KissMeData/068290/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160637	57	100.00	KOSPI	서비스업	N	N	N	N	N	18360	240	2	1.32	427867640	23257	41.98	18200	18560	18200	23550	12690	18120	18397.40	0.85	4755	18906	18512	18306	17912	17706	18710	18110	50	5430	500	11230	10	1	10000000	1836	20.98	1.11	12	0.23	875.00	16613.00	29950	20240206	-38.70	12310	20231023	49.15	29950	-38.70	20240206	17320	6.00	20240419	29950	-38.70	20240206	12310	49.15	20231023	3.95	N	068290	500	50 억	85105	N	N	0	N	N
3	20240531	150632	57	100.00	KOSPI	서비스업	N	N	N	N	N	18370	250	2	1.38	382411850	20784	37.52	18200	18560	18200	23550	12690	18120	18399.34	0.85	3755	18906	18512	18306	17912	17706	18710	18110	50	5430	500	11230	10	1	10000000	1837	20.99	1.11	12	0.21	875.00	16613.00	29950	20240206	-38.66	12310	20231023	49.23	29950	-38.66	20240206	17320	6.06	20240419	29950	-38.66	20240206	12310	49.23	20231023	3.95	N	068290	500	50 억	85105	N	N	0	N	N
4	20240531	140634	57	100.00	KOSPI	서비스업	N	N	N	N	N	18400	280	2	1.55	293353090	15952	28.80	18200	18560	18200	23550	12690	18120	18389.74	0.85	2148	18906	18512	18306	17912	17706	18710	18110	50	5430	500	11230	10	1	10000000	1840	21.03	1.11	12	0.16	875.00	16613.00	29950	20240206	-38.56	12310	20231023	49.47	29950	-38.56	20240206	17320	6.24	20240419	29950	-38.56	20240206	12310	49.47	20231023	3.95	N	068290	500	50 억	85105	N	N	0	N	N
5	20240531	130639	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	260	2	1.43	217746940	11844	21.38	18200	18560	18200	23550	12690	18120	18384.58	0.85	611	18906	18512	18306	17912	17706	18710	18110	50	5430	500	11230	10	1	10000000	1838	21.01	1.11	12	0.12	875.00	16613.00	29950	20240206	-38.63	12310	20231023	49.31	29950	-38.63	20240206	17320	6.12	20240419	29950	-38.63	20240206	12310	49.31	20231023	3.95	N	068290	500	50 억	85105	N	N	0	N	N
6	20240531	120641	57	100.00	KOSPI	서비스업	N	N	N	N	N	18420	300	2	1.66	208187710	11324	20.44	18200	18560	18200	23550	12690	18120	18384.64	0.85	553	18906	18512	18306	17912	17706	18710	18110	50	5430	500	11230	10	1	10000000	1842	21.05	1.11	12	0.11	875.00	16613.00	29950	20240206	-38.50	12310	20231023	49.63	29950	-38.50	20240206	17320	6.35	20240419	29950	-38.50	20240206	12310	49.63	20231023	3.95	N	068290	500	50 억	85105	N	N	0	N	N
7	20240531	110637	57	100.00	KOSPI	서비스업	N	N	N	N	N	18290	170	2	0.94	186138430	10123	18.27	18200	18560	18200	23550	12690	18120	18387.67	0.85	94	18906	18512	18306	17912	17706	18710	18110	50	5430	500	11230	10	1	10000000	1829	20.90	1.10	12	0.10	875.00	16613.00	29950	20240206	-38.93	12310	20231023	48.58	29950	-38.93	20240206	17320	5.60	20240419	29950	-38.93	20240206	12310	48.58	20231023	3.95	N	068290	500	50 억	85105	N	N	0	N	N
8	20240531	100639	57	100.00	KOSPI	서비스업	N	N	N	N	N	18400	280	2	1.55	157047860	8534	15.41	18200	18560	18200	23550	12690	18120	18402.61	0.85	23	18906	18512	18306	17912	17706	18710	18110	50	5430	500	11230	10	1	10000000	1840	21.03	1.11	12	0.09	875.00	16613.00	29950	20240206	-38.56	12310	20231023	49.47	29950	-38.56	20240206	17320	6.24	20240419	29950	-38.56	20240206	12310	49.47	20231023	3.95	N	068290	500	50 억	85105	N	N	0	N	N
9	20240531	090636	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	180	2	0.99	15003630	821	1.48	18200	18300	18200	23550	12690	18120	18274.82	0.85	115	18906	18512	18306	17912	17706	18710	18110	50	5430	500	11230	10	1	10000000	1830	20.91	1.10	12	0.01	875.00	16613.00	29950	20240206	-38.90	12310	20231023	48.66	29950	-38.90	20240206	17320	5.66	20240419	29950	-38.90	20240206	12310	48.66	20231023	3.95	N	068290	500	50 억	85105	N	N	0	N	N
10	20240530	160633	57	100.00	KOSPI	서비스업	N	N	N	N	N	18120	-80	5	-0.44	1019804150	55192	246.99	18100	18700	18100	23650	12740	18200	18477.92	0.85	2996	18633	18416	18233	18016	17833	18325	17925	50	5450	500	11280	10	1	10000000	1812	20.71	1.09	12	0.55	875.00	16613.00	29950	20240206	-39.50	12310	20231023	47.20	29950	-39.50	20240206	17320	4.62	20240419	29950	-39.50	20240206	12310	47.20	20231023	3.94	N	068290	500	50 억	84629	N	N	0	N	N
