KissMeData/317400/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161201	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4270	70	2	1.67	142246165	33521	86.91	4225	4280	4190	5460	2940	4200	4243.48	0.21	2432	4276	4237	4196	4157	4116	4217	4137	388	1260	1000	3020	5	1	38782520	1656	5.14	0.40	12	0.09	830.00	10548.00	7230	20230524	-40.94	3930	20240419	8.65	5090	-16.11	20240102	3930	8.65	20240419	7130	-40.11	20230608	3930	8.65	20240419	0.59	N	317400	1000	387 억	79516	N	N	0	N	N
3	20240531	151203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4260	60	2	1.43	135566240	31953	82.84	4225	4280	4190	5460	2940	4200	4242.68	0.21	2745	4276	4237	4196	4157	4116	4217	4137	388	1260	1000	3020	5	1	38782520	1652	5.13	0.40	12	0.08	830.00	10548.00	7230	20230524	-41.08	3930	20240419	8.40	5090	-16.31	20240102	3930	8.40	20240419	7130	-40.25	20230608	3930	8.40	20240419	0.59	N	317400	1000	387 억	79516	N	N	0	N	N
4	20240531	141201	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4265	65	2	1.55	95584495	22568	58.51	4225	4280	4190	5460	2940	4200	4235.40	0.21	3519	4276	4237	4196	4157	4116	4217	4137	388	1260	1000	3020	5	1	38782520	1654	5.14	0.40	12	0.06	830.00	10548.00	7230	20230524	-41.01	3930	20240419	8.52	5090	-16.21	20240102	3930	8.52	20240419	7130	-40.18	20230608	3930	8.52	20240419	0.59	N	317400	1000	387 억	79516	N	N	0	N	N
5	20240531	131205	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4235	35	2	0.83	83183815	19660	50.97	4225	4280	4190	5460	2940	4200	4231.12	0.21	3943	4276	4237	4196	4157	4116	4217	4137	388	1260	1000	3020	5	1	38782520	1642	5.10	0.40	12	0.05	830.00	10548.00	7230	20230524	-41.42	3930	20240419	7.76	5090	-16.80	20240102	3930	7.76	20240419	7130	-40.60	20230608	3930	7.76	20240419	0.59	N	317400	1000	387 억	79516	N	N	0	N	N
6	20240531	121206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4270	70	2	1.67	61791940	14621	37.91	4225	4280	4190	5460	2940	4200	4226.25	0.21	3960	4276	4237	4196	4157	4116	4217	4137	388	1260	1000	3020	5	1	38782520	1656	5.14	0.40	12	0.04	830.00	10548.00	7230	20230524	-40.94	3930	20240419	8.65	5090	-16.11	20240102	3930	8.65	20240419	7130	-40.11	20230608	3930	8.65	20240419	0.59	N	317400	1000	387 억	79516	N	N	0	N	N
7	20240531	111203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4240	40	2	0.95	51538580	12212	31.66	4225	4240	4190	5460	2940	4200	4220.32	0.21	3159	4276	4237	4196	4157	4116	4217	4137	388	1260	1000	3020	5	1	38782520	1644	5.11	0.40	12	0.03	830.00	10548.00	7230	20230524	-41.36	3930	20240419	7.89	5090	-16.70	20240102	3930	7.89	20240419	7130	-40.53	20230608	3930	7.89	20240419	0.59	N	317400	1000	387 억	79516	N	N	0	N	N
8	20240531	101158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4215	15	2	0.36	11521455	2742	7.11	4225	4225	4190	5460	2940	4200	4201.84	0.21	29	4276	4237	4196	4157	4116	4217	4137	388	1260	1000	3020	5	1	38782520	1635	5.08	0.40	12	0.01	830.00	10548.00	7230	20230524	-41.70	3930	20240419	7.25	5090	-17.19	20240102	3930	7.25	20240419	7130	-40.88	20230608	3930	7.25	20240419	0.59	N	317400	1000	387 억	79516	N	N	0	N	N
9	20240531	091206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4215	15	2	0.36	299675	71	0.18	4225	4225	4200	5460	2940	4200	4220.77	0.21	9	4276	4237	4196	4157	4116	4217	4137	388	1260	1000	3020	5	1	38782520	1635	5.08	0.40	12	0.00	830.00	10548.00	7230	20230524	-41.70	3930	20240419	7.25	5090	-17.19	20240102	3930	7.25	20240419	7130	-40.88	20230608	3930	7.25	20240419	0.59	N	317400	1000	387 억	79516	N	N	0	N	N
10	20240530	161158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4200	-35	5	-0.83	161748495	38568	68.60	4230	4235	4155	5500	2965	4235	4193.85	0.21	-3258	4395	4315	4220	4140	4045	4355	4180	388	1265	1000	3040	5	1	38782520	1629	5.06	0.40	12	0.10	830.00	10548.00	7230	20230524	-41.91	3930	20240419	6.87	5090	-17.49	20240102	3930	6.87	20240419	7130	-41.09	20230608	3930	6.87	20240419	0.59	N	317400	1000	387 억	82820	N	N	0	N	N
11	20240530	151158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4185	-50	5	-1.18	157706700	37604	66.88	4230	4235	4155	5500	2965	4235	4193.88	0.21	-3340	4395	4315	4220	4140	4045	4355	4180	388	1265	1000	3040	5	1	38782520	1623	5.04	0.40	12	0.10	830.00	10548.00	7230	20230524	-42.12	3930	20240419	6.49	5090	-17.78	20240102	3930	6.49	20240419	7130	-41.30	20230608	3930	6.49	20240419	0.59	N	317400	1000	387 억	82820	N	N	0	N	N
12	20240530	141157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4180	-55	5	-1.30	125504490	29915	53.21	4230	4235	4155	5500	2965	4235	4195.37	0.21	-2323	4395	4315	4220	4140	4045	4355	4180	388	1265	1000	3040	5	1	38782520	1621	5.04	0.40	12	0.08	830.00	10548.00	7230	20230524	-42.19	3930	20240419	6.36	5090	-17.88	20240102	3930	6.36	20240419	7130	-41.37	20230608	3930	6.36	20240419	0.59	N	317400	1000	387 억	82820	N	N	0	N	N
13	20240530	131159	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4180	-55	5	-1.30	108875650	25933	46.12	4230	4235	4155	5500	2965	4235	4198.34	0.21	-2003	4395	4315	4220	4140	4045	4355	4180	388	1265	1000	3040	5	1	38782520	1621	5.04	0.40	12	0.07	830.00	10548.00	7230	20230524	-42.19	3930	20240419	6.36	5090	-17.88	20240102	3930	6.36	20240419	7130	-41.37	20230608	3930	6.36	20240419	0.59	N	317400	1000	387 억	82820	N	N	0	N	N
14	20240530	121156	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4195	-40	5	-0.94	80163610	19064	33.91	4230	4235	4195	5500	2965	4235	4204.97	0.21	-857	4395	4315	4220	4140	4045	4355	4180	388	1265	1000	3040	5	1	38782520	1627	5.05	0.40	12	0.05	830.00	10548.00	7230	20230524	-41.98	3930	20240419	6.74	5090	-17.58	20240102	3930	6.74	20240419	7130	-41.16	20230608	3930	6.74	20240419	0.59	N	317400	1000	387 억	82820	N	N	0	N	N
15	20240530	111158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4205	-30	5	-0.71	24472545	5813	10.34	4230	4235	4205	5500	2965	4235	4209.97	0.21	-463	4395	4315	4220	4140	4045	4355	4180	388	1265	1000	3040	5	1	38782520	1631	5.07	0.40	12	0.01	830.00	10548.00	7230	20230524	-41.84	3930	20240419	7.00	5090	-17.39	20240102	3930	7.00	20240419	7130	-41.02	20230608	3930	7.00	20240419	0.59	N	317400	1000	387 억	82820	N	N	0	N	N
16	20240530	101200	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4210	-25	5	-0.59	15561870	3696	6.57	4230	4235	4205	5500	2965	4235	4210.46	0.21	-419	4395	4315	4220	4140	4045	4355	4180	388	1265	1000	3040	5	1	38782520	1633	5.07	0.40	12	0.01	830.00	10548.00	7230	20230524	-41.77	3930	20240419	7.12	5090	-17.29	20240102	3930	7.12	20240419	7130	-40.95	20230608	3930	7.12	20240419	0.59	N	317400	1000	387 억	82820	N	N	0	N	N
17	20240530	091159	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4210	-25	5	-0.59	1897440	450	0.80	4230	4235	4205	5500	2965	4235	4216.53	0.21	-32	4395	4315	4220	4140	4045	4355	4180	388	1265	1000	3040	5	1	38782520	1633	5.07	0.40	12	0.00	830.00	10548.00	7230	20230524	-41.77	3930	20240419	7.12	5090	-17.29	20240102	3930	7.12	20240419	7130	-40.95	20230608	3930	7.12	20240419	0.59	N	317400	1000	387 억	82820	N	N	0	N	N
18	20240529	161147	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4235	35	2	0.83	237530715	56220	68.17	4160	4300	4125	5460	2940	4200	4225.00	0.23	-5031	4290	4245	4220	4175	4150	4232	4162	388	1260	1000	3020	5	1	38782520	1642	5.10	0.40	12	0.14	830.00	10548.00	7240	20230522	-41.51	3930	20240419	7.76	5090	-16.80	20240102	3930	7.76	20240419	7130	-40.60	20230608	3930	7.76	20240419	0.59	N	317400	1000	387 억	87895	N	N	0	N	N
19	20240529	151149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4230	30	2	0.71	234619780	55532	67.33	4160	4300	4125	5460	2940	4200	4224.95	0.23	-5001	4290	4245	4220	4175	4150	4232	4162	388	1260	1000	3020	5	1	38782520	1641	5.10	0.40	12	0.14	830.00	10548.00	7240	20230522	-41.57	3930	20240419	7.63	5090	-16.90	20240102	3930	7.63	20240419	7130	-40.67	20230608	3930	7.63	20240419	0.59	N	317400	1000	387 억	87895	N	N	0	N	N
