22 KiB
22 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | 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 | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 160343 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240514 | 150345 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240514 | 140343 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240514 | 130344 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240514 | 120343 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240514 | 110342 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240514 | 100343 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240514 | 090343 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240513 | 160343 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240513 | 150344 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240513 | 140342 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240513 | 130342 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240513 | 120343 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240513 | 110342 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240513 | 100344 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240513 | 090343 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 0 | 21248145 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 904 | 20230503 | -100.00 | 19 | 20240509 | -100.00 | 904 | -100.00 | 20240102 | 19 | -100.00 | 20240509 | 904 | 0.00 | 20230510 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240510 | 160334 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 8 | -11 | 5 | -57.89 | 172636519 | 16360545 | 113.58 | 15 | 15 | 8 | 0 | 0 | 19 | 10.58 | 1.30 | 0 | 2 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 2 | -0.01 | 0.03 | 12 | 77.00 | -650.00 | 279.00 | 904 | 20230503 | -99.12 | 8 | 20240510 | 0.00 | 904 | -99.12 | 20240102 | 8 | 0.00 | 20240510 | 904 | -99.12 | 20230510 | 8 | 0.00 | 20240510 | 0.00 | N | 030790 | 500 | 106 억 | 275878 | N | N | 0 | N | 00 | N | ||
| 19 | 20240510 | 150336 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 9 | -10 | 5 | -52.63 | 155710103 | 14244743 | 98.89 | 15 | 15 | 9 | 0 | 0 | 19 | 10.93 | 1.30 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 2 | -0.01 | 0.03 | 12 | 67.04 | -650.00 | 279.00 | 904 | 20230503 | -99.00 | 9 | 20240510 | 0.00 | 904 | -99.00 | 20240102 | 9 | 0.00 | 20240510 | 904 | -99.00 | 20230510 | 9 | 0.00 | 20240510 | 0.00 | N | 030790 | 500 | 106 억 | 275878 | N | N | 0 | N | 00 | N | ||
| 20 | 20240510 | 140336 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 10 | -9 | 5 | -47.37 | 112817611 | 9721836 | 67.49 | 15 | 15 | 10 | 0 | 0 | 19 | 11.60 | 1.30 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 2 | -0.02 | 0.04 | 12 | 45.75 | -650.00 | 279.00 | 904 | 20230503 | -98.89 | 10 | 20240510 | 0.00 | 904 | -98.89 | 20240102 | 10 | 0.00 | 20240510 | 904 | -98.89 | 20230510 | 10 | 0.00 | 20240510 | 0.00 | N | 030790 | 500 | 106 억 | 275878 | N | N | 0 | N | 00 | N | ||
| 21 | 20240510 | 130334 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 11 | -8 | 5 | -42.11 | 101460666 | 8627221 | 59.89 | 15 | 15 | 10 | 0 | 0 | 19 | 11.76 | 1.30 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 2 | -0.02 | 0.04 | 12 | 40.60 | -650.00 | 279.00 | 904 | 20230503 | -98.78 | 10 | 20240510 | 10.00 | 904 | -98.78 | 20240102 | 10 | 10.00 | 20240510 | 904 | -98.78 | 20230510 | 10 | 10.00 | 20240510 | 0.00 | N | 030790 | 500 | 106 억 | 275878 | N | N | 0 | N | 00 | N | ||