11	20240530	150634	57	100.00	KOSPI	서비스업	N	N	N	N	N	18330	130	2	0.71	974712580	52709	235.88	18100	18700	18100	23650	12740	18200	18492.89	0.85	3246	18633	18416	18233	18016	17833	18325	17925	50	5450	500	11280	10	1	10000000	1833	20.95	1.10	12	0.53	875.00	16613.00	29950	20240206	-38.80	12310	20231023	48.90	29950	-38.80	20240206	17320	5.83	20240419	29950	-38.80	20240206	12310	48.90	20231023	3.94	N	068290	500	50 억	84629	N	N	0	N	N
12	20240530	140634	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	-10	5	-0.05	910394890	49173	220.05	18100	18700	18100	23650	12740	18200	18514.76	0.85	3694	18633	18416	18233	18016	17833	18325	17925	50	5450	500	11280	10	1	10000000	1819	20.79	1.09	12	0.49	875.00	16613.00	29950	20240206	-39.27	12310	20231023	47.77	29950	-39.27	20240206	17320	5.02	20240419	29950	-39.27	20240206	12310	47.77	20231023	3.94	N	068290	500	50 억	84629	N	N	0	N	N
13	20240530	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	100	2	0.55	858596080	46335	207.35	18100	18700	18100	23650	12740	18200	18530.90	0.85	4630	18633	18416	18233	18016	17833	18325	17925	50	5450	500	11280	10	1	10000000	1830	20.91	1.10	12	0.46	875.00	16613.00	29950	20240206	-38.90	12310	20231023	48.66	29950	-38.90	20240206	17320	5.66	20240419	29950	-38.90	20240206	12310	48.66	20231023	3.94	N	068290	500	50 억	84629	N	N	0	N	N
14	20240530	120634	57	100.00	KOSPI	서비스업	N	N	N	N	N	18440	240	2	1.32	817642310	44099	197.35	18100	18700	18100	23650	12740	18200	18541.84	0.85	4639	18633	18416	18233	18016	17833	18325	17925	50	5450	500	11280	10	1	10000000	1844	21.07	1.11	12	0.44	875.00	16613.00	29950	20240206	-38.43	12310	20231023	49.80	29950	-38.43	20240206	17320	6.47	20240419	29950	-38.43	20240206	12310	49.80	20231023	3.94	N	068290	500	50 억	84629	N	N	0	N	N
15	20240530	110634	57	100.00	KOSPI	서비스업	N	N	N	N	N	18610	410	2	2.25	699147380	37678	168.61	18100	18700	18100	23650	12740	18200	18556.80	0.85	5859	18633	18416	18233	18016	17833	18325	17925	50	5450	500	11280	10	1	10000000	1861	21.27	1.12	12	0.38	875.00	16613.00	29950	20240206	-37.86	12310	20231023	51.18	29950	-37.86	20240206	17320	7.45	20240419	29950	-37.86	20240206	12310	51.18	20231023	3.94	N	068290	500	50 억	84629	N	N	0	N	N
16	20240530	100635	57	100.00	KOSPI	서비스업	N	N	N	N	N	18500	300	2	1.65	419121450	22632	101.28	18100	18680	18100	23650	12740	18200	18520.39	0.85	2589	18633	18416	18233	18016	17833	18325	17925	50	5450	500	11280	10	1	10000000	1850	21.14	1.11	12	0.23	875.00	16613.00	29950	20240206	-38.23	12310	20231023	50.28	29950	-38.23	20240206	17320	6.81	20240419	29950	-38.23	20240206	12310	50.28	20231023	3.94	N	068290	500	50 억	84629	N	N	0	N	N
17	20240530	090635	57	100.00	KOSPI	서비스업	N	N	N	N	N	18230	30	2	0.16	8362180	460	2.06	18100	18230	18100	23650	12740	18200	18172.72	0.85	-88	18633	18416	18233	18016	17833	18325	17925	50	5450	500	11280	10	1	10000000	1823	20.83	1.10	12	0.00	875.00	16613.00	29950	20240206	-39.13	12310	20231023	48.09	29950	-39.13	20240206	17320	5.25	20240419	29950	-39.13	20240206	12310	48.09	20231023	3.94	N	068290	500	50 억	84629	N	N	0	N	N
18	20240529	160629	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	0	3	0.00	397086320	21855	79.16	18300	18450	18050	23650	12740	18200	18169.10	0.90	-4152	18826	18512	18216	17902	17606	18670	18060	50	5450	500	11280	10	1	10000000	1820	20.80	1.10	12	0.22	875.00	16613.00	29950	20240206	-39.23	12310	20231023	47.85	29950	-39.23	20240206	17320	5.08	20240419	29950	-39.23	20240206	12310	47.85	20231023	3.93	N	068290	500	50 억	89655	N	N	0	N	N
19	20240529	150628	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	0	3	0.00	359023190	19763	71.58	18300	18450	18050	23650	12740	18200	18166.43	0.90	-4067	18826	18512	18216	17902	17606	18670	18060	50	5450	500	11280	10	1	10000000	1820	20.80	1.10	12	0.20	875.00	16613.00	29950	20240206	-39.23	12310	20231023	47.85	29950	-39.23	20240206	17320	5.08	20240419	29950	-39.23	20240206	12310	47.85	20231023	3.93	N	068290	500	50 억	89655	N	N	0	N	N