20	20240529	141149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4280	80	2	1.90	189833470	45055	54.63	4160	4300	4125	5460	2940	4200	4213.37	0.23	-3912	4290	4245	4220	4175	4150	4232	4162	388	1260	1000	3020	5	1	38782520	1660	5.16	0.41	12	0.12	830.00	10548.00	7240	20230522	-40.88	3930	20240419	8.91	5090	-15.91	20240102	3930	8.91	20240419	7130	-39.97	20230608	3930	8.91	20240419	0.59	N	317400	1000	387 억	87895	N	N	0	N	N
21	20240529	131151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4235	35	2	0.83	150696655	35884	43.51	4160	4245	4125	5460	2940	4200	4199.55	0.23	-3427	4290	4245	4220	4175	4150	4232	4162	388	1260	1000	3020	5	1	38782520	1642	5.10	0.40	12	0.09	830.00	10548.00	7240	20230522	-41.51	3930	20240419	7.76	5090	-16.80	20240102	3930	7.76	20240419	7130	-40.60	20230608	3930	7.76	20240419	0.59	N	317400	1000	387 억	87895	N	N	0	N	N
22	20240529	121150	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4230	30	2	0.71	140717995	33528	40.65	4160	4245	4125	5460	2940	4200	4197.03	0.23	-3405	4290	4245	4220	4175	4150	4232	4162	388	1260	1000	3020	5	1	38782520	1641	5.10	0.40	12	0.09	830.00	10548.00	7240	20230522	-41.57	3930	20240419	7.63	5090	-16.90	20240102	3930	7.63	20240419	7130	-40.67	20230608	3930	7.63	20240419	0.59	N	317400	1000	387 억	87895	N	N	0	N	N
23	20240529	111150	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4235	35	2	0.83	107795300	25743	31.21	4160	4240	4125	5460	2940	4200	4187.36	0.23	-3306	4290	4245	4220	4175	4150	4232	4162	388	1260	1000	3020	5	1	38782520	1642	5.10	0.40	12	0.07	830.00	10548.00	7240	20230522	-41.51	3930	20240419	7.76	5090	-16.80	20240102	3930	7.76	20240419	7130	-40.60	20230608	3930	7.76	20240419	0.59	N	317400	1000	387 억	87895	N	N	0	N	N
24	20240529	101143	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4210	10	2	0.24	93003870	22240	26.97	4160	4220	4125	5460	2940	4200	4181.83	0.23	-3044	4290	4245	4220	4175	4150	4232	4162	388	1260	1000	3020	5	1	38782520	1633	5.07	0.40	12	0.06	830.00	10548.00	7240	20230522	-41.85	3930	20240419	7.12	5090	-17.29	20240102	3930	7.12	20240419	7130	-40.95	20230608	3930	7.12	20240419	0.59	N	317400	1000	387 억	87895	N	N	0	N	N
25	20240529	091145	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4145	-55	5	-1.31	13293635	3206	3.89	4160	4190	4125	5460	2940	4200	4146.49	0.23	-41	4290	4245	4220	4175	4150	4232	4162	388	1260	1000	3020	5	1	38782520	1608	4.99	0.39	12	0.01	830.00	10548.00	7240	20230522	-42.75	3930	20240419	5.47	5090	-18.57	20240102	3930	5.47	20240419	7130	-41.87	20230608	3930	5.47	20240419	0.59	N	317400	1000	387 억	87895	N	N	0	N	N
26	20240528	161140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4200	-60	5	-1.41	347347275	82476	110.49	4260	4265	4195	5530	2985	4260	4211.50	0.24	-23750	4366	4312	4256	4202	4146	4340	4230	388	1270	1000	3060	5	1	38782520	1629	5.06	0.40	12	0.21	830.00	10548.00	7290	20230519	-42.39	3930	20240419	6.87	5090	-17.49	20240102	3930	6.87	20240419	7130	-41.09	20230608	3930	6.87	20240419	0.56	N	317400	1000	387 억	94732	N	N	0	N	N
27	20240528	151143	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4195	-65	5	-1.53	336740145	79949	107.10	4260	4265	4195	5530	2985	4260	4211.94	0.24	-22678	4366	4312	4256	4202	4146	4340	4230	388	1270	1000	3060	5	1	38782520	1627	5.05	0.40	12	0.21	830.00	10548.00	7290	20230519	-42.46	3930	20240419	6.74	5090	-17.58	20240102	3930	6.74	20240419	7130	-41.16	20230608	3930	6.74	20240419	0.56	N	317400	1000	387 억	94732	N	N	0	N	N
28	20240528	141146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4215	-45	5	-1.06	246956710	58578	78.47	4260	4265	4200	5530	2985	4260	4215.86	0.24	-8502	4366	4312	4256	4202	4146	4340	4230	388	1270	1000	3060	5	1	38782520	1635	5.08	0.40	12	0.15	830.00	10548.00	7290	20230519	-42.18	3930	20240419	7.25	5090	-17.19	20240102	3930	7.25	20240419	7130	-40.88	20230608	3930	7.25	20240419	0.56	N	317400	1000	387 억	94732	N	N	0	N	N
29	20240528	131140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4215	-45	5	-1.06	216740635	51423	68.89	4260	4265	4200	5530	2985	4260	4214.86	0.24	-4309	4366	4312	4256	4202	4146	4340	4230	388	1270	1000	3060	5	1	38782520	1635	5.08	0.40	12	0.13	830.00	10548.00	7290	20230519	-42.18	3930	20240419	7.25	5090	-17.19	20240102	3930	7.25	20240419	7130	-40.88	20230608	3930	7.25	20240419	0.56	N	317400	1000	387 억	94732	N	N	0	N	N
30	20240528	121141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4200	-60	5	-1.41	179942275	42672	57.17	4260	4265	4200	5530	2985	4260	4216.87	0.24	-2009	4366	4312	4256	4202	4146	4340	4230	388	1270	1000	3060	5	1	38782520	1629	5.06	0.40	12	0.11	830.00	10548.00	7290	20230519	-42.39	3930	20240419	6.87	5090	-17.49	20240102	3930	6.87	20240419	7130	-41.09	20230608	3930	6.87	20240419	0.56	N	317400	1000	387 억	94732	N	N	0	N	N
31	20240528	111125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4215	-45	5	-1.06	143334110	33972	45.51	4260	4265	4200	5530	2985	4260	4219.18	0.24	-658	4366	4312	4256	4202	4146	4340	4230	388	1270	1000	3060	5	1	38782520	1635	5.08	0.40	12	0.09	830.00	10548.00	7290	20230519	-42.18	3930	20240419	7.25	5090	-17.19	20240102	3930	7.25	20240419	7130	-40.88	20230608	3930	7.25	20240419	0.56	N	317400	1000	387 억	94732	N	N	0	N	N
32	20240528	101142	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4215	-45	5	-1.06	130689225	30966	41.48	4260	4265	4200	5530	2985	4260	4220.41	0.24	715	4366	4312	4256	4202	4146	4340	4230	388	1270	1000	3060	5	1	38782520	1635	5.08	0.40	12	0.08	830.00	10548.00	7290	20230519	-42.18	3930	20240419	7.25	5090	-17.19	20240102	3930	7.25	20240419	7130	-40.88	20230608	3930	7.25	20240419	0.56	N	317400	1000	387 억	94732	N	N	0	N	N
33	20240528	091145	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4235	-25	5	-0.59	20158880	4758	6.37	4260	4265	4225	5530	2985	4260	4236.84	0.24	1306	4366	4312	4256	4202	4146	4340	4230	388	1270	1000	3060	5	1	38782520	1642	5.10	0.40	12	0.01	830.00	10548.00	7290	20230519	-41.91	3930	20240419	7.76	5090	-16.80	20240102	3930	7.76	20240419	7130	-40.60	20230608	3930	7.76	20240419	0.56	N	317400	1000	387 억	94732	N	N	0	N	N
34	20240527	161126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4260	-10	5	-0.23	317557330	74631	93.53	4245	4310	4200	5550	2990	4270	4255.03	0.22	6799	4430	4350	4310	4230	4190	4330	4210	388	1280	1000	3070	5	1	38782520	1652	5.13	0.40	12	0.19	830.00	10548.00	7290	20230519	-41.56	3930	20240419	8.40	5090	-16.31	20240102	3930	8.40	20240419	7130	-40.25	20230608	3930	8.40	20240419	0.57	N	317400	1000	387 억	87260	N	N	0	N	N
35	20240527	151143	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4240	-30	5	-0.70	313140410	73593	92.23	4245	4310	4200	5550	2990	4270	4255.03	0.22	7228	4430	4350	4310	4230	4190	4330	4210	388	1280	1000	3070	5	1	38782520	1644	5.11	0.40	12	0.19	830.00	10548.00	7290	20230519	-41.84	3930	20240419	7.89	5090	-16.70	20240102	3930	7.89	20240419	7130	-40.53	20230608	3930	7.89	20240419	0.57	N	317400	1000	387 억	87260	N	N	0	N	N
36	20240527	141140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	15	2	0.35	132804460	31047	38.91	4245	4310	4245	5550	2990	4270	4277.53	0.22	-1347	4430	4350	4310	4230	4190	4330	4210	388	1280	1000	3070	5	1	38782520	1662	5.16	0.41	12	0.08	830.00	10548.00	7290	20230519	-41.22	3930	20240419	9.03	5090	-15.82	20240102	3930	9.03	20240419	7130	-39.90	20230608	3930	9.03	20240419	0.57	N	317400	1000	387 억	87260	N	N	0	N	N
37	20240527	131140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4280	10	2	0.23	97327780	22779	28.55	4245	4300	4245	5550	2990	4270	4272.70	0.22	-1696	4430	4350	4310	4230	4190	4330	4210	388	1280	1000	3070	5	1	38782520	1660	5.16	0.41	12	0.06	830.00	10548.00	7290	20230519	-41.29	3930	20240419	8.91	5090	-15.91	20240102	3930	8.91	20240419	7130	-39.97	20230608	3930	8.91	20240419	0.57	N	317400	1000	387 억	87260	N	N	0	N	N