| 22 | 20240510 | 120333 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 10 | -9 | 5 | -47.37 | 83980478 | 6966295 | 48.36 | 15 | 15 | 10 | 0 | 0 | 19 | 12.06 | 1.30 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 2 | -0.02 | 0.04 | 12 | 32.79 | -650.00 | 279.00 | 904 | 20230503 | -98.89 | 10 | 20240510 | 0.00 | 904 | -98.89 | 20240102 | 10 | 0.00 | 20240510 | 904 | -98.89 | 20230510 | 10 | 0.00 | 20240510 | 0.00 | N | 030790 | 500 | 106 억 | 275878 | N | N | 0 | N | 00 | N | ||
| 23 | 20240510 | 110333 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 11 | -8 | 5 | -42.11 | 68409956 | 5528346 | 38.38 | 15 | 15 | 11 | 0 | 0 | 19 | 12.37 | 1.30 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 2 | -0.02 | 0.04 | 12 | 26.02 | -650.00 | 279.00 | 904 | 20230503 | -98.78 | 11 | 20240510 | 0.00 | 904 | -98.78 | 20240102 | 11 | 0.00 | 20240510 | 904 | -98.78 | 20230510 | 11 | 0.00 | 20240510 | 0.00 | N | 030790 | 500 | 106 억 | 275878 | N | N | 0 | N | 00 | N | ||
| 24 | 20240510 | 100334 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 13 | -6 | 5 | -31.58 | 36970922 | 2670252 | 18.54 | 15 | 15 | 13 | 0 | 0 | 19 | 13.85 | 1.30 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 3 | -0.02 | 0.05 | 12 | 12.57 | -650.00 | 279.00 | 904 | 20230503 | -98.56 | 13 | 20240510 | 0.00 | 904 | -98.56 | 20240102 | 13 | 0.00 | 20240510 | 904 | -98.56 | 20230510 | 13 | 0.00 | 20240510 | 0.00 | N | 030790 | 500 | 106 억 | 275878 | N | N | 0 | N | 00 | N | ||
| 25 | 20240510 | 090335 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 15 | -4 | 5 | -21.05 | 16932293 | 1128819 | 7.84 | 15 | 15 | 15 | 0 | 0 | 19 | 15.00 | 1.30 | 0 | 0 | 29 | 23 | 21 | 15 | 13 | 23 | 15 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 3 | -0.02 | 0.05 | 12 | 5.31 | -650.00 | 279.00 | 904 | 20230503 | -98.34 | 15 | 20240510 | 0.00 | 904 | -98.34 | 20240102 | 15 | 0.00 | 20240510 | 904 | -98.34 | 20230510 | 15 | 0.00 | 20240510 | 0.00 | N | 030790 | 500 | 106 억 | 275878 | N | N | 0 | N | 00 | N | ||
| 26 | 20240509 | 160339 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 19 | -8 | 5 | -29.63 | 252910862 | 11616671 | 98.80 | 27 | 27 | 19 | 0 | 0 | 27 | 21.87 | 1.29 | 0 | 1 | 37 | 31 | 29 | 23 | 21 | 31 | 23 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 4 | -0.03 | 0.07 | 12 | 54.67 | -650.00 | 279.00 | 904 | 20230502 | -97.90 | 19 | 20240509 | 0.00 | 904 | -97.90 | 20240102 | 19 | 0.00 | 20240509 | 904 | -97.90 | 20230509 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 273562 | N | N | 0 | N | 00 | N | ||
| 27 | 20240509 | 150341 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 20 | -7 | 5 | -25.93 | 222108138 | 9995475 | 85.01 | 27 | 27 | 19 | 0 | 0 | 27 | 22.21 | 1.29 | 0 | 0 | 37 | 31 | 29 | 23 | 21 | 31 | 23 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 4 | -0.03 | 0.07 | 12 | 47.04 | -650.00 | 279.00 | 904 | 20230502 | -97.79 | 19 | 20240509 | 5.26 | 904 | -97.79 | 20240102 | 19 | 5.26 | 20240509 | 904 | -97.79 | 20230509 | 19 | 5.26 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 273562 | N | N | 0 | N | 00 | N | ||