20	20240529	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	-100	5	-0.55	289486090	15934	57.71	18300	18450	18050	23650	12740	18200	18167.82	0.90	-4753	18826	18512	18216	17902	17606	18670	18060	50	5450	500	11280	10	1	10000000	1810	20.69	1.09	12	0.16	875.00	16613.00	29950	20240206	-39.57	12310	20231023	47.03	29950	-39.57	20240206	17320	4.50	20240419	29950	-39.57	20240206	12310	47.03	20231023	3.93	N	068290	500	50 억	89655	N	N	0	N	N
21	20240529	130630	57	100.00	KOSPI	서비스업	N	N	N	N	N	18220	20	2	0.11	248782890	13688	49.58	18300	18450	18050	23650	12740	18200	18175.25	0.90	-4747	18826	18512	18216	17902	17606	18670	18060	50	5450	500	11280	10	1	10000000	1822	20.82	1.10	12	0.14	875.00	16613.00	29950	20240206	-39.17	12310	20231023	48.01	29950	-39.17	20240206	17320	5.20	20240419	29950	-39.17	20240206	12310	48.01	20231023	3.93	N	068290	500	50 억	89655	N	N	0	N	N
22	20240529	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	-60	5	-0.33	188942550	10392	37.64	18300	18450	18050	23650	12740	18200	18181.54	0.90	-4725	18826	18512	18216	17902	17606	18670	18060	50	5450	500	11280	10	1	10000000	1814	20.73	1.09	12	0.10	875.00	16613.00	29950	20240206	-39.43	12310	20231023	47.36	29950	-39.43	20240206	17320	4.73	20240419	29950	-39.43	20240206	12310	47.36	20231023	3.93	N	068290	500	50 억	89655	N	N	0	N	N
23	20240529	110630	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	0	3	0.00	135496050	7443	26.96	18300	18450	18050	23650	12740	18200	18204.49	0.90	-3738	18826	18512	18216	17902	17606	18670	18060	50	5450	500	11280	10	1	10000000	1820	20.80	1.10	12	0.07	875.00	16613.00	29950	20240206	-39.23	12310	20231023	47.85	29950	-39.23	20240206	17320	5.08	20240419	29950	-39.23	20240206	12310	47.85	20231023	3.93	N	068290	500	50 억	89655	N	N	0	N	N
24	20240529	100629	57	100.00	KOSPI	서비스업	N	N	N	N	N	18170	-30	5	-0.16	93624410	5136	18.60	18300	18450	18150	23650	12740	18200	18229.05	0.90	-2743	18826	18512	18216	17902	17606	18670	18060	50	5450	500	11280	10	1	10000000	1817	20.77	1.09	12	0.05	875.00	16613.00	29950	20240206	-39.33	12310	20231023	47.60	29950	-39.33	20240206	17320	4.91	20240419	29950	-39.33	20240206	12310	47.60	20231023	3.93	N	068290	500	50 억	89655	N	N	0	N	N
25	20240529	090625	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	0	3	0.00	26132120	1434	5.19	18300	18450	18180	23650	12740	18200	18223.24	0.90	-1129	18826	18512	18216	17902	17606	18670	18060	50	5450	500	11280	10	1	10000000	1820	20.80	1.10	12	0.01	875.00	16613.00	29950	20240206	-39.23	12310	20231023	47.85	29950	-39.23	20240206	17320	5.08	20240419	29950	-39.23	20240206	12310	47.85	20231023	3.93	N	068290	500	50 억	89655	N	N	0	N	N
26	20240528	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	140	2	0.78	503842620	27567	114.62	18000	18530	17920	23450	12650	18060	18277.02	0.90	-2319	18306	18182	18056	17932	17806	18245	17995	50	5390	500	11190	10	1	10000000	1820	20.80	1.10	12	0.28	875.00	16613.00	29950	20240206	-39.23	12310	20231023	47.85	29950	-39.23	20240206	17320	5.08	20240419	29950	-39.23	20240206	12310	47.85	20231023	3.95	N	068290	500	50 억	90007	N	N	0	N	N
27	20240528	150628	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	220	2	1.22	476988130	26093	108.49	18000	18530	17920	23450	12650	18060	18280.31	0.90	-2346	18306	18182	18056	17932	17806	18245	17995	50	5390	500	11190	10	1	10000000	1828	20.89	1.10	12	0.26	875.00	16613.00	29950	20240206	-38.96	12310	20231023	48.50	29950	-38.96	20240206	17320	5.54	20240419	29950	-38.96	20240206	12310	48.50	20231023	3.95	N	068290	500	50 억	90007	N	N	0	N	N