38	20240527	121139	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4275	5	2	0.12	85797840	20084	25.17	4245	4300	4245	5550	2990	4270	4271.95	0.22	-1590	4430	4350	4310	4230	4190	4330	4210	388	1280	1000	3070	5	1	38782520	1658	5.15	0.41	12	0.05	830.00	10548.00	7290	20230519	-41.36	3930	20240419	8.78	5090	-16.01	20240102	3930	8.78	20240419	7130	-40.04	20230608	3930	8.78	20240419	0.57	N	317400	1000	387 억	87260	N	N	0	N	N
39	20240527	111139	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4270	0	3	0.00	80475860	18839	23.61	4245	4300	4245	5550	2990	4270	4271.77	0.22	-1013	4430	4350	4310	4230	4190	4330	4210	388	1280	1000	3070	5	1	38782520	1656	5.14	0.40	12	0.05	830.00	10548.00	7290	20230519	-41.43	3930	20240419	8.65	5090	-16.11	20240102	3930	8.65	20240419	7130	-40.11	20230608	3930	8.65	20240419	0.57	N	317400	1000	387 억	87260	N	N	0	N	N
40	20240527	101137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	25	2	0.59	63096930	14768	18.51	4245	4300	4245	5550	2990	4270	4272.54	0.22	-593	4430	4350	4310	4230	4190	4330	4210	388	1280	1000	3070	5	1	38782520	1666	5.17	0.41	12	0.04	830.00	10548.00	7290	20230519	-41.08	3930	20240419	9.29	5090	-15.62	20240102	3930	9.29	20240419	7130	-39.76	20230608	3930	9.29	20240419	0.57	N	317400	1000	387 억	87260	N	N	0	N	N
41	20240527	091139	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4260	-10	5	-0.23	22146030	5193	6.51	4245	4300	4245	5550	2990	4270	4264.59	0.22	-598	4430	4350	4310	4230	4190	4330	4210	388	1280	1000	3070	5	1	38782520	1652	5.13	0.40	12	0.01	830.00	10548.00	7290	20230519	-41.56	3930	20240419	8.40	5090	-16.31	20240102	3930	8.40	20240419	7130	-40.25	20230608	3930	8.40	20240419	0.57	N	317400	1000	387 억	87260	N	N	0	N	N
42	20240524	161034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4270	-140	5	-3.17	343576005	79794	193.90	4390	4390	4270	5730	3090	4410	4305.79	0.27	-15704	4496	4452	4366	4322	4236	4475	4345	388	1320	1000	3170	5	1	38782520	1656	5.14	0.40	12	0.21	830.00	10548.00	7290	20230519	-41.43	3930	20240419	8.65	5090	-16.11	20240102	3930	8.65	20240419	7230	-40.94	20230524	3930	8.65	20240419	0.59	N	317400	1000	387 억	106504	N	N	0	N	N
43	20240524	151035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	-125	5	-2.83	309280195	71768	174.39	4390	4390	4275	5730	3090	4410	4309.44	0.27	-14234	4496	4452	4366	4322	4236	4475	4345	388	1320	1000	3170	5	1	38782520	1662	5.16	0.41	12	0.19	830.00	10548.00	7290	20230519	-41.22	3930	20240419	9.03	5090	-15.82	20240102	3930	9.03	20240419	7230	-40.73	20230524	3930	9.03	20240419	0.59	N	317400	1000	387 억	106504	N	N	0	N	N
44	20240524	141041	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-110	5	-2.49	225875580	52339	127.18	4390	4390	4300	5730	3090	4410	4315.63	0.27	-11690	4496	4452	4366	4322	4236	4475	4345	388	1320	1000	3170	5	1	38782520	1668	5.18	0.41	12	0.13	830.00	10548.00	7290	20230519	-41.02	3930	20240419	9.41	5090	-15.52	20240102	3930	9.41	20240419	7230	-40.53	20230524	3930	9.41	20240419	0.59	N	317400	1000	387 억	106504	N	N	0	N	N
45	20240524	131036	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-105	5	-2.38	194676320	45092	109.57	4390	4390	4300	5730	3090	4410	4317.31	0.27	-10713	4496	4452	4366	4322	4236	4475	4345	388	1320	1000	3170	5	1	38782520	1670	5.19	0.41	12	0.12	830.00	10548.00	7290	20230519	-40.95	3930	20240419	9.54	5090	-15.42	20240102	3930	9.54	20240419	7230	-40.46	20230524	3930	9.54	20240419	0.59	N	317400	1000	387 억	106504	N	N	0	N	N
46	20240524	121038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-100	5	-2.27	164359405	38055	92.47	4390	4390	4300	5730	3090	4410	4319.00	0.27	-8875	4496	4452	4366	4322	4236	4475	4345	388	1320	1000	3170	5	1	38782520	1672	5.19	0.41	12	0.10	830.00	10548.00	7290	20230519	-40.88	3930	20240419	9.67	5090	-15.32	20240102	3930	9.67	20240419	7230	-40.39	20230524	3930	9.67	20240419	0.59	N	317400	1000	387 억	106504	N	N	0	N	N
47	20240524	111036	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-95	5	-2.15	138369820	32033	77.84	4390	4390	4300	5730	3090	4410	4319.60	0.27	-7508	4496	4452	4366	4322	4236	4475	4345	388	1320	1000	3170	5	1	38782520	1673	5.20	0.41	12	0.08	830.00	10548.00	7290	20230519	-40.81	3930	20240419	9.80	5090	-15.23	20240102	3930	9.80	20240419	7230	-40.32	20230524	3930	9.80	20240419	0.59	N	317400	1000	387 억	106504	N	N	0	N	N
48	20240524	101043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-100	5	-2.27	99795555	23088	56.10	4390	4390	4305	5730	3090	4410	4322.40	0.27	-4729	4496	4452	4366	4322	4236	4475	4345	388	1320	1000	3170	5	1	38782520	1672	5.19	0.41	12	0.06	830.00	10548.00	7290	20230519	-40.88	3930	20240419	9.67	5090	-15.32	20240102	3930	9.67	20240419	7230	-40.39	20230524	3930	9.67	20240419	0.59	N	317400	1000	387 억	106504	N	N	0	N	N
49	20240524	091037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-95	5	-2.15	26107475	6003	14.59	4390	4390	4315	5730	3090	4410	4349.07	0.27	-2138	4496	4452	4366	4322	4236	4475	4345	388	1320	1000	3170	5	1	38782520	1673	5.20	0.41	12	0.02	830.00	10548.00	7290	20230519	-40.81	3930	20240419	9.80	5090	-15.23	20240102	3930	9.80	20240419	7230	-40.32	20230524	3930	9.80	20240419	0.59	N	317400	1000	387 억	106504	N	N	0	N	N
50	20240523	161034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	55	2	1.26	169470285	39120	57.52	4355	4410	4280	5660	3050	4355	4331.66	0.31	-14673	4421	4387	4331	4297	4241	4405	4315	388	1305	1000	3130	5	1	38782520	1710	5.31	0.42	12	0.10	830.00	10548.00	7350	20230516	-40.00	3930	20240419	12.21	5090	-13.36	20240102	3930	12.21	20240419	7230	-39.00	20230524	3930	12.21	20240419	0.59	N	317400	1000	387 억	119826	N	N	0	N	N
51	20240523	151036	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	-15	5	-0.34	151670950	35058	51.55	4355	4370	4280	5660	3050	4355	4326.29	0.31	-12261	4421	4387	4331	4297	4241	4405	4315	388	1305	1000	3130	5	1	38782520	1683	5.23	0.41	12	0.09	830.00	10548.00	7350	20230516	-40.95	3930	20240419	10.43	5090	-14.73	20240102	3930	10.43	20240419	7230	-39.97	20230524	3930	10.43	20240419	0.59	N	317400	1000	387 억	119826	N	N	0	N	N
52	20240523	141040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4335	-20	5	-0.46	120687280	27926	41.06	4355	4355	4280	5660	3050	4355	4321.68	0.31	-8279	4421	4387	4331	4297	4241	4405	4315	388	1305	1000	3130	5	1	38782520	1681	5.22	0.41	12	0.07	830.00	10548.00	7350	20230516	-41.02	3930	20240419	10.31	5090	-14.83	20240102	3930	10.31	20240419	7230	-40.04	20230524	3930	10.31	20240419	0.59	N	317400	1000	387 억	119826	N	N	0	N	N
53	20240523	131039	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	-25	5	-0.57	102614495	23752	34.92	4355	4355	4280	5660	3050	4355	4320.25	0.31	-6529	4421	4387	4331	4297	4241	4405	4315	388	1305	1000	3130	5	1	38782520	1679	5.22	0.41	12	0.06	830.00	10548.00	7350	20230516	-41.09	3930	20240419	10.18	5090	-14.93	20240102	3930	10.18	20240419	7230	-40.11	20230524	3930	10.18	20240419	0.59	N	317400	1000	387 억	119826	N	N	0	N	N
54	20240523	121034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	-30	5	-0.69	89055945	20619	30.32	4355	4355	4280	5660	3050	4355	4319.12	0.31	-4311	4421	4387	4331	4297	4241	4405	4315	388	1305	1000	3130	5	1	38782520	1677	5.21	0.41	12	0.05	830.00	10548.00	7350	20230516	-41.16	3930	20240419	10.05	5090	-15.03	20240102	3930	10.05	20240419	7230	-40.18	20230524	3930	10.05	20240419	0.59	N	317400	1000	387 억	119826	N	N	0	N	N
55	20240523	111032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-35	5	-0.80	74817355	17322	25.47	4355	4355	4280	5660	3050	4355	4319.21	0.31	-1355	4421	4387	4331	4297	4241	4405	4315	388	1305	1000	3130	5	1	38782520	1675	5.20	0.41	12	0.04	830.00	10548.00	7350	20230516	-41.22	3930	20240419	9.92	5090	-15.13	20240102	3930	9.92	20240419	7230	-40.25	20230524	3930	9.92	20240419	0.59	N	317400	1000	387 억	119826	N	N	0	N	N
