2.69	0.37	12	0.02	-2049.00	14898.00	7500	20230525	-26.40	5280	20240417	4.55	5920	-6.76	20240102	5280	4.55	20240417	7500	-26.40	20230525	5280	4.55	20240417	0.58	N	053210	2500	1195 억	3110871	N	N	1	N	N
129	20240508	090442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5530	50	2	0.91	5808130	1054	4.58	5500	5530	5500	7120	3840	5480	5510.56	13.35	-88	-88	5560	5520	5490	5450	5420	5540	5470	1196	1640	2500	4050	10	1	47522955	2628	-2.70	0.37	12	0.00	-2049.00	14898.00	7500	20230525	-26.27	5280	20240417	4.73	5920	-6.59	20240102	5280	4.73	20240417	7500	-26.27	20230525	5280	4.73	20240417	0.58	N	053210	2500	1195 억	3108250	N	N	1	N	N
130	20240503	160451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5460	-40	5	-0.73	313701040	57434	293.23	5500	5560	5430	7150	3850	5500	5461.94	13.36	3441	5044	5626	5562	5526	5462	5426	5545	5445	1196	1650	2500	4070	10	1	47522955	2595	-2.66	0.37	12	0.12	-2049.00	14898.00	7500	20230525	-27.20	5280	20240417	3.41	5920	-7.77	20240102	5280	3.41	20240417	7500	-27.20	20230525	5280	3.41	20240417	0.60	N	053210	2500	1195 억	3110146	N	N	60	N	N
131	20240503	150451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5460	-40	5	-0.73	294788830	53966	275.52	5500	5560	5430	7150	3850	5500	5462.49	13.35	3125	5092	5626	5562	5526	5462	5426	5545	5445	1196	1650	2500	4070	10	1	47522955	2595	-2.66	0.37	12	0.11	-2049.00	14898.00	7500	20230525	-27.20	5280	20240417	3.41	5920	-7.77	20240102	5280	3.41	20240417	7500	-27.20	20230525	5280	3.41	20240417	0.60	N	053210	2500	1195 억	3109830	N	N	60	N	N
132	20240503	140451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5490	-10	5	-0.18	257536360	47139	240.66	5500	5560	5430	7150	3850	5500	5463.34	13.36	3231	4840	5626	5562	5526	5462	5426	5545	5445	1196	1650	2500	4070	10	1	47522955	2609	-2.68	0.37	12	0.10	-2049.00	14898.00	7500	20230525	-26.80	5280	20240417	3.98	5920	-7.26	20240102	5280	3.98	20240417	7500	-26.80	20230525	5280	3.98	20240417	0.60	N	053210	2500	1195 억	3109936	N	N	60	N	N
133	20240503	130451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5470	-30	5	-0.55	243936410	44659	228.00	5500	5560	5430	7150	3850	5500	5462.20	13.35	2700	3670	5626	5562	5526	5462	5426	5545	5445	1196	1650	2500	4070	10	1	47522955	2600	-2.67	0.37	12	0.09	-2049.00	14898.00	7500	20230525	-27.07	5280	20240417	3.60	5920	-7.60	20240102	5280	3.60	20240417	7500	-27.07	20230525	5280	3.60	20240417	0.60	N	053210	2500	1195 억	3109405	N	N	60	N	N
134	20240503	120450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5460	-40	5	-0.73	242533650	44403	226.70	5500	5560	5430	7150	3850	5500	5462.10	13.35	2694	3705	5626	5562	5526	5462	5426	5545	5445	1196	1650	2500	4070	10	1	47522955	2595	-2.66	0.37	12	0.09	-2049.00	14898.00	7500	20230525	-27.20	5280	20240417	3.41	5920	-7.77	20240102	5280	3.41	20240417	7500	-27.20	20230525	5280	3.41	20240417	0.60	N	053210	2500	1195 억	3109399	N	N	60	N	N
135	20240503	110449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5460	-40	5	-0.73	237108520	43411	221.63	5500	5560	5430	7150	3850	5500	5461.95	13.35	2632	3448	5626	5562	5526	5462	5426	5545	5445	1196	1650	2500	4070	10	1	47522955	2595	-2.66	0.37	12	0.09	-2049.00	14898.00	7500	20230525	-27.20	5280	20240417	3.41	5920	-7.77	20240102	5280	3.41	20240417	7500	-27.20	20230525	5280	3.41	20240417	0.60	N	053210	2500	1195 억	3109337	N	N	60	N	N
136	20240503	100447	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5450	-50	5	-0.91	206323670	37753	192.75	5500	5560	5430	7150	3850	5500	5465.09	13.35	2507	2605	5626	5562	5526	5462	5426	5545	5445	1196	1650	2500	4070	10	1	47522955	2590	-2.66	0.37	12	0.08	-2049.00	14898.00	7500	20230525	-27.33	5280	20240417	3.22	5920	-7.94	20240102	5280	3.22	20240417	7500	-27.33	20230525	5280	3.22	20240417	0.60	N	053210	2500	1195 억	3109212	N	N	60	N	N