28	20240528	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	18310	250	2	1.38	431682800	23612	98.17	18000	18530	17920	23450	12650	18060	18282.35	0.90	-1057	18306	18182	18056	17932	17806	18245	17995	50	5390	500	11190	10	1	10000000	1831	20.93	1.10	12	0.24	875.00	16613.00	29950	20240206	-38.86	12310	20231023	48.74	29950	-38.86	20240206	17320	5.72	20240419	29950	-38.86	20240206	12310	48.74	20231023	3.95	N	068290	500	50 억	90007	N	N	0	N	N
29	20240528	130626	57	100.00	KOSPI	서비스업	N	N	N	N	N	18370	310	2	1.72	396758410	21707	90.25	18000	18530	17920	23450	12650	18060	18277.90	0.90	-839	18306	18182	18056	17932	17806	18245	17995	50	5390	500	11190	10	1	10000000	1837	20.99	1.11	12	0.22	875.00	16613.00	29950	20240206	-38.66	12310	20231023	49.23	29950	-38.66	20240206	17320	6.06	20240419	29950	-38.66	20240206	12310	49.23	20231023	3.95	N	068290	500	50 억	90007	N	N	0	N	N
30	20240528	120626	57	100.00	KOSPI	서비스업	N	N	N	N	N	18260	200	2	1.11	298932960	16395	68.17	18000	18400	17920	23450	12650	18060	18233.18	0.90	-204	18306	18182	18056	17932	17806	18245	17995	50	5390	500	11190	10	1	10000000	1826	20.87	1.10	12	0.16	875.00	16613.00	29950	20240206	-39.03	12310	20231023	48.33	29950	-39.03	20240206	17320	5.43	20240419	29950	-39.03	20240206	12310	48.33	20231023	3.95	N	068290	500	50 억	90007	N	N	0	N	N
31	20240528	110611	57	100.00	KOSPI	서비스업	N	N	N	N	N	18250	190	2	1.05	247734380	13598	56.54	18000	18400	17920	23450	12650	18060	18218.44	0.90	-306	18306	18182	18056	17932	17806	18245	17995	50	5390	500	11190	10	1	10000000	1825	20.86	1.10	12	0.14	875.00	16613.00	29950	20240206	-39.07	12310	20231023	48.25	29950	-39.07	20240206	17320	5.37	20240419	29950	-39.07	20240206	12310	48.25	20231023	3.95	N	068290	500	50 억	90007	N	N	0	N	N
32	20240528	100627	57	100.00	KOSPI	서비스업	N	N	N	N	N	18210	150	2	0.83	122780020	6762	28.12	18000	18260	17920	23450	12650	18060	18157.35	0.90	-1083	18306	18182	18056	17932	17806	18245	17995	50	5390	500	11190	10	1	10000000	1821	20.81	1.10	12	0.07	875.00	16613.00	29950	20240206	-39.20	12310	20231023	47.93	29950	-39.20	20240206	17320	5.14	20240419	29950	-39.20	20240206	12310	47.93	20231023	3.95	N	068290	500	50 억	90007	N	N	0	N	N
33	20240528	090628	57	100.00	KOSPI	서비스업	N	N	N	N	N	18090	30	2	0.17	16855170	939	3.90	18000	18090	17920	23450	12650	18060	17950.13	0.90	315	18306	18182	18056	17932	17806	18245	17995	50	5390	500	11190	10	1	10000000	1809	20.67	1.09	12	0.01	875.00	16613.00	29950	20240206	-39.60	12310	20231023	46.95	29950	-39.60	20240206	17320	4.45	20240419	29950	-39.60	20240206	12310	46.95	20231023	3.95	N	068290	500	50 억	90007	N	N	0	N	N
34	20240527	160616	57	100.00	KOSPI	서비스업	N	N	N	N	N	18060	70	2	0.39	431550890	23976	49.85	18050	18180	17930	23350	12600	17990	17999.25	0.90	41	18776	18382	18166	17772	17556	18580	17970	50	5360	500	11150	10	1	10000000	1806	20.64	1.09	12	0.24	875.00	16613.00	29950	20240206	-39.70	12310	20231023	46.71	29950	-39.70	20240206	17320	4.27	20240419	29950	-39.70	20240206	12310	46.71	20231023	3.94	N	068290	500	50 억	89956	N	N	0	N	N
35	20240527	150627	57	100.00	KOSPI	서비스업	N	N	N	N	N	18070	80	2	0.44	368545570	20487	42.60	18050	18180	17930	23350	12600	17990	17989.24	0.90	-2706	18776	18382	18166	17772	17556	18580	17970	50	5360	500	11150	10	1	10000000	1807	20.65	1.09	12	0.20	875.00	16613.00	29950	20240206	-39.67	12310	20231023	46.79	29950	-39.67	20240206	17320	4.33	20240419	29950	-39.67	20240206	12310	46.79	20231023	3.94	N	068290	500	50 억	89956	N	N	0	N	N
36	20240527	140625	57	100.00	KOSPI	서비스업	N	N	N	N	N	17950	-40	5	-0.22	316019220	17566	36.53	18050	18180	17930	23350	12600	17990	17990.39	0.90	-3118	18776	18382	18166	17772	17556	18580	17970	50	5360	500	11150	10	1	10000000	1795	20.51	1.08	12	0.18	875.00	16613.00	29950	20240206	-40.07	12310	20231023	45.82	29950	-40.07	20240206	17320	3.64	20240419	29950	-40.07	20240206	12310	45.82	20231023	3.94	N	068290	500	50 억	89956	N	N	0	N	N