56	20240523	101036	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-40	5	-0.92	63696200	14748	21.68	4355	4355	4280	5660	3050	4355	4318.97	0.31	154	4421	4387	4331	4297	4241	4405	4315	388	1305	1000	3130	5	1	38782520	1673	5.20	0.41	12	0.04	830.00	10548.00	7350	20230516	-41.29	3930	20240419	9.80	5090	-15.23	20240102	3930	9.80	20240419	7230	-40.32	20230524	3930	9.80	20240419	0.59	N	317400	1000	387 억	119826	N	N	0	N	N
57	20240523	091040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	-70	5	-1.61	14738270	3407	5.01	4355	4355	4285	5660	3050	4355	4325.88	0.31	-419	4421	4387	4331	4297	4241	4405	4315	388	1305	1000	3130	5	1	38782520	1662	5.16	0.41	12	0.01	830.00	10548.00	7350	20230516	-41.70	3930	20240419	9.03	5090	-15.82	20240102	3930	9.03	20240419	7230	-40.73	20230524	3930	9.03	20240419	0.59	N	317400	1000	387 억	119826	N	N	0	N	N
58	20240522	161025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	40	2	0.93	293964050	68000	115.12	4325	4365	4275	5600	3025	4315	4323.00	0.34	-8177	4465	4390	4345	4270	4225	4367	4247	388	1285	1000	3100	5	1	38782520	1689	5.25	0.41	12	0.18	830.00	10548.00	7480	20230515	-41.78	3930	20240419	10.81	5090	-14.44	20240102	3930	10.81	20240419	7240	-39.85	20230522	3930	10.81	20240419	0.61	N	317400	1000	387 억	130732	N	N	5	N	N
59	20240522	151033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	30	2	0.70	280713590	64950	109.95	4325	4365	4275	5600	3025	4315	4322.00	0.34	-7357	4465	4390	4345	4270	4225	4367	4247	388	1285	1000	3100	5	1	38782520	1685	5.23	0.41	12	0.17	830.00	10548.00	7480	20230515	-41.91	3930	20240419	10.56	5090	-14.64	20240102	3930	10.56	20240419	7240	-39.99	20230522	3930	10.56	20240419	0.61	N	317400	1000	387 억	130732	N	N	5	N	N
60	20240522	141033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	30	2	0.70	202939730	46963	79.50	4325	4365	4275	5600	3025	4315	4321.27	0.34	-5629	4465	4390	4345	4270	4225	4367	4247	388	1285	1000	3100	5	1	38782520	1685	5.23	0.41	12	0.12	830.00	10548.00	7480	20230515	-41.91	3930	20240419	10.56	5090	-14.64	20240102	3930	10.56	20240419	7240	-39.99	20230522	3930	10.56	20240419	0.61	N	317400	1000	387 억	130732	N	N	5	N	N
61	20240522	131030	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4360	45	2	1.04	162507810	37672	63.77	4325	4365	4275	5600	3025	4315	4313.76	0.34	-4870	4465	4390	4345	4270	4225	4367	4247	388	1285	1000	3100	5	1	38782520	1691	5.25	0.41	12	0.10	830.00	10548.00	7480	20230515	-41.71	3930	20240419	10.94	5090	-14.34	20240102	3930	10.94	20240419	7240	-39.78	20230522	3930	10.94	20240419	0.61	N	317400	1000	387 억	130732	N	N	5	N	N
62	20240522	121145	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	35	2	0.81	135155590	31391	53.14	4325	4350	4275	5600	3025	4315	4305.55	0.34	-3014	4465	4390	4345	4270	4225	4367	4247	388	1285	1000	3100	5	1	38782520	1687	5.24	0.41	12	0.08	830.00	10548.00	7480	20230515	-41.84	3930	20240419	10.69	5090	-14.54	20240102	3930	10.69	20240419	7240	-39.92	20230522	3930	10.69	20240419	0.61	N	317400	1000	387 억	130732	N	N	5	N	N
63	20240522	111039	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	10	2	0.23	98572665	22950	38.85	4325	4330	4275	5600	3025	4315	4295.11	0.34	-2787	4465	4390	4345	4270	4225	4367	4247	388	1285	1000	3100	5	1	38782520	1677	5.21	0.41	12	0.06	830.00	10548.00	7480	20230515	-42.18	3930	20240419	10.05	5090	-15.03	20240102	3930	10.05	20240419	7240	-40.26	20230522	3930	10.05	20240419	0.61	N	317400	1000	387 억	130732	N	N	5	N	N
64	20240522	101031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-5	5	-0.12	70332610	16413	27.79	4325	4325	4275	5600	3025	4315	4285.18	0.34	-1413	4465	4390	4345	4270	4225	4367	4247	388	1285	1000	3100	5	1	38782520	1672	5.19	0.41	12	0.04	830.00	10548.00	7480	20230515	-42.38	3930	20240419	9.67	5090	-15.32	20240102	3930	9.67	20240419	7240	-40.47	20230522	3930	9.67	20240419	0.61	N	317400	1000	387 억	130732	N	N	5	N	N
65	20240522	091034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-15	5	-0.35	7372260	1713	2.90	4325	4325	4300	5600	3025	4315	4303.71	0.34	-519	4465	4390	4345	4270	4225	4367	4247	388	1285	1000	3100	5	1	38782520	1668	5.18	0.41	12	0.00	830.00	10548.00	7480	20230515	-42.51	3930	20240419	9.41	5090	-15.52	20240102	3930	9.41	20240419	7240	-40.61	20230522	3930	9.41	20240419	0.61	N	317400	1000	387 억	130732	N	N	5	N	N
66	20240521	161017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-30	5	-0.69	255471910	58958	53.55	4345	4420	4300	5640	3045	4345	4333.34	0.38	-16206	4461	4402	4356	4297	4251	4380	4275	388	1295	1000	3120	5	1	38782520	1673	5.20	0.41	12	0.15	830.00	10548.00	7480	20230515	-42.31	3930	20240419	9.80	5090	-15.23	20240102	3930	9.80	20240419	7240	-40.40	20230522	3930	9.80	20240419	0.59	N	317400	1000	387 억	147603	N	N	5	N	N
67	20240521	151028	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-35	5	-0.81	241853950	55798	50.68	4345	4420	4300	5640	3045	4345	4334.45	0.38	-15200	4461	4402	4356	4297	4251	4380	4275	388	1295	1000	3120	5	1	38782520	1672	5.19	0.41	12	0.14	830.00	10548.00	7480	20230515	-42.38	3930	20240419	9.67	5090	-15.32	20240102	3930	9.67	20240419	7240	-40.47	20230522	3930	9.67	20240419	0.59	N	317400	1000	387 억	147603	N	N	8	N	N
68	20240521	141029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-30	5	-0.69	184824425	42567	38.66	4345	4420	4305	5640	3045	4345	4341.96	0.38	-11608	4461	4402	4356	4297	4251	4380	4275	388	1295	1000	3120	5	1	38782520	1673	5.20	0.41	12	0.11	830.00	10548.00	7480	20230515	-42.31	3930	20240419	9.80	5090	-15.23	20240102	3930	9.80	20240419	7240	-40.40	20230522	3930	9.80	20240419	0.59	N	317400	1000	387 억	147603	N	N	8	N	N
69	20240521	131027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-30	5	-0.69	180965775	41673	37.85	4345	4420	4305	5640	3045	4345	4342.52	0.38	-11280	4461	4402	4356	4297	4251	4380	4275	388	1295	1000	3120	5	1	38782520	1673	5.20	0.41	12	0.11	830.00	10548.00	7480	20230515	-42.31	3930	20240419	9.80	5090	-15.23	20240102	3930	9.80	20240419	7240	-40.40	20230522	3930	9.80	20240419	0.59	N	317400	1000	387 억	147603	N	N	8	N	N
70	20240521	121024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-25	5	-0.58	166648510	38351	34.83	4345	4420	4305	5640	3045	4345	4345.35	0.38	-10653	4461	4402	4356	4297	4251	4380	4275	388	1295	1000	3120	5	1	38782520	1675	5.20	0.41	12	0.10	830.00	10548.00	7480	20230515	-42.25	3930	20240419	9.92	5090	-15.13	20240102	3930	9.92	20240419	7240	-40.33	20230522	3930	9.92	20240419	0.59	N	317400	1000	387 억	147603	N	N	8	N	N
71	20240521	111024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	-5	5	-0.12	113290790	26010	23.62	4345	4420	4315	5640	3045	4345	4355.67	0.38	-8571	4461	4402	4356	4297	4251	4380	4275	388	1295	1000	3120	5	1	38782520	1683	5.23	0.41	12	0.07	830.00	10548.00	7480	20230515	-41.98	3930	20240419	10.43	5090	-14.73	20240102	3930	10.43	20240419	7240	-40.06	20230522	3930	10.43	20240419	0.59	N	317400	1000	387 억	147603	N	N	8	N	N
72	20240521	101025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	-20	5	-0.46	92980390	21325	19.37	4345	4420	4315	5640	3045	4345	4360.17	0.38	-7857	4461	4402	4356	4297	4251	4380	4275	388	1295	1000	3120	5	1	38782520	1677	5.21	0.41	12	0.05	830.00	10548.00	7480	20230515	-42.18	3930	20240419	10.05	5090	-15.03	20240102	3930	10.05	20240419	7240	-40.26	20230522	3930	10.05	20240419	0.59	N	317400	1000	387 억	147603	N	N	8	N	N
73	20240521	091022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	10	2	0.23	8918195	2048	1.86	4345	4365	4345	5640	3045	4345	4354.65	0.38	-908	4461	4402	4356	4297	4251	4380	4275	388	1295	1000	3120	5	1	38782520	1689	5.25	0.41	12	0.01	830.00	10548.00	7480	20230515	-41.78	3930	20240419	10.81	5090	-14.44	20240102	3930	10.81	20240419	7240	-39.85	20230522	3930	10.81	20240419	0.59	N	317400	1000	387 억	147603	N	N	8	N	N