| 28 | 20240509 | 140335 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 19 | -8 | 5 | -29.63 | 201049718 | 8942554 | 76.06 | 27 | 27 | 19 | 0 | 0 | 27 | 22.47 | 1.29 | 0 | 0 | 37 | 31 | 29 | 23 | 21 | 31 | 23 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 4 | -0.03 | 0.07 | 12 | 42.09 | -650.00 | 279.00 | 904 | 20230502 | -97.90 | 19 | 20240509 | 0.00 | 904 | -97.90 | 20240102 | 19 | 0.00 | 20240509 | 904 | -97.90 | 20230509 | 19 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 273562 | N | N | 0 | N | 00 | N | ||
| 29 | 20240509 | 130336 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 20 | -7 | 5 | -25.93 | 180334179 | 7881498 | 67.03 | 27 | 27 | 20 | 0 | 0 | 27 | 22.87 | 1.29 | 0 | 0 | 37 | 31 | 29 | 23 | 21 | 31 | 23 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 4 | -0.03 | 0.07 | 12 | 37.09 | -650.00 | 279.00 | 904 | 20230502 | -97.79 | 20 | 20240509 | 0.00 | 904 | -97.79 | 20240102 | 20 | 0.00 | 20240509 | 904 | -97.79 | 20230509 | 20 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 273562 | N | N | 0 | N | 00 | N | ||
| 30 | 20240509 | 120335 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 23 | -4 | 5 | -14.81 | 138775743 | 5847906 | 49.74 | 27 | 27 | 22 | 0 | 0 | 27 | 23.72 | 1.29 | 0 | 0 | 37 | 31 | 29 | 23 | 21 | 31 | 23 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 5 | -0.04 | 0.08 | 12 | 27.52 | -650.00 | 279.00 | 904 | 20230502 | -97.46 | 22 | 20240509 | 4.55 | 904 | -97.46 | 20240102 | 22 | 4.55 | 20240509 | 904 | -97.46 | 20230509 | 22 | 4.55 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 273562 | N | N | 0 | N | 00 | N | ||
| 31 | 20240509 | 110329 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 22 | -5 | 5 | -18.52 | 116327030 | 4871875 | 41.44 | 27 | 27 | 22 | 0 | 0 | 27 | 23.86 | 1.29 | 0 | 0 | 37 | 31 | 29 | 23 | 21 | 31 | 23 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 5 | -0.03 | 0.08 | 12 | 22.93 | -650.00 | 279.00 | 904 | 20230502 | -97.57 | 22 | 20240509 | 0.00 | 904 | -97.57 | 20240102 | 22 | 0.00 | 20240509 | 904 | -97.57 | 20230509 | 22 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 273562 | N | N | 0 | N | 00 | N | ||
| 32 | 20240509 | 100330 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 24 | -3 | 5 | -11.11 | 66446386 | 2604573 | 22.15 | 27 | 27 | 24 | 0 | 0 | 27 | 25.50 | 1.29 | 0 | 0 | 37 | 31 | 29 | 23 | 21 | 31 | 23 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 5 | -0.04 | 0.09 | 12 | 12.26 | -650.00 | 279.00 | 904 | 20230502 | -97.35 | 24 | 20240509 | 0.00 | 904 | -97.35 | 20240102 | 24 | 0.00 | 20240509 | 904 | -97.35 | 20230509 | 24 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 273562 | N | N | 0 | N | 00 | N | ||
| 33 | 20240509 | 090329 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 27 | 0 | 3 | 0.00 | 20652408 | 764904 | 6.51 | 27 | 27 | 27 | 0 | 0 | 27 | 27.00 | 1.29 | 0 | 0 | 37 | 31 | 29 | 23 | 21 | 31 | 23 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 6 | -0.04 | 0.10 | 12 | 3.60 | -650.00 | 279.00 | 904 | 20230502 | -97.01 | 27 | 20240509 | 0.00 | 904 | -97.01 | 20240102 | 27 | 0.00 | 20240509 | 904 | -97.01 | 20230509 | 27 | 0.00 | 20240509 | 0.00 | N | 030790 | 500 | 106 억 | 273562 | N | N | 0 | N | 00 | N | ||