37	20240527	130624	57	100.00	KOSPI	서비스업	N	N	N	N	N	17950	-40	5	-0.22	301674680	16767	34.86	18050	18180	17930	23350	12600	17990	17992.17	0.90	-3120	18776	18382	18166	17772	17556	18580	17970	50	5360	500	11150	10	1	10000000	1795	20.51	1.08	12	0.17	875.00	16613.00	29950	20240206	-40.07	12310	20231023	45.82	29950	-40.07	20240206	17320	3.64	20240419	29950	-40.07	20240206	12310	45.82	20231023	3.94	N	068290	500	50 억	89956	N	N	0	N	N
38	20240527	120626	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	-10	5	-0.06	261169970	14515	30.18	18050	18180	17930	23350	12600	17990	17993.11	0.90	-2707	18776	18382	18166	17772	17556	18580	17970	50	5360	500	11150	10	1	10000000	1798	20.55	1.08	12	0.15	875.00	16613.00	29950	20240206	-39.97	12310	20231023	46.06	29950	-39.97	20240206	17320	3.81	20240419	29950	-39.97	20240206	12310	46.06	20231023	3.94	N	068290	500	50 억	89956	N	N	0	N	N
39	20240527	110625	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	-10	5	-0.06	229963090	12779	26.57	18050	18180	17930	23350	12600	17990	17995.39	0.90	-2206	18776	18382	18166	17772	17556	18580	17970	50	5360	500	11150	10	1	10000000	1798	20.55	1.08	12	0.13	875.00	16613.00	29950	20240206	-39.97	12310	20231023	46.06	29950	-39.97	20240206	17320	3.81	20240419	29950	-39.97	20240206	12310	46.06	20231023	3.94	N	068290	500	50 억	89956	N	N	0	N	N
40	20240527	100623	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	-10	5	-0.06	165365470	9180	19.09	18050	18180	17930	23350	12600	17990	18013.67	0.90	-966	18776	18382	18166	17772	17556	18580	17970	50	5360	500	11150	10	1	10000000	1798	20.55	1.08	12	0.09	875.00	16613.00	29950	20240206	-39.97	12310	20231023	46.06	29950	-39.97	20240206	17320	3.81	20240419	29950	-39.97	20240206	12310	46.06	20231023	3.94	N	068290	500	50 억	89956	N	N	0	N	N
41	20240527	090624	57	100.00	KOSPI	서비스업	N	N	N	N	N	18070	80	2	0.44	14932140	825	1.72	18050	18180	18050	23350	12600	17990	18099.56	0.90	-428	18776	18382	18166	17772	17556	18580	17970	50	5360	500	11150	10	1	10000000	1807	20.65	1.09	12	0.01	875.00	16613.00	29950	20240206	-39.67	12310	20231023	46.79	29950	-39.67	20240206	17320	4.33	20240419	29950	-39.67	20240206	12310	46.79	20231023	3.94	N	068290	500	50 억	89956	N	N	0	N	N
42	20240524	160553	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	-110	5	-0.61	863386320	47337	197.91	17950	18560	17950	23500	12670	18100	18239.41	0.90	-1570	18440	18270	18130	17960	17820	18200	17890	50	5400	500	11220	10	1	10000000	1799	20.56	1.08	12	0.47	875.00	16613.00	29950	20240206	-39.93	12310	20231023	46.14	29950	-39.93	20240206	17320	3.87	20240419	29950	-39.93	20240206	12310	46.14	20231023	3.98	N	068290	500	50 억	90142	N	N	0	N	N
43	20240524	150552	57	100.00	KOSPI	서비스업	N	N	N	N	N	18080	-20	5	-0.11	814773130	44637	186.62	17950	18560	17950	23500	12670	18100	18253.31	0.90	-1008	18440	18270	18130	17960	17820	18200	17890	50	5400	500	11220	10	1	10000000	1808	20.66	1.09	12	0.45	875.00	16613.00	29950	20240206	-39.63	12310	20231023	46.87	29950	-39.63	20240206	17320	4.39	20240419	29950	-39.63	20240206	12310	46.87	20231023	3.98	N	068290	500	50 억	90142	N	N	0	N	N
44	20240524	140556	57	100.00	KOSPI	서비스업	N	N	N	N	N	18240	140	2	0.77	763153040	41787	174.70	17950	18560	17950	23500	12670	18100	18262.93	0.90	36	18440	18270	18130	17960	17820	18200	17890	50	5400	500	11220	10	1	10000000	1824	20.85	1.10	12	0.42	875.00	16613.00	29950	20240206	-39.10	12310	20231023	48.17	29950	-39.10	20240206	17320	5.31	20240419	29950	-39.10	20240206	12310	48.17	20231023	3.98	N	068290	500	50 억	90142	N	N	0	N	N
45	20240524	130554	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	200	2	1.10	681283280	37282	155.87	17950	18560	17950	23500	12670	18100	18273.79	0.90	-1524	18440	18270	18130	17960	17820	18200	17890	50	5400	500	11220	10	1	10000000	1830	20.91	1.10	12	0.37	875.00	16613.00	29950	20240206	-38.90	12310	20231023	48.66	29950	-38.90	20240206	17320	5.66	20240419	29950	-38.90	20240206	12310	48.66	20231023	3.98	N	068290	500	50 억	90142	N	N	0	N	N