74	20240517	161028	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	245	2	5.90	1310653245	302897	897.31	4250	4450	4195	5390	2905	4150	4326.20	0.40	18946	4280	4215	4180	4115	4080	4197	4097	388	1240	1000	2980	5	1	38782520	1704	5.30	0.42	12	0.78	830.00	10548.00	7720	20230510	-43.07	3930	20240419	11.83	5090	-13.65	20240102	3930	11.83	20240419	7290	-39.71	20230519	3930	11.83	20240419	0.60	N	317400	1000	387 억	156371	N	N	1	N	N
75	20240517	151032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	205	2	4.94	1258522415	291025	862.14	4250	4450	4195	5390	2905	4150	4324.45	0.40	18458	4280	4215	4180	4115	4080	4197	4097	388	1240	1000	2980	5	1	38782520	1689	5.25	0.41	12	0.75	830.00	10548.00	7720	20230510	-43.59	3930	20240419	10.81	5090	-14.44	20240102	3930	10.81	20240419	7290	-40.26	20230519	3930	10.81	20240419	0.60	N	317400	1000	387 억	156371	N	N	12	N	N
76	20240517	141022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	230	2	5.54	1006205975	233739	692.44	4250	4380	4195	5390	2905	4150	4304.83	0.40	16218	4280	4215	4180	4115	4080	4197	4097	388	1240	1000	2980	5	1	38782520	1699	5.28	0.42	12	0.60	830.00	10548.00	7720	20230510	-43.26	3930	20240419	11.45	5090	-13.95	20240102	3930	11.45	20240419	7290	-39.92	20230519	3930	11.45	20240419	0.60	N	317400	1000	387 억	156371	N	N	12	N	N
77	20240517	131015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	190	2	4.58	860804590	200338	593.49	4250	4355	4195	5390	2905	4150	4296.76	0.40	6092	4280	4215	4180	4115	4080	4197	4097	388	1240	1000	2980	5	1	38782520	1683	5.23	0.41	12	0.52	830.00	10548.00	7720	20230510	-43.78	3930	20240419	10.43	5090	-14.73	20240102	3930	10.43	20240419	7290	-40.47	20230519	3930	10.43	20240419	0.60	N	317400	1000	387 억	156371	N	N	12	N	N
78	20240517	121016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	190	2	4.58	724889595	168961	500.54	4250	4355	4195	5390	2905	4150	4290.28	0.40	1940	4280	4215	4180	4115	4080	4197	4097	388	1240	1000	2980	5	1	38782520	1683	5.23	0.41	12	0.44	830.00	10548.00	7720	20230510	-43.78	3930	20240419	10.43	5090	-14.73	20240102	3930	10.43	20240419	7290	-40.47	20230519	3930	10.43	20240419	0.60	N	317400	1000	387 억	156371	N	N	12	N	N
79	20240517	111015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4270	120	2	2.89	617177145	144015	426.64	4250	4355	4195	5390	2905	4150	4285.51	0.40	8520	4280	4215	4180	4115	4080	4197	4097	388	1240	1000	2980	5	1	38782520	1656	5.14	0.40	12	0.37	830.00	10548.00	7720	20230510	-44.69	3930	20240419	8.65	5090	-16.11	20240102	3930	8.65	20240419	7290	-41.43	20230519	3930	8.65	20240419	0.60	N	317400	1000	387 억	156371	N	N	12	N	N
80	20240517	101009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	170	2	4.10	510662715	119222	353.19	4250	4355	4195	5390	2905	4150	4283.29	0.40	11761	4280	4215	4180	4115	4080	4197	4097	388	1240	1000	2980	5	1	38782520	1675	5.20	0.41	12	0.31	830.00	10548.00	7720	20230510	-44.04	3930	20240419	9.92	5090	-15.13	20240102	3930	9.92	20240419	7290	-40.74	20230519	3930	9.92	20240419	0.60	N	317400	1000	387 억	156371	N	N	12	N	N
81	20240517	091016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4245	95	2	2.29	95226315	22470	66.57	4250	4300	4195	5390	2905	4150	4237.93	0.40	-5183	4280	4215	4180	4115	4080	4197	4097	388	1240	1000	2980	5	1	38782520	1646	5.11	0.40	12	0.06	830.00	10548.00	7720	20230510	-45.01	3930	20240419	8.02	5090	-16.60	20240102	3930	8.02	20240419	7290	-41.77	20230519	3930	8.02	20240419	0.60	N	317400	1000	387 억	156371	N	N	12	N	N
82	20240516	161007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4150	-35	5	-0.84	135882240	32491	78.75	4185	4245	4145	5440	2930	4185	4182.15	0.42	-7362	4271	4227	4186	4142	4101	4207	4122	388	1255	1000	3010	5	1	38782520	1609	5.00	0.39	12	0.08	830.00	10548.00	7870	20230509	-47.27	3930	20240419	5.60	5090	-18.47	20240102	3930	5.60	20240419	7350	-43.54	20230516	3930	5.60	20240419	0.59	N	317400	1000	387 억	163747	N	N	12	N	N
83	20240516	151005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4150	-35	5	-0.84	130689745	31241	75.72	4185	4245	4150	5440	2930	4185	4183.28	0.42	-6684	4271	4227	4186	4142	4101	4207	4122	388	1255	1000	3010	5	1	38782520	1609	5.00	0.39	12	0.08	830.00	10548.00	7870	20230509	-47.27	3930	20240419	5.60	5090	-18.47	20240102	3930	5.60	20240419	7350	-43.54	20230516	3930	5.60	20240419	0.59	N	317400	1000	387 억	163747	N	N	10	N	N
84	20240516	141012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4160	-25	5	-0.60	118036110	28195	68.34	4185	4245	4155	5440	2930	4185	4186.42	0.42	-6371	4271	4227	4186	4142	4101	4207	4122	388	1255	1000	3010	5	1	38782520	1613	5.01	0.39	12	0.07	830.00	10548.00	7870	20230509	-47.14	3930	20240419	5.85	5090	-18.27	20240102	3930	5.85	20240419	7350	-43.40	20230516	3930	5.85	20240419	0.59	N	317400	1000	387 억	163747	N	N	10	N	N
85	20240516	131005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4175	-10	5	-0.24	74508625	17746	43.01	4185	4245	4170	5440	2930	4185	4198.62	0.42	-6062	4271	4227	4186	4142	4101	4207	4122	388	1255	1000	3010	5	1	38782520	1619	5.03	0.40	12	0.05	830.00	10548.00	7870	20230509	-46.95	3930	20240419	6.23	5090	-17.98	20240102	3930	6.23	20240419	7350	-43.20	20230516	3930	6.23	20240419	0.59	N	317400	1000	387 억	163747	N	N	10	N	N
86	20240516	121003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4180	-5	5	-0.12	68722335	16360	39.65	4185	4245	4170	5440	2930	4185	4200.63	0.42	-5466	4271	4227	4186	4142	4101	4207	4122	388	1255	1000	3010	5	1	38782520	1621	5.04	0.40	12	0.04	830.00	10548.00	7870	20230509	-46.89	3930	20240419	6.36	5090	-17.88	20240102	3930	6.36	20240419	7350	-43.13	20230516	3930	6.36	20240419	0.59	N	317400	1000	387 억	163747	N	N	10	N	N
87	20240516	111003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4185	0	3	0.00	56182100	13358	32.38	4185	4245	4180	5440	2930	4185	4205.88	0.42	-5074	4271	4227	4186	4142	4101	4207	4122	388	1255	1000	3010	5	1	38782520	1623	5.04	0.40	12	0.03	830.00	10548.00	7870	20230509	-46.82	3930	20240419	6.49	5090	-17.78	20240102	3930	6.49	20240419	7350	-43.06	20230516	3930	6.49	20240419	0.59	N	317400	1000	387 억	163747	N	N	10	N	N
88	20240516	101006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4190	5	2	0.12	40460765	9602	23.27	4185	4245	4185	5440	2930	4185	4213.79	0.42	-4197	4271	4227	4186	4142	4101	4207	4122	388	1255	1000	3010	5	1	38782520	1625	5.05	0.40	12	0.02	830.00	10548.00	7870	20230509	-46.76	3930	20240419	6.62	5090	-17.68	20240102	3930	6.62	20240419	7350	-42.99	20230516	3930	6.62	20240419	0.59	N	317400	1000	387 억	163747	N	N	10	N	N
89	20240516	091006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4235	50	2	1.19	13931845	3303	8.01	4185	4235	4185	5440	2930	4185	4217.94	0.42	-428	4271	4227	4186	4142	4101	4207	4122	388	1255	1000	3010	5	1	38782520	1642	5.10	0.40	12	0.01	830.00	10548.00	7870	20230509	-46.19	3930	20240419	7.76	5090	-16.80	20240102	3930	7.76	20240419	7350	-42.38	20230516	3930	7.76	20240419	0.59	N	317400	1000	387 억	163747	N	N	10	N	N
90	20240514	161017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4185	-30	5	-0.71	172432080	41254	40.96	4205	4230	4145	5470	2955	4215	4179.76	0.44	-7220	4418	4316	4173	4071	3928	4367	4122	388	1255	1000	3030	5	1	38782520	1623	5.04	0.40	12	0.11	830.00	10548.00	7870	20230509	-46.82	3930	20240419	6.49	5090	-17.78	20240102	3930	6.49	20240419	7480	-44.05	20230515	3930	6.49	20240419	0.59	N	317400	1000	387 억	170790	N	N	10	N	N
91	20240514	151020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4145	-70	5	-1.66	159475225	38151	37.88	4205	4230	4145	5470	2955	4215	4180.10	0.44	-6591	4418	4316	4173	4071	3928	4367	4122	388	1255	1000	3030	5	1	38782520	1608	4.99	0.39	12	0.10	830.00	10548.00	7870	20230509	-47.33	3930	20240419	5.47	5090	-18.57	20240102	3930	5.47	20240419	7480	-44.59	20230515	3930	5.47	20240419	0.59	N	317400	1000	387 억	170790	N	N	0	N	N