| 34 | 20240508 | 160329 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 27 | -12 | 5 | -30.77 | 310453287 | 10084601 | 114.74 | 33 | 35 | 27 | 0 | 0 | 39 | 30.86 | 1.25 | 0 | 0 | 48 | 43 | 41 | 36 | 34 | 42 | 35 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 6 | -0.04 | 0.10 | 12 | 47.46 | -650.00 | 279.00 | 904 | 20230428 | -97.01 | 27 | 20240508 | 0.00 | 904 | -97.01 | 20240102 | 27 | 0.00 | 20240508 | 904 | -97.01 | 20230508 | 27 | 0.00 | 20240508 | 0.00 | N | 030790 | 500 | 106 억 | 266562 | N | N | 0 | N | 00 | N | ||
| 35 | 20240508 | 150332 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 28 | -11 | 5 | -28.21 | 289248540 | 9299240 | 105.81 | 33 | 35 | 28 | 0 | 0 | 39 | 31.10 | 1.25 | 0 | 0 | 48 | 43 | 41 | 36 | 34 | 42 | 35 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 6 | -0.04 | 0.10 | 12 | 43.76 | -650.00 | 279.00 | 904 | 20230428 | -96.90 | 28 | 20240508 | 0.00 | 904 | -96.90 | 20240102 | 28 | 0.00 | 20240508 | 904 | -96.90 | 20230508 | 28 | 0.00 | 20240508 | 0.00 | N | 030790 | 500 | 106 억 | 266562 | N | N | 0 | N | 00 | N | ||
| 36 | 20240508 | 140327 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 30 | -9 | 5 | -23.08 | 242655653 | 7666749 | 87.23 | 33 | 35 | 29 | 0 | 0 | 39 | 31.65 | 1.25 | 0 | 0 | 48 | 43 | 41 | 36 | 34 | 42 | 35 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 6 | -0.05 | 0.11 | 12 | 36.08 | -650.00 | 279.00 | 904 | 20230428 | -96.68 | 29 | 20240508 | 3.45 | 904 | -96.68 | 20240102 | 29 | 3.45 | 20240508 | 904 | -96.68 | 20230508 | 29 | 3.45 | 20240508 | 0.00 | N | 030790 | 500 | 106 억 | 266562 | N | N | 0 | N | 00 | N | ||
| 37 | 20240508 | 130326 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 29 | -10 | 5 | -25.64 | 202287893 | 6321157 | 71.92 | 33 | 35 | 29 | 0 | 0 | 39 | 32.00 | 1.25 | 0 | 0 | 48 | 43 | 41 | 36 | 34 | 42 | 35 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 6 | -0.04 | 0.10 | 12 | 29.75 | -650.00 | 279.00 | 904 | 20230428 | -96.79 | 29 | 20240508 | 0.00 | 904 | -96.79 | 20240102 | 29 | 0.00 | 20240508 | 904 | -96.79 | 20230508 | 29 | 0.00 | 20240508 | 0.00 | N | 030790 | 500 | 106 억 | 266562 | N | N | 0 | N | 00 | N | ||
| 38 | 20240508 | 120328 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 30 | -9 | 5 | -23.08 | 142528491 | 4298324 | 48.91 | 33 | 35 | 30 | 0 | 0 | 39 | 33.16 | 1.25 | 0 | 0 | 48 | 43 | 41 | 36 | 34 | 42 | 35 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 6 | -0.05 | 0.11 | 12 | 20.23 | -650.00 | 279.00 | 904 | 20230428 | -96.68 | 30 | 20240508 | 0.00 | 904 | -96.68 | 20240102 | 30 | 0.00 | 20240508 | 904 | -96.68 | 20230508 | 30 | 0.00 | 20240508 | 0.00 | N | 030790 | 500 | 106 억 | 266562 | N | N | 0 | N | 00 | N | ||
| 39 | 20240508 | 110400 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 35 | -4 | 5 | -10.26 | 109922292 | 3233317 | 36.79 | 33 | 35 | 33 | 0 | 0 | 39 | 34.00 | 1.25 | 0 | 0 | 48 | 43 | 41 | 36 | 34 | 42 | 35 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 7 | -0.05 | 0.13 | 12 | 15.22 | -650.00 | 279.00 | 904 | 20230428 | -96.13 | 33 | 20240508 | 6.06 | 904 | -96.13 | 20240102 | 33 | 6.06 | 20240508 | 904 | -96.13 | 20230508 | 33 | 6.06 | 20240508 | 0.00 | N | 030790 | 500 | 106 억 | 266562 | N | N | 0 | N | 00 | N | ||