46	20240524	120554	57	100.00	KOSPI	서비스업	N	N	N	N	N	18330	230	2	1.27	619487720	33900	141.73	17950	18560	17950	23500	12670	18100	18273.97	0.90	-1573	18440	18270	18130	17960	17820	18200	17890	50	5400	500	11220	10	1	10000000	1833	20.95	1.10	12	0.34	875.00	16613.00	29950	20240206	-38.80	12310	20231023	48.90	29950	-38.80	20240206	17320	5.83	20240419	29950	-38.80	20240206	12310	48.90	20231023	3.98	N	068290	500	50 억	90142	N	N	0	N	N
47	20240524	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	18310	210	2	1.16	559903840	30641	128.10	17950	18560	17950	23500	12670	18100	18273.03	0.90	-1859	18440	18270	18130	17960	17820	18200	17890	50	5400	500	11220	10	1	10000000	1831	20.93	1.10	12	0.31	875.00	16613.00	29950	20240206	-38.86	12310	20231023	48.74	29950	-38.86	20240206	17320	5.72	20240419	29950	-38.86	20240206	12310	48.74	20231023	3.98	N	068290	500	50 억	90142	N	N	0	N	N
48	20240524	100557	57	100.00	KOSPI	서비스업	N	N	N	N	N	18500	400	2	2.21	348184380	19179	80.18	17950	18550	17950	23500	12670	18100	18154.46	0.90	262	18440	18270	18130	17960	17820	18200	17890	50	5400	500	11220	10	1	10000000	1850	21.14	1.11	12	0.19	875.00	16613.00	29950	20240206	-38.23	12310	20231023	50.28	29950	-38.23	20240206	17320	6.81	20240419	29950	-38.23	20240206	12310	50.28	20231023	3.98	N	068290	500	50 억	90142	N	N	0	N	N
49	20240524	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	18060	-40	5	-0.22	43986650	2447	10.23	17950	18200	17950	23500	12670	18100	17975.75	0.90	-202	18440	18270	18130	17960	17820	18200	17890	50	5400	500	11220	10	1	10000000	1806	20.64	1.09	12	0.02	875.00	16613.00	29950	20240206	-39.70	12310	20231023	46.71	29950	-39.70	20240206	17320	4.27	20240419	29950	-39.70	20240206	12310	46.71	20231023	3.98	N	068290	500	50 억	90142	N	N	0	N	N
50	20240523	160551	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	-200	5	-1.09	430584470	23728	85.23	18300	18300	17990	23750	12810	18300	18146.65	0.88	2301	18706	18502	18386	18182	18066	18445	18125	50	5450	500	11340	10	1	10000000	1810	20.69	1.09	12	0.24	875.00	16613.00	29950	20240206	-39.57	12310	20231023	47.03	29950	-39.57	20240206	17320	4.50	20240419	29950	-39.57	20240206	12310	47.03	20231023	3.93	N	068290	500	50 억	87782	N	N	0	N	N
51	20240523	150556	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	-150	5	-0.82	368778730	20316	72.97	18300	18300	17990	23750	12810	18300	18152.05	0.88	2080	18706	18502	18386	18182	18066	18445	18125	50	5450	500	11340	10	1	10000000	1815	20.74	1.09	12	0.20	875.00	16613.00	29950	20240206	-39.40	12310	20231023	47.44	29950	-39.40	20240206	17320	4.79	20240419	29950	-39.40	20240206	12310	47.44	20231023	3.93	N	068290	500	50 억	87782	N	N	0	N	N
52	20240523	140556	57	100.00	KOSPI	서비스업	N	N	N	N	N	18180	-120	5	-0.66	300074600	16531	59.38	18300	18300	17990	23750	12810	18300	18152.14	0.88	1575	18706	18502	18386	18182	18066	18445	18125	50	5450	500	11340	10	1	10000000	1818	20.78	1.09	12	0.17	875.00	16613.00	29950	20240206	-39.30	12310	20231023	47.68	29950	-39.30	20240206	17320	4.97	20240419	29950	-39.30	20240206	12310	47.68	20231023	3.93	N	068290	500	50 억	87782	N	N	0	N	N
53	20240523	130554	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	-160	5	-0.87	291713240	16071	57.72	18300	18300	17990	23750	12810	18300	18151.43	0.88	1556	18706	18502	18386	18182	18066	18445	18125	50	5450	500	11340	10	1	10000000	1814	20.73	1.09	12	0.16	875.00	16613.00	29950	20240206	-39.43	12310	20231023	47.36	29950	-39.43	20240206	17320	4.73	20240419	29950	-39.43	20240206	12310	47.36	20231023	3.93	N	068290	500	50 억	87782	N	N	0	N	N
54	20240523	120551	57	100.00	KOSPI	서비스업	N	N	N	N	N	18130	-170	5	-0.93	277303340	15277	54.87	18300	18300	17990	23750	12810	18300	18151.58	0.88	2005	18706	18502	18386	18182	18066	18445	18125	50	5450	500	11340	10	1	10000000	1813	20.72	1.09	12	0.15	875.00	16613.00	29950	20240206	-39.47	12310	20231023	47.28	29950	-39.47	20240206	17320	4.68	20240419	29950	-39.47	20240206	12310	47.28	20231023	3.93	N	068290	500	50 억	87782	N	N	0	N	N