92	20240514	141020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4150	-65	5	-1.54	144533985	34550	34.31	4205	4230	4145	5470	2955	4215	4183.33	0.44	-6249	4418	4316	4173	4071	3928	4367	4122	388	1255	1000	3030	5	1	38782520	1609	5.00	0.39	12	0.09	830.00	10548.00	7870	20230509	-47.27	3930	20240419	5.60	5090	-18.47	20240102	3930	5.60	20240419	7480	-44.52	20230515	3930	5.60	20240419	0.59	N	317400	1000	387 억	170790	N	N	0	N	N
93	20240514	131020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4165	-50	5	-1.19	119554075	28534	28.33	4205	4230	4160	5470	2955	4215	4189.88	0.44	-6382	4418	4316	4173	4071	3928	4367	4122	388	1255	1000	3030	5	1	38782520	1615	5.02	0.39	12	0.07	830.00	10548.00	7870	20230509	-47.08	3930	20240419	5.98	5090	-18.17	20240102	3930	5.98	20240419	7480	-44.32	20230515	3930	5.98	20240419	0.59	N	317400	1000	387 억	170790	N	N	0	N	N
94	20240514	121016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4185	-30	5	-0.71	87262460	20799	20.65	4205	4230	4175	5470	2955	4215	4195.51	0.44	-2358	4418	4316	4173	4071	3928	4367	4122	388	1255	1000	3030	5	1	38782520	1623	5.04	0.40	12	0.05	830.00	10548.00	7870	20230509	-46.82	3930	20240419	6.49	5090	-17.78	20240102	3930	6.49	20240419	7480	-44.05	20230515	3930	6.49	20240419	0.59	N	317400	1000	387 억	170790	N	N	0	N	N
95	20240514	111018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4185	-30	5	-0.71	77108385	18373	18.24	4205	4230	4175	5470	2955	4215	4196.83	0.44	-485	4418	4316	4173	4071	3928	4367	4122	388	1255	1000	3030	5	1	38782520	1623	5.04	0.40	12	0.05	830.00	10548.00	7870	20230509	-46.82	3930	20240419	6.49	5090	-17.78	20240102	3930	6.49	20240419	7480	-44.05	20230515	3930	6.49	20240419	0.59	N	317400	1000	387 억	170790	N	N	0	N	N
96	20240514	101015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4215	0	3	0.00	53725155	12804	12.71	4205	4230	4175	5470	2955	4215	4195.96	0.44	857	4418	4316	4173	4071	3928	4367	4122	388	1255	1000	3030	5	1	38782520	1635	5.08	0.40	12	0.03	830.00	10548.00	7870	20230509	-46.44	3930	20240419	7.25	5090	-17.19	20240102	3930	7.25	20240419	7480	-43.65	20230515	3930	7.25	20240419	0.59	N	317400	1000	387 억	170790	N	N	0	N	N
97	20240514	091016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4220	5	2	0.12	4375980	1041	1.03	4205	4220	4200	5470	2955	4215	4203.61	0.44	145	4418	4316	4173	4071	3928	4367	4122	388	1255	1000	3030	5	1	38782520	1637	5.08	0.40	12	0.00	830.00	10548.00	7870	20230509	-46.38	3930	20240419	7.38	5090	-17.09	20240102	3930	7.38	20240419	7480	-43.58	20230515	3930	7.38	20240419	0.59	N	317400	1000	387 억	170790	N	N	0	N	N
98	20240513	161014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4215	165	2	4.07	419061035	100465	269.96	4045	4275	4030	5260	2835	4050	4171.22	0.39	14167	4096	4072	4046	4022	3996	4060	4010	388	1210	1000	2910	5	1	38782520	1635	5.08	0.40	12	0.26	830.00	10548.00	7870	20230509	-46.44	3930	20240419	7.25	5090	-17.19	20240102	3930	7.25	20240419	7480	-43.65	20230515	3930	7.25	20240419	0.58	N	317400	1000	387 억	152880	N	N	0	N	N
99	20240513	151017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4200	150	2	3.70	407969625	97830	262.88	4045	4275	4030	5260	2835	4050	4170.19	0.39	13328	4096	4072	4046	4022	3996	4060	4010	388	1210	1000	2910	5	1	38782520	1629	5.06	0.40	12	0.25	830.00	10548.00	7870	20230509	-46.63	3930	20240419	6.87	5090	-17.49	20240102	3930	6.87	20240419	7480	-43.85	20230515	3930	6.87	20240419	0.58	N	317400	1000	387 억	152880	N	N	0	N	N
100	20240513	141017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4175	125	2	3.09	360742015	86577	232.64	4045	4275	4030	5260	2835	4050	4166.72	0.39	10014	4096	4072	4046	4022	3996	4060	4010	388	1210	1000	2910	5	1	38782520	1619	5.03	0.40	12	0.22	830.00	10548.00	7870	20230509	-46.95	3930	20240419	6.23	5090	-17.98	20240102	3930	6.23	20240419	7480	-44.18	20230515	3930	6.23	20240419	0.58	N	317400	1000	387 억	152880	N	N	0	N	N
101	20240513	131011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4190	140	2	3.46	341480985	81969	220.26	4045	4275	4030	5260	2835	4050	4165.98	0.39	7931	4096	4072	4046	4022	3996	4060	4010	388	1210	1000	2910	5	1	38782520	1625	5.05	0.40	12	0.21	830.00	10548.00	7870	20230509	-46.76	3930	20240419	6.62	5090	-17.68	20240102	3930	6.62	20240419	7480	-43.98	20230515	3930	6.62	20240419	0.58	N	317400	1000	387 억	152880	N	N	0	N	N
102	20240513	121015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4220	170	2	4.20	301544855	72498	194.81	4045	4275	4030	5260	2835	4050	4159.36	0.39	3772	4096	4072	4046	4022	3996	4060	4010	388	1210	1000	2910	5	1	38782520	1637	5.08	0.40	12	0.19	830.00	10548.00	7870	20230509	-46.38	3930	20240419	7.38	5090	-17.09	20240102	3930	7.38	20240419	7480	-43.58	20230515	3930	7.38	20240419	0.58	N	317400	1000	387 억	152880	N	N	0	N	N
103	20240513	111014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4095	45	2	1.11	89941985	22093	59.37	4045	4105	4030	5260	2835	4050	4071.06	0.39	-1806	4096	4072	4046	4022	3996	4060	4010	388	1210	1000	2910	5	1	38782520	1588	4.93	0.39	12	0.06	830.00	10548.00	7870	20230509	-47.97	3930	20240419	4.20	5090	-19.55	20240102	3930	4.20	20240419	7480	-45.25	20230515	3930	4.20	20240419	0.58	N	317400	1000	387 억	152880	N	N	0	N	N
104	20240513	101013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4075	25	2	0.62	46922990	11574	31.10	4045	4075	4030	5260	2835	4050	4054.17	0.39	-1021	4096	4072	4046	4022	3996	4060	4010	388	1210	1000	2910	5	1	38782520	1580	4.91	0.39	12	0.03	830.00	10548.00	7870	20230509	-48.22	3930	20240419	3.69	5090	-19.94	20240102	3930	3.69	20240419	7480	-45.52	20230515	3930	3.69	20240419	0.58	N	317400	1000	387 억	152880	N	N	0	N	N
105	20240513	091016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4060	10	2	0.25	13116545	3241	8.71	4045	4060	4030	5260	2835	4050	4047.07	0.39	666	4096	4072	4046	4022	3996	4060	4010	388	1210	1000	2910	5	1	38782520	1575	4.89	0.38	12	0.01	830.00	10548.00	7870	20230509	-48.41	3930	20240419	3.31	5090	-20.24	20240102	3930	3.31	20240419	7480	-45.72	20230515	3930	3.31	20240419	0.58	N	317400	1000	387 억	152880	N	N	0	N	N
106	20240510	160945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4050	-5	5	-0.12	146337695	36185	210.83	4070	4070	4020	5270	2840	4055	4044.15	0.39	1782	4101	4077	4056	4032	4011	4090	4045	388	1215	1000	2910	5	1	38782520	1571	4.88	0.38	12	0.09	830.00	10548.00	7870	20230509	-48.54	3930	20240419	3.05	5090	-20.43	20240102	3930	3.05	20240419	7720	-47.54	20230510	3930	3.05	20240419	0.55	N	317400	1000	387 억	150025	N	N	0	N	N
107	20240510	150953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4045	-10	5	-0.25	139446370	34482	200.91	4070	4070	4020	5270	2840	4055	4044.03	0.39	2186	4101	4077	4056	4032	4011	4090	4045	388	1215	1000	2910	5	1	38782520	1569	4.87	0.38	12	0.09	830.00	10548.00	7870	20230509	-48.60	3930	20240419	2.93	5090	-20.53	20240102	3930	2.93	20240419	7720	-47.60	20230510	3930	2.93	20240419	0.55	N	317400	1000	387 억	150025	N	N	0	N	N
108	20240510	140956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4065	10	2	0.25	100588140	24875	144.93	4070	4070	4020	5270	2840	4055	4043.74	0.39	729	4101	4077	4056	4032	4011	4090	4045	388	1215	1000	2910	5	1	38782520	1577	4.90	0.39	12	0.06	830.00	10548.00	7870	20230509	-48.35	3930	20240419	3.44	5090	-20.14	20240102	3930	3.44	20240419	7720	-47.34	20230510	3930	3.44	20240419	0.55	N	317400	1000	387 억	150025	N	N	0	N	N
109	20240510	130948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4065	10	2	0.25	87739060	21709	126.49	4070	4070	4020	5270	2840	4055	4041.60	0.39	958	4101	4077	4056	4032	4011	4090	4045	388	1215	1000	2910	5	1	38782520	1577	4.90	0.39	12	0.06	830.00	10548.00	7870	20230509	-48.35	3930	20240419	3.44	5090	-20.14	20240102	3930	3.44	20240419	7720	-47.34	20230510	3930	3.44	20240419	0.55	N	317400	1000	387 억	150025	N	N	0	N	N