137	20240503	090446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5490	-10	5	-0.18	33919220	6164	31.47	5500	5560	5490	7150	3850	5500	5502.79	13.35	1154	1154	5626	5562	5526	5462	5426	5545	5445	1196	1650	2500	4070	10	1	47522955	2609	-2.68	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.80	5280	20240417	3.98	5920	-7.26	20240102	5280	3.98	20240417	7500	-26.80	20230525	5280	3.98	20240417	0.60	N	053210	2500	1195 억	3107859	N	N	60	N	N
138	20240502	160445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	-80	5	-1.43	104437230	18930	159.95	5590	5590	5490	7250	3910	5580	5517.02	13.34	3939	4560	5626	5602	5576	5552	5526	5590	5540	1196	1670	2500	4120	10	1	47522955	2614	-2.68	0.37	12	0.04	-2049.00	14898.00	7500	20230525	-26.67	5280	20240417	4.17	5920	-7.09	20240102	5280	4.17	20240417	7500	-26.67	20230525	5280	4.17	20240417	0.64	N	053210	2500	1195 억	3106705	N	N	60	N	N
139	20240502	150447	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5540	-40	5	-0.72	94052550	17045	144.02	5590	5590	5490	7250	3910	5580	5517.90	13.34	4054	5606	5626	5602	5576	5552	5526	5590	5540	1196	1670	2500	4120	10	1	47522955	2633	-2.70	0.37	12	0.04	-2049.00	14898.00	7500	20230525	-26.13	5280	20240417	4.92	5920	-6.42	20240102	5280	4.92	20240417	7500	-26.13	20230525	5280	4.92	20240417	0.64	N	053210	2500	1195 억	3106820	N	N	0	N	N
140	20240502	140444	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5540	-40	5	-0.72	91903700	16657	140.74	5590	5590	5490	7250	3910	5580	5517.42	13.34	3885	5730	5626	5602	5576	5552	5526	5590	5540	1196	1670	2500	4120	10	1	47522955	2633	-2.70	0.37	12	0.04	-2049.00	14898.00	7500	20230525	-26.13	5280	20240417	4.92	5920	-6.42	20240102	5280	4.92	20240417	7500	-26.13	20230525	5280	4.92	20240417	0.64	N	053210	2500	1195 억	3106651	N	N	0	N	N
141	20240502	130443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5550	-30	5	-0.54	88599000	16062	135.72	5590	5590	5490	7250	3910	5580	5516.06	13.34	3820	5765	5626	5602	5576	5552	5526	5590	5540	1196	1670	2500	4120	10	1	47522955	2638	-2.71	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-26.00	5280	20240417	5.11	5920	-6.25	20240102	5280	5.11	20240417	7500	-26.00	20230525	5280	5.11	20240417	0.64	N	053210	2500	1195 억	3106586	N	N	0	N	N
142	20240502	120442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5530	-50	5	-0.90	74767190	13566	114.63	5590	5590	5490	7250	3910	5580	5511.37	13.34	3807	5752	5626	5602	5576	5552	5526	5590	5540	1196	1670	2500	4120	10	1	47522955	2628	-2.70	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-26.27	5280	20240417	4.73	5920	-6.59	20240102	5280	4.73	20240417	7500	-26.27	20230525	5280	4.73	20240417	0.64	N	053210	2500	1195 억	3106573	N	N	0	N	N
143	20240502	110442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	-70	5	-1.25	72986910	13244	111.91	5590	5590	5490	7250	3910	5580	5510.94	13.34	4146	5683	5626	5602	5576	5552	5526	5590	5540	1196	1670	2500	4120	10	1	47522955	2619	-2.69	0.37	12	0.03	-2049.00	14898.00	7500	20230525	-26.53	5280	20240417	4.36	5920	-6.93	20240102	5280	4.36	20240417	7500	-26.53	20230525	5280	4.36	20240417	0.64	N	053210	2500	1195 억	3106912	N	N	0	N	N
144	20240502	100442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5530	-50	5	-0.90	50577190	9172	77.50	5590	5590	5500	7250	3910	5580	5514.30	13.34	3190	4910	5626	5602	5576	5552	5526	5590	5540	1196	1670	2500	4120	10	1	47522955	2628	-2.70	0.37	12	0.02	-2049.00	14898.00	7500	20230525	-26.27	5280	20240417	4.73	5920	-6.59	20240102	5280	4.73	20240417	7500	-26.27	20230525	5280	4.73	20240417	0.64	N	053210	2500	1195 억	3105956	N	N	0	N	N
145	20240502	090442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5520	-60	5	-1.08	14282700	2591	21.89	5590	5590	5500	7250	3910	5580	5512.43	13.33	394	2006	5626	5602	5576	5552	5526	5590	5540	1196	1670	2500	4120	10	1	47522955	2623	-2.69	0.37	12	0.01	-2049.00	14898.00	7500	20230525	-26.40	5280	20240417	4.55	5920	-6.76	20240102	5280	4.55	20240417	7500	-26.40	20230525	5280	4.55	20240417	0.64	N	053210	2500	1195 억	3103160	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History