| 40 | 20240508 | 100334 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 35 | -4 | 5 | -10.26 | 75622288 | 2236660 | 25.45 | 33 | 35 | 33 | 0 | 0 | 39 | 33.81 | 1.25 | 0 | 0 | 48 | 43 | 41 | 36 | 34 | 42 | 35 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 7 | -0.05 | 0.13 | 12 | 10.53 | -650.00 | 279.00 | 904 | 20230428 | -96.13 | 33 | 20240508 | 6.06 | 904 | -96.13 | 20240102 | 33 | 6.06 | 20240508 | 904 | -96.13 | 20230508 | 33 | 6.06 | 20240508 | 0.00 | N | 030790 | 500 | 106 억 | 266562 | N | N | 0 | N | 00 | N | ||
| 41 | 20240508 | 090330 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 33 | -6 | 5 | -15.38 | 29944224 | 907388 | 10.32 | 33 | 33 | 33 | 0 | 0 | 39 | 33.00 | 1.25 | 0 | 0 | 48 | 43 | 41 | 36 | 34 | 42 | 35 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 7 | -0.05 | 0.12 | 12 | 4.27 | -650.00 | 279.00 | 904 | 20230428 | -96.35 | 33 | 20240508 | 0.00 | 904 | -96.35 | 20240102 | 33 | 0.00 | 20240508 | 904 | -96.35 | 20230508 | 33 | 0.00 | 20240508 | 0.00 | N | 030790 | 500 | 106 억 | 266562 | N | N | 0 | N | 00 | N | ||
| 42 | 20240503 | 160337 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 53 | -7 | 5 | -11.67 | 439988376 | 8505645 | 78.46 | 61 | 61 | 48 | 0 | 0 | 60 | 51.58 | 1.18 | 0 | 6501 | 74 | 66 | 63 | 55 | 52 | 65 | 54 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 11 | -0.08 | 0.19 | 12 | 40.03 | -650.00 | 279.00 | 904 | 20230426 | -94.14 | 48 | 20240503 | 10.42 | 904 | -94.14 | 20240102 | 48 | 10.42 | 20240503 | 904 | -94.14 | 20230503 | 48 | 10.42 | 20240503 | 0.01 | N | 030790 | 500 | 106 억 | 251042 | N | N | 0 | N | 00 | N | ||
| 43 | 20240503 | 150336 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 53 | -7 | 5 | -11.67 | 375444075 | 7287828 | 67.23 | 61 | 61 | 48 | 0 | 0 | 60 | 51.42 | 1.18 | 0 | 5306 | 74 | 66 | 63 | 55 | 52 | 65 | 54 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 11 | -0.08 | 0.19 | 12 | 34.30 | -650.00 | 279.00 | 904 | 20230426 | -94.14 | 48 | 20240503 | 10.42 | 904 | -94.14 | 20240102 | 48 | 10.42 | 20240503 | 904 | -94.14 | 20230503 | 48 | 10.42 | 20240503 | 0.01 | N | 030790 | 500 | 106 억 | 251042 | N | N | 0 | N | 00 | N | ||
| 44 | 20240503 | 140336 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 51 | -9 | 5 | -15.00 | 328456428 | 6377433 | 58.83 | 61 | 61 | 48 | 0 | 0 | 60 | 51.39 | 1.18 | 0 | 4533 | 74 | 66 | 63 | 55 | 52 | 65 | 54 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 11 | -0.08 | 0.18 | 12 | 30.01 | -650.00 | 279.00 | 904 | 20230426 | -94.36 | 48 | 20240503 | 6.25 | 904 | -94.36 | 20240102 | 48 | 6.25 | 20240503 | 904 | -94.36 | 20230503 | 48 | 6.25 | 20240503 | 0.01 | N | 030790 | 500 | 106 억 | 251042 | N | N | 0 | N | 00 | N | ||
| 45 | 20240503 | 130337 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 51 | -9 | 5 | -15.00 | 288884355 | 5601510 | 51.67 | 61 | 61 | 48 | 0 | 0 | 60 | 51.44 | 1.18 | 0 | 3891 | 74 | 66 | 63 | 55 | 52 | 65 | 54 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 11 | -0.08 | 0.18 | 12 | 26.36 | -650.00 | 279.00 | 904 | 20230426 | -94.36 | 48 | 20240503 | 6.25 | 904 | -94.36 | 20240102 | 48 | 6.25 | 20240503 | 904 | -94.36 | 20230503 | 48 | 6.25 | 20240503 | 0.01 | N | 030790 | 500 | 106 억 | 251042 | N | N | 0 | N | 00 | N | ||