110	20240510	120942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4050	-5	5	-0.12	76839205	19022	110.83	4070	4070	4020	5270	2840	4055	4039.49	0.39	1000	4101	4077	4056	4032	4011	4090	4045	388	1215	1000	2910	5	1	38782520	1571	4.88	0.38	12	0.05	830.00	10548.00	7870	20230509	-48.54	3930	20240419	3.05	5090	-20.43	20240102	3930	3.05	20240419	7720	-47.54	20230510	3930	3.05	20240419	0.55	N	317400	1000	387 억	150025	N	N	0	N	N
111	20240510	110948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4045	-10	5	-0.25	74558395	18458	107.55	4070	4070	4020	5270	2840	4055	4039.35	0.39	1251	4101	4077	4056	4032	4011	4090	4045	388	1215	1000	2910	5	1	38782520	1569	4.87	0.38	12	0.05	830.00	10548.00	7870	20230509	-48.60	3930	20240419	2.93	5090	-20.53	20240102	3930	2.93	20240419	7720	-47.60	20230510	3930	2.93	20240419	0.55	N	317400	1000	387 억	150025	N	N	0	N	N
112	20240510	100946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4050	-5	5	-0.12	33374945	8242	48.02	4070	4070	4025	5270	2840	4055	4049.37	0.39	13	4101	4077	4056	4032	4011	4090	4045	388	1215	1000	2910	5	1	38782520	1571	4.88	0.38	12	0.02	830.00	10548.00	7870	20230509	-48.54	3930	20240419	3.05	5090	-20.43	20240102	3930	3.05	20240419	7720	-47.54	20230510	3930	3.05	20240419	0.55	N	317400	1000	387 억	150025	N	N	0	N	N
113	20240510	090949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4050	-5	5	-0.12	2822365	696	4.06	4070	4070	4045	5270	2840	4055	4055.12	0.39	-383	4101	4077	4056	4032	4011	4090	4045	388	1215	1000	2910	5	1	38782520	1571	4.88	0.38	12	0.00	830.00	10548.00	7870	20230509	-48.54	3930	20240419	3.05	5090	-20.43	20240102	3930	3.05	20240419	7720	-47.54	20230510	3930	3.05	20240419	0.55	N	317400	1000	387 억	150025	N	N	0	N	N
114	20240509	161008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4055	5	2	0.12	69482270	17162	15.14	4040	4080	4035	5260	2835	4050	4048.61	0.39	-2195	4190	4120	4075	4005	3960	4097	3982	388	1210	1000	2910	5	1	38782520	1573	4.89	0.38	12	0.04	830.00	10548.00	7870	20230509	-48.48	3930	20240419	3.18	5090	-20.33	20240102	3930	3.18	20240419	7870	-48.48	20230509	3930	3.18	20240419	0.54	N	317400	1000	387 억	152266	N	N	0	N	N
115	20240509	151005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4050	0	3	0.00	67692735	16720	14.75	4040	4080	4035	5260	2835	4050	4048.60	0.39	-2048	4190	4120	4075	4005	3960	4097	3982	388	1210	1000	2910	5	1	38782520	1571	4.88	0.38	12	0.04	830.00	10548.00	7870	20230509	-48.54	3930	20240419	3.05	5090	-20.43	20240102	3930	3.05	20240419	7870	-48.54	20230509	3930	3.05	20240419	0.54	N	317400	1000	387 억	152266	N	N	0	N	N
116	20240509	140856	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4055	5	2	0.12	34005885	8381	7.39	4040	4080	4040	5260	2835	4050	4057.54	0.39	-1565	4190	4120	4075	4005	3960	4097	3982	388	1210	1000	2910	5	1	38782520	1573	4.89	0.38	12	0.02	830.00	10548.00	7870	20230509	-48.48	3930	20240419	3.18	5090	-20.33	20240102	3930	3.18	20240419	7870	-48.48	20230509	3930	3.18	20240419	0.54	N	317400	1000	387 억	152266	N	N	0	N	N
117	20240509	130948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4055	5	2	0.12	32680365	8054	7.10	4040	4080	4040	5260	2835	4050	4057.70	0.39	-1474	4190	4120	4075	4005	3960	4097	3982	388	1210	1000	2910	5	1	38782520	1573	4.89	0.38	12	0.02	830.00	10548.00	7870	20230509	-48.48	3930	20240419	3.18	5090	-20.33	20240102	3930	3.18	20240419	7870	-48.48	20230509	3930	3.18	20240419	0.54	N	317400	1000	387 억	152266	N	N	0	N	N
118	20240509	120945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4065	15	2	0.37	22382700	5513	4.86	4040	4080	4040	5260	2835	4050	4060.08	0.39	-1521	4190	4120	4075	4005	3960	4097	3982	388	1210	1000	2910	5	1	38782520	1577	4.90	0.39	12	0.01	830.00	10548.00	7870	20230509	-48.35	3930	20240419	3.44	5090	-20.14	20240102	3930	3.44	20240419	7870	-48.35	20230509	3930	3.44	20240419	0.54	N	317400	1000	387 억	152266	N	N	0	N	N
119	20240509	110931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4070	20	2	0.49	17118730	4218	3.72	4040	4080	4040	5260	2835	4050	4058.60	0.39	-1017	4190	4120	4075	4005	3960	4097	3982	388	1210	1000	2910	5	1	38782520	1578	4.90	0.39	12	0.01	830.00	10548.00	7870	20230509	-48.28	3930	20240419	3.56	5090	-20.04	20240102	3930	3.56	20240419	7870	-48.28	20230509	3930	3.56	20240419	0.54	N	317400	1000	387 억	152266	N	N	0	N	N
120	20240509	100936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4075	25	2	0.62	11854490	2924	2.58	4040	4080	4040	5260	2835	4050	4054.28	0.39	-242	4190	4120	4075	4005	3960	4097	3982	388	1210	1000	2910	5	1	38782520	1580	4.91	0.39	12	0.01	830.00	10548.00	7870	20230509	-48.22	3930	20240419	3.69	5090	-19.94	20240102	3930	3.69	20240419	7870	-48.22	20230509	3930	3.69	20240419	0.54	N	317400	1000	387 억	152266	N	N	0	N	N
121	20240509	090934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4080	30	2	0.74	5111290	1264	1.11	4040	4080	4040	5260	2835	4050	4043.48	0.39	-113	4190	4120	4075	4005	3960	4097	3982	388	1210	1000	2910	5	1	38782520	1582	4.92	0.39	12	0.00	830.00	10548.00	7870	20230509	-48.16	3930	20240419	3.82	5090	-19.84	20240102	3930	3.82	20240419	7870	-48.16	20230509	3930	3.82	20240419	0.54	N	317400	1000	387 억	152266	N	N	0	N	N
122	20240508	160926	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4050	-70	5	-1.70	459583765	113368	223.64	4085	4145	4030	5350	2885	4120	4053.91	0.38	9858	4230	4175	4115	4060	4000	4145	4030	388	1230	1000	2960	5	1	38782520	1571	4.88	0.38	12	0.29	830.00	10548.00	7870	20230509	-48.54	3930	20240419	3.05	5090	-20.43	20240102	3930	3.05	20240419	7870	-48.54	20230509	3930	3.05	20240419	0.55	N	317400	1000	387 억	146565	N	N	0	N	N
123	20240508	150930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4045	-75	5	-1.82	450034970	111009	218.99	4085	4145	4030	5350	2885	4120	4054.04	0.38	10935	4230	4175	4115	4060	4000	4145	4030	388	1230	1000	2960	5	1	38782520	1569	4.87	0.38	12	0.29	830.00	10548.00	7870	20230509	-48.60	3930	20240419	2.93	5090	-20.53	20240102	3930	2.93	20240419	7870	-48.60	20230509	3930	2.93	20240419	0.55	N	317400	1000	387 억	146565	N	N	0	N	N
124	20240508	140924	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4040	-80	5	-1.94	418055215	103090	203.37	4085	4145	4030	5350	2885	4120	4055.25	0.38	9708	4230	4175	4115	4060	4000	4145	4030	388	1230	1000	2960	5	1	38782520	1567	4.87	0.38	12	0.27	830.00	10548.00	7870	20230509	-48.67	3930	20240419	2.80	5090	-20.63	20240102	3930	2.80	20240419	7870	-48.67	20230509	3930	2.80	20240419	0.55	N	317400	1000	387 억	146565	N	N	0	N	N
125	20240508	130923	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4045	-75	5	-1.82	381881990	94130	185.69	4085	4145	4035	5350	2885	4120	4056.96	0.38	8870	4230	4175	4115	4060	4000	4145	4030	388	1230	1000	2960	5	1	38782520	1569	4.87	0.38	12	0.24	830.00	10548.00	7870	20230509	-48.60	3930	20240419	2.93	5090	-20.53	20240102	3930	2.93	20240419	7870	-48.60	20230509	3930	2.93	20240419	0.55	N	317400	1000	387 억	146565	N	N	0	N	N
126	20240508	120920	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4045	-75	5	-1.82	341801120	84211	166.12	4085	4145	4035	5350	2885	4120	4058.87	0.38	8450	4230	4175	4115	4060	4000	4145	4030	388	1230	1000	2960	5	1	38782520	1569	4.87	0.38	12	0.22	830.00	10548.00	7870	20230509	-48.60	3930	20240419	2.93	5090	-20.53	20240102	3930	2.93	20240419	7870	-48.60	20230509	3930	2.93	20240419	0.55	N	317400	1000	387 억	146565	N	N	0	N	N
127	20240508	111001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4070	-50	5	-1.21	113400135	27827	54.89	4085	4145	4050	5350	2885	4120	4075.18	0.38	2052	4230	4175	4115	4060	4000	4145	4030	388	1230	1000	2960	5	1	38782520	1578	4.90	0.39	12	0.07	830.00	10548.00	7870	20230509	-48.28	3930	20240419	3.56	5090	-20.04	20240102	3930	3.56	20240419	7870	-48.28	20230509	3930	3.56	20240419	0.55	N	317400	1000	387 억	146565	N	N	0	N	N