55	20240523	110550	57	100.00	KOSPI	서비스업	N	N	N	N	N	18120	-180	5	-0.98	251875960	13881	49.86	18300	18300	17990	23750	12810	18300	18145.25	0.88	1093	18706	18502	18386	18182	18066	18445	18125	50	5450	500	11340	10	1	10000000	1812	20.71	1.09	12	0.14	875.00	16613.00	29950	20240206	-39.50	12310	20231023	47.20	29950	-39.50	20240206	17320	4.62	20240419	29950	-39.50	20240206	12310	47.20	20231023	3.93	N	068290	500	50 억	87782	N	N	0	N	N
56	20240523	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	-110	5	-0.60	206675130	11391	40.91	18300	18300	17990	23750	12810	18300	18143.57	0.88	-466	18706	18502	18386	18182	18066	18445	18125	50	5450	500	11340	10	1	10000000	1819	20.79	1.09	12	0.11	875.00	16613.00	29950	20240206	-39.27	12310	20231023	47.77	29950	-39.27	20240206	17320	5.02	20240419	29950	-39.27	20240206	12310	47.77	20231023	3.93	N	068290	500	50 억	87782	N	N	0	N	N
57	20240523	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	18220	-80	5	-0.44	54523110	2990	10.74	18300	18300	18200	23750	12810	18300	18234.91	0.88	-1286	18706	18502	18386	18182	18066	18445	18125	50	5450	500	11340	10	1	10000000	1822	20.82	1.10	12	0.03	875.00	16613.00	29950	20240206	-39.17	12310	20231023	48.01	29950	-39.17	20240206	17320	5.20	20240419	29950	-39.17	20240206	12310	48.01	20231023	3.93	N	068290	500	50 억	87782	N	N	0	N	N
58	20240522	160546	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	-130	5	-0.71	503150750	27345	58.57	18320	18590	18270	23950	12910	18430	18400.02	0.86	1901	19136	18782	18546	18192	17956	18665	18075	50	5520	500	11420	10	1	10000000	1830	20.91	1.10	12	0.27	875.00	16613.00	29950	20240206	-38.90	12310	20231023	48.66	29950	-38.90	20240206	17320	5.66	20240419	29950	-38.90	20240206	12310	48.66	20231023	3.98	N	068290	500	50 억	85817	N	N	3	N	N
59	20240522	150550	57	100.00	KOSPI	서비스업	N	N	N	N	N	18330	-100	5	-0.54	464169060	25215	54.00	18320	18590	18270	23950	12910	18430	18408.29	0.86	2387	19136	18782	18546	18192	17956	18665	18075	50	5520	500	11420	10	1	10000000	1833	20.95	1.10	12	0.25	875.00	16613.00	29950	20240206	-38.80	12310	20231023	48.90	29950	-38.80	20240206	17320	5.83	20240419	29950	-38.80	20240206	12310	48.90	20231023	3.98	N	068290	500	50 억	85817	N	N	3	N	N
60	20240522	140552	57	100.00	KOSPI	서비스업	N	N	N	N	N	18430	0	3	0.00	415340100	22558	48.31	18320	18590	18270	23950	12910	18430	18411.95	0.86	3859	19136	18782	18546	18192	17956	18665	18075	50	5520	500	11420	10	1	10000000	1843	21.06	1.11	12	0.23	875.00	16613.00	29950	20240206	-38.46	12310	20231023	49.72	29950	-38.46	20240206	17320	6.41	20240419	29950	-38.46	20240206	12310	49.72	20231023	3.98	N	068290	500	50 억	85817	N	N	3	N	N
61	20240522	130548	57	100.00	KOSPI	서비스업	N	N	N	N	N	18480	50	2	0.27	370928000	20150	43.16	18320	18590	18270	23950	12910	18430	18408.14	0.86	4626	19136	18782	18546	18192	17956	18665	18075	50	5520	500	11420	10	1	10000000	1848	21.12	1.11	12	0.20	875.00	16613.00	29950	20240206	-38.30	12310	20231023	50.12	29950	-38.30	20240206	17320	6.70	20240419	29950	-38.30	20240206	12310	50.12	20231023	3.98	N	068290	500	50 억	85817	N	N	3	N	N
62	20240522	120547	57	100.00	KOSPI	서비스업	N	N	N	N	N	18440	10	2	0.05	337765950	18352	39.31	18320	18590	18270	23950	12910	18430	18404.60	0.86	4793	19136	18782	18546	18192	17956	18665	18075	50	5520	500	11420	10	1	10000000	1844	21.07	1.11	12	0.18	875.00	16613.00	29950	20240206	-38.43	12310	20231023	49.80	29950	-38.43	20240206	17320	6.47	20240419	29950	-38.43	20240206	12310	49.80	20231023	3.98	N	068290	500	50 억	85817	N	N	3	N	N
63	20240522	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	18440	10	2	0.05	319694040	17372	37.21	18320	18590	18270	23950	12910	18430	18402.54	0.86	5034	19136	18782	18546	18192	17956	18665	18075	50	5520	500	11420	10	1	10000000	1844	21.07	1.11	12	0.17	875.00	16613.00	29950	20240206	-38.43	12310	20231023	49.80	29950	-38.43	20240206	17320	6.47	20240419	29950	-38.43	20240206	12310	49.80	20231023	3.98	N	068290	500	50 억	85817	N	N	3	N	N