| 46 | 20240503 | 120336 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 49 | -11 | 5 | -18.33 | 262027168 | 5070163 | 46.77 | 61 | 61 | 48 | 0 | 0 | 60 | 51.54 | 1.18 | 0 | 3432 | 74 | 66 | 63 | 55 | 52 | 65 | 54 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 10 | -0.08 | 0.18 | 12 | 23.86 | -650.00 | 279.00 | 904 | 20230426 | -94.58 | 48 | 20240503 | 2.08 | 904 | -94.58 | 20240102 | 48 | 2.08 | 20240503 | 904 | -94.58 | 20230503 | 48 | 2.08 | 20240503 | 0.01 | N | 030790 | 500 | 106 억 | 251042 | N | N | 0 | N | 00 | N | ||
| 47 | 20240503 | 110334 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 48 | -12 | 5 | -20.00 | 214592896 | 4115173 | 37.96 | 61 | 61 | 48 | 0 | 0 | 60 | 51.98 | 1.18 | 0 | 2668 | 74 | 66 | 63 | 55 | 52 | 65 | 54 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 10 | -0.07 | 0.17 | 12 | 19.37 | -650.00 | 279.00 | 904 | 20230426 | -94.69 | 48 | 20240503 | 0.00 | 904 | -94.69 | 20240102 | 48 | 0.00 | 20240503 | 904 | -94.69 | 20230503 | 48 | 0.00 | 20240503 | 0.01 | N | 030790 | 500 | 106 억 | 251042 | N | N | 0 | N | 00 | N | ||
| 48 | 20240503 | 100334 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 54 | -6 | 5 | -10.00 | 127613900 | 2346044 | 21.64 | 61 | 61 | 52 | 0 | 0 | 60 | 54.18 | 1.18 | 0 | 1600 | 74 | 66 | 63 | 55 | 52 | 65 | 54 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 11 | -0.08 | 0.19 | 12 | 11.04 | -650.00 | 279.00 | 904 | 20230426 | -94.03 | 52 | 20240503 | 3.85 | 904 | -94.03 | 20240102 | 52 | 3.85 | 20240503 | 904 | -94.03 | 20230503 | 52 | 3.85 | 20240503 | 0.01 | N | 030790 | 500 | 106 억 | 251042 | N | N | 0 | N | 00 | N | ||
| 49 | 20240503 | 090333 | 51 | 100.00 | KOSPI | 서비스업 | N | N | N | N | N | 61 | 1 | 2 | 1.67 | 27108746 | 445808 | 4.11 | 61 | 61 | 61 | 0 | 0 | 60 | 61.00 | 1.18 | 0 | 142 | 74 | 66 | 63 | 55 | 52 | 65 | 54 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 13 | -0.09 | 0.22 | 12 | 2.10 | -650.00 | 279.00 | 904 | 20230426 | -93.25 | 60 | 20240502 | 1.67 | 904 | -93.25 | 20240102 | 60 | 1.67 | 20240502 | 904 | -93.25 | 20230503 | 60 | 1.67 | 20240502 | 0.01 | N | 030790 | 500 | 106 억 | 251042 | N | N | 0 | N | 00 | N | |||
| 50 | 20240502 | 160332 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 60 | -16 | 5 | -21.05 | 604048378 | 9317663 | 57.75 | 64 | 71 | 60 | 0 | 0 | 76 | 64.88 | 1.19 | 0 | -871 | 109 | 92 | 83 | 66 | 57 | 88 | 62 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 13 | -0.09 | 0.22 | 12 | 43.85 | -650.00 | 279.00 | 904 | 20230425 | -93.36 | 60 | 20240502 | 0.00 | 904 | -93.36 | 20240102 | 60 | 0.00 | 20240502 | 904 | -93.36 | 20230502 | 60 | 0.00 | 20240502 | 0.01 | N | 030790 | 500 | 106 억 | 251793 | N | N | 0 | N | 00 | N | ||
| 51 | 20240502 | 150334 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 66 | -10 | 5 | -13.16 | 562834738 | 8630769 | 53.49 | 64 | 71 | 61 | 0 | 0 | 76 | 65.21 | 1.19 | 0 | -871 | 109 | 92 | 83 | 66 | 57 | 88 | 62 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 14 | -0.10 | 0.24 | 12 | 40.62 | -650.00 | 279.00 | 904 | 20230425 | -92.70 | 61 | 20240502 | 8.20 | 904 | -92.70 | 20240102 | 61 | 8.20 | 20240502 | 904 | -92.70 | 20230502 | 61 | 8.20 | 20240502 | 0.01 | N | 030790 | 500 | 106 억 | 251793 | N | N | 0 | N | 00 | N | ||