128	20240508	100932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4060	-60	5	-1.46	82944970	20342	40.13	4085	4145	4050	5350	2885	4120	4077.52	0.38	1359	4230	4175	4115	4060	4000	4145	4030	388	1230	1000	2960	5	1	38782520	1575	4.89	0.38	12	0.05	830.00	10548.00	7870	20230509	-48.41	3930	20240419	3.31	5090	-20.24	20240102	3930	3.31	20240419	7870	-48.41	20230509	3930	3.31	20240419	0.55	N	317400	1000	387 억	146565	N	N	0	N	N
129	20240508	090936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4135	15	2	0.36	795060	194	0.38	4085	4135	4085	5350	2885	4120	4098.25	0.38	10	4230	4175	4115	4060	4000	4145	4030	388	1230	1000	2960	5	1	38782520	1604	4.98	0.39	12	0.00	830.00	10548.00	7870	20230509	-47.46	3930	20240419	5.22	5090	-18.76	20240102	3930	5.22	20240419	7870	-47.46	20230509	3930	5.22	20240419	0.55	N	317400	1000	387 억	146565	N	N	0	N	N
130	20240503	160953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4140	-25	5	-0.60	91261815	21929	86.48	4175	4185	4135	5410	2920	4165	4161.70	0.38	-270	4225	4195	4165	4135	4105	4210	4150	388	1245	1000	2990	5	1	38782520	1606	4.99	0.39	12	0.06	830.00	10548.00	7870	20230509	-47.40	3930	20240419	5.34	5090	-18.66	20240102	3930	5.34	20240419	7870	-47.40	20230509	3930	5.34	20240419	0.57	N	317400	1000	387 억	146183	N	N	1	N	N
131	20240503	150953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4140	-25	5	-0.60	85140095	20451	80.65	4175	4185	4135	5410	2920	4165	4163.13	0.38	-441	4225	4195	4165	4135	4105	4210	4150	388	1245	1000	2990	5	1	38782520	1606	4.99	0.39	12	0.05	830.00	10548.00	7870	20230509	-47.40	3930	20240419	5.34	5090	-18.66	20240102	3930	5.34	20240419	7870	-47.40	20230509	3930	5.34	20240419	0.57	N	317400	1000	387 억	146183	N	N	49	N	N
132	20240503	140955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4155	-10	5	-0.24	63970410	15345	60.51	4175	4185	4150	5410	2920	4165	4168.81	0.38	-965	4225	4195	4165	4135	4105	4210	4150	388	1245	1000	2990	5	1	38782520	1611	5.01	0.39	12	0.04	830.00	10548.00	7870	20230509	-47.20	3930	20240419	5.73	5090	-18.37	20240102	3930	5.73	20240419	7870	-47.20	20230509	3930	5.73	20240419	0.57	N	317400	1000	387 억	146183	N	N	49	N	N
133	20240503	130955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4175	10	2	0.24	35744455	8567	33.78	4175	4185	4165	5410	2920	4165	4172.34	0.38	-1086	4225	4195	4165	4135	4105	4210	4150	388	1245	1000	2990	5	1	38782520	1619	5.03	0.40	12	0.02	830.00	10548.00	7870	20230509	-46.95	3930	20240419	6.23	5090	-17.98	20240102	3930	6.23	20240419	7870	-46.95	20230509	3930	6.23	20240419	0.57	N	317400	1000	387 억	146183	N	N	49	N	N
134	20240503	120952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4180	15	2	0.36	33481365	8025	31.65	4175	4185	4165	5410	2920	4165	4172.13	0.38	-1022	4225	4195	4165	4135	4105	4210	4150	388	1245	1000	2990	5	1	38782520	1621	5.04	0.40	12	0.02	830.00	10548.00	7870	20230509	-46.89	3930	20240419	6.36	5090	-17.88	20240102	3930	6.36	20240419	7870	-46.89	20230509	3930	6.36	20240419	0.57	N	317400	1000	387 억	146183	N	N	49	N	N
135	20240503	110951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4170	5	2	0.12	21319630	5109	20.15	4175	4185	4165	5410	2920	4165	4172.96	0.38	-347	4225	4195	4165	4135	4105	4210	4150	388	1245	1000	2990	5	1	38782520	1617	5.02	0.40	12	0.01	830.00	10548.00	7870	20230509	-47.01	3930	20240419	6.11	5090	-18.07	20240102	3930	6.11	20240419	7870	-47.01	20230509	3930	6.11	20240419	0.57	N	317400	1000	387 억	146183	N	N	49	N	N
136	20240503	100947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4175	10	2	0.24	8458745	2026	7.99	4175	4185	4165	5410	2920	4165	4175.10	0.38	167	4225	4195	4165	4135	4105	4210	4150	388	1245	1000	2990	5	1	38782520	1619	5.03	0.40	12	0.01	830.00	10548.00	7870	20230509	-46.95	3930	20240419	6.23	5090	-17.98	20240102	3930	6.23	20240419	7870	-46.95	20230509	3930	6.23	20240419	0.57	N	317400	1000	387 억	146183	N	N	49	N	N
137	20240503	090943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4170	5	2	0.12	221265	53	0.21	4175	4175	4170	5410	2920	4165	4174.81	0.38	-8	4225	4195	4165	4135	4105	4210	4150	388	1245	1000	2990	5	1	38782520	1617	5.02	0.40	12	0.00	830.00	10548.00	7870	20230509	-47.01	3930	20240419	6.11	5090	-18.07	20240102	3930	6.11	20240419	7870	-47.01	20230509	3930	6.11	20240419	0.57	N	317400	1000	387 억	146183	N	N	49	N	N
138	20240502	160937	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4165	-5	5	-0.12	105586585	25358	32.22	4160	4195	4135	5420	2920	4170	4163.83	0.39	-1944	4283	4226	4183	4126	4083	4255	4155	388	1250	1000	3000	5	1	38782520	1615	5.02	0.39	12	0.07	830.00	10548.00	7870	20230509	-47.08	3930	20240419	5.98	5090	-18.17	20240102	3930	5.98	20240419	7870	-47.08	20230509	3930	5.98	20240419	0.57	N	317400	1000	387 억	150653	N	N	49	N	N
139	20240502	150944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4165	-5	5	-0.12	102075705	24515	31.14	4160	4195	4135	5420	2920	4170	4163.80	0.39	-1850	4283	4226	4183	4126	4083	4255	4155	388	1250	1000	3000	5	1	38782520	1615	5.02	0.39	12	0.06	830.00	10548.00	7870	20230509	-47.08	3930	20240419	5.98	5090	-18.17	20240102	3930	5.98	20240419	7870	-47.08	20230509	3930	5.98	20240419	0.57	N	317400	1000	387 억	150653	N	N	0	N	N
140	20240502	140939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4165	-5	5	-0.12	89960205	21606	27.45	4160	4195	4135	5420	2920	4170	4163.67	0.39	-1652	4283	4226	4183	4126	4083	4255	4155	388	1250	1000	3000	5	1	38782520	1615	5.02	0.39	12	0.06	830.00	10548.00	7870	20230509	-47.08	3930	20240419	5.98	5090	-18.17	20240102	3930	5.98	20240419	7870	-47.08	20230509	3930	5.98	20240419	0.57	N	317400	1000	387 억	150653	N	N	0	N	N
141	20240502	130934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4160	-10	5	-0.24	83768260	20121	25.56	4160	4195	4135	5420	2920	4170	4163.22	0.39	-1949	4283	4226	4183	4126	4083	4255	4155	388	1250	1000	3000	5	1	38782520	1613	5.01	0.39	12	0.05	830.00	10548.00	7870	20230509	-47.14	3930	20240419	5.85	5090	-18.27	20240102	3930	5.85	20240419	7870	-47.14	20230509	3930	5.85	20240419	0.57	N	317400	1000	387 억	150653	N	N	0	N	N
142	20240502	120933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4145	-25	5	-0.60	76820230	18449	23.44	4160	4195	4135	5420	2920	4170	4163.92	0.39	-1645	4283	4226	4183	4126	4083	4255	4155	388	1250	1000	3000	5	1	38782520	1608	4.99	0.39	12	0.05	830.00	10548.00	7870	20230509	-47.33	3930	20240419	5.47	5090	-18.57	20240102	3930	5.47	20240419	7870	-47.33	20230509	3930	5.47	20240419	0.57	N	317400	1000	387 억	150653	N	N	0	N	N
143	20240502	110932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4165	-5	5	-0.12	48316840	11584	14.72	4160	4195	4160	5420	2920	4170	4171.00	0.39	112	4283	4226	4183	4126	4083	4255	4155	388	1250	1000	3000	5	1	38782520	1615	5.02	0.39	12	0.03	830.00	10548.00	7870	20230509	-47.08	3930	20240419	5.98	5090	-18.17	20240102	3930	5.98	20240419	7870	-47.08	20230509	3930	5.98	20240419	0.57	N	317400	1000	387 억	150653	N	N	0	N	N
144	20240502	100931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4165	-5	5	-0.12	25613460	6136	7.80	4160	4195	4160	5420	2920	4170	4174.30	0.39	767	4283	4226	4183	4126	4083	4255	4155	388	1250	1000	3000	5	1	38782520	1615	5.02	0.39	12	0.02	830.00	10548.00	7870	20230509	-47.08	3930	20240419	5.98	5090	-18.17	20240102	3930	5.98	20240419	7870	-47.08	20230509	3930	5.98	20240419	0.57	N	317400	1000	387 억	150653	N	N	0	N	N
145	20240502	090929	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4170	0	3	0.00	5734830	1375	1.75	4160	4195	4160	5420	2920	4170	4170.79	0.39	866	4283	4226	4183	4126	4083	4255	4155	388	1250	1000	3000	5	1	38782520	1617	5.02	0.40	12	0.00	830.00	10548.00	7870	20230509	-47.01	3930	20240419	6.11	5090	-18.07	20240102	3930	6.11	20240419	7870	-47.01	20230509	3930	6.11	20240419	0.57	N	317400	1000	387 억	150653	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History