| 52 | 20240502 | 140332 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 65 | -11 | 5 | -14.47 | 511816543 | 7843307 | 48.61 | 64 | 71 | 61 | 0 | 0 | 76 | 65.26 | 1.19 | 0 | -871 | 109 | 92 | 83 | 66 | 57 | 88 | 62 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 14 | -0.10 | 0.23 | 12 | 36.91 | -650.00 | 279.00 | 904 | 20230425 | -92.81 | 61 | 20240502 | 6.56 | 904 | -92.81 | 20240102 | 61 | 6.56 | 20240502 | 904 | -92.81 | 20230502 | 61 | 6.56 | 20240502 | 0.01 | N | 030790 | 500 | 106 억 | 251793 | N | N | 0 | N | 00 | N | ||
| 53 | 20240502 | 130331 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 65 | -11 | 5 | -14.47 | 474281273 | 7256795 | 44.97 | 64 | 71 | 61 | 0 | 0 | 76 | 65.36 | 1.19 | 0 | -751 | 109 | 92 | 83 | 66 | 57 | 88 | 62 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 14 | -0.10 | 0.23 | 12 | 34.15 | -650.00 | 279.00 | 904 | 20230425 | -92.81 | 61 | 20240502 | 6.56 | 904 | -92.81 | 20240102 | 61 | 6.56 | 20240502 | 904 | -92.81 | 20230502 | 61 | 6.56 | 20240502 | 0.01 | N | 030790 | 500 | 106 억 | 251793 | N | N | 0 | N | 00 | N | ||
| 54 | 20240502 | 120331 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 61 | -15 | 5 | -19.74 | 417100063 | 6353661 | 39.38 | 64 | 71 | 61 | 0 | 0 | 76 | 65.65 | 1.19 | 0 | -751 | 109 | 92 | 83 | 66 | 57 | 88 | 62 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 13 | -0.09 | 0.22 | 12 | 29.90 | -650.00 | 279.00 | 904 | 20230425 | -93.25 | 61 | 20240502 | 0.00 | 904 | -93.25 | 20240102 | 61 | 0.00 | 20240502 | 904 | -93.25 | 20230502 | 61 | 0.00 | 20240502 | 0.01 | N | 030790 | 500 | 106 억 | 251793 | N | N | 0 | N | 00 | N | ||
| 55 | 20240502 | 110330 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 67 | -9 | 5 | -11.84 | 331415830 | 4959603 | 30.74 | 64 | 71 | 64 | 0 | 0 | 76 | 66.82 | 1.19 | 0 | -751 | 109 | 92 | 83 | 66 | 57 | 88 | 62 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 14 | -0.10 | 0.24 | 12 | 23.34 | -650.00 | 279.00 | 904 | 20230425 | -92.59 | 64 | 20240502 | 4.69 | 904 | -92.59 | 20240102 | 64 | 4.69 | 20240502 | 904 | -92.59 | 20230502 | 64 | 4.69 | 20240502 | 0.01 | N | 030790 | 500 | 106 억 | 251793 | N | N | 0 | N | 00 | N | ||
| 56 | 20240502 | 100330 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 68 | -8 | 5 | -10.53 | 208435162 | 3171319 | 19.65 | 64 | 68 | 64 | 0 | 0 | 76 | 65.73 | 1.19 | 0 | -751 | 109 | 92 | 83 | 66 | 57 | 88 | 62 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 14 | -0.10 | 0.24 | 12 | 14.93 | -650.00 | 279.00 | 904 | 20230425 | -92.48 | 64 | 20240502 | 6.25 | 904 | -92.48 | 20240102 | 64 | 6.25 | 20240502 | 904 | -92.48 | 20230502 | 64 | 6.25 | 20240502 | 0.01 | N | 030790 | 500 | 106 억 | 251793 | N | N | 0 | N | 00 | N | ||
| 57 | 20240502 | 090332 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 64 | -12 | 5 | -15.79 | 62957488 | 983707 | 6.10 | 64 | 64 | 64 | 0 | 0 | 76 | 64.00 | 1.19 | 0 | 0 | 109 | 92 | 83 | 66 | 57 | 88 | 62 | 106 | 0 | 500 | 0 | 1 | 1 | 21248145 | 14 | -0.10 | 0.23 | 12 | 4.63 | -650.00 | 279.00 | 904 | 20230425 | -92.92 | 64 | 20240502 | 0.00 | 904 | -92.92 | 20240102 | 64 | 0.00 | 20240502 | 904 | -92.92 | 20230502 | 64 | 0.00 | 20240502 | 0.01 | N | 030790 | 500 | 106 억 | 251793 | N | N | 0 | N | 00 | N |