64	20240522	100550	57	100.00	KOSPI	서비스업	N	N	N	N	N	18430	0	3	0.00	291046760	15815	33.87	18320	18590	18270	23950	12910	18430	18402.89	0.86	4997	19136	18782	18546	18192	17956	18665	18075	50	5520	500	11420	10	1	10000000	1843	21.06	1.11	12	0.16	875.00	16613.00	29950	20240206	-38.46	12310	20231023	49.72	29950	-38.46	20240206	17320	6.41	20240419	29950	-38.46	20240206	12310	49.72	20231023	3.98	N	068290	500	50 억	85817	N	N	3	N	N
65	20240522	090549	57	100.00	KOSPI	서비스업	N	N	N	N	N	18420	-10	5	-0.05	111354650	6072	13.00	18320	18490	18270	23950	12910	18430	18336.20	0.86	631	19136	18782	18546	18192	17956	18665	18075	50	5520	500	11420	10	1	10000000	1842	21.05	1.11	12	0.06	875.00	16613.00	29950	20240206	-38.50	12310	20231023	49.63	29950	-38.50	20240206	17320	6.35	20240419	29950	-38.50	20240206	12310	49.63	20231023	3.98	N	068290	500	50 억	85817	N	N	3	N	N
66	20240521	160544	57	100.00	KOSPI	서비스업	N	N	N	N	N	18430	-370	5	-1.97	841122930	45247	82.80	18810	18900	18310	24400	13160	18800	18589.34	0.83	2327	19286	19042	18896	18652	18506	18970	18580	50	5600	500	11650	10	1	10000000	1843	21.06	1.11	12	0.45	875.00	16613.00	29950	20240206	-38.46	12310	20231023	49.72	29950	-38.46	20240206	17320	6.41	20240419	29950	-38.46	20240206	12310	49.72	20231023	3.51	N	068290	500	50 억	83413	N	N	3	N	N
67	20240521	150549	57	100.00	KOSPI	서비스업	N	N	N	N	N	18510	-290	5	-1.54	692959110	37209	68.09	18810	18900	18460	24400	13160	18800	18622.95	0.83	1094	19286	19042	18896	18652	18506	18970	18580	50	5600	500	11650	10	1	10000000	1851	21.15	1.11	12	0.37	875.00	16613.00	29950	20240206	-38.20	12310	20231023	50.37	29950	-38.20	20240206	17320	6.87	20240419	29950	-38.20	20240206	12310	50.37	20231023	3.51	N	068290	500	50 억	83413	N	N	5	N	N
68	20240521	140547	57	100.00	KOSPI	서비스업	N	N	N	N	N	18500	-300	5	-1.60	604897820	32447	59.38	18810	18900	18460	24400	13160	18800	18642.16	0.83	710	19286	19042	18896	18652	18506	18970	18580	50	5600	500	11650	10	1	10000000	1850	21.14	1.11	12	0.32	875.00	16613.00	29950	20240206	-38.23	12310	20231023	50.28	29950	-38.23	20240206	17320	6.81	20240419	29950	-38.23	20240206	12310	50.28	20231023	3.51	N	068290	500	50 억	83413	N	N	5	N	N
69	20240521	130548	57	100.00	KOSPI	서비스업	N	N	N	N	N	18480	-320	5	-1.70	548729250	29408	53.81	18810	18900	18460	24400	13160	18800	18658.70	0.83	1311	19286	19042	18896	18652	18506	18970	18580	50	5600	500	11650	10	1	10000000	1848	21.12	1.11	12	0.29	875.00	16613.00	29950	20240206	-38.30	12310	20231023	50.12	29950	-38.30	20240206	17320	6.70	20240419	29950	-38.30	20240206	12310	50.12	20231023	3.51	N	068290	500	50 억	83413	N	N	5	N	N
70	20240521	120549	57	100.00	KOSPI	서비스업	N	N	N	N	N	18550	-250	5	-1.33	438998150	23478	42.96	18810	18900	18530	24400	13160	18800	18697.84	0.83	597	19286	19042	18896	18652	18506	18970	18580	50	5600	500	11650	10	1	10000000	1855	21.20	1.12	12	0.23	875.00	16613.00	29950	20240206	-38.06	12310	20231023	50.69	29950	-38.06	20240206	17320	7.10	20240419	29950	-38.06	20240206	12310	50.69	20231023	3.51	N	068290	500	50 억	83413	N	N	5	N	N
71	20240521	110550	57	100.00	KOSPI	서비스업	N	N	N	N	N	18680	-120	5	-0.64	318622540	17016	31.14	18810	18900	18630	24400	13160	18800	18724.43	0.83	1248	19286	19042	18896	18652	18506	18970	18580	50	5600	500	11650	10	1	10000000	1868	21.35	1.12	12	0.17	875.00	16613.00	29950	20240206	-37.63	12310	20231023	51.75	29950	-37.63	20240206	17320	7.85	20240419	29950	-37.63	20240206	12310	51.75	20231023	3.51	N	068290	500	50 억	83413	N	N	5	N	N
72	20240521	100548	57	100.00	KOSPI	서비스업	N	N	N	N	N	18780	-20	5	-0.11	242517390	12945	23.69	18810	18900	18630	24400	13160	18800	18733.93	0.83	1284	19286	19042	18896	18652	18506	18970	18580	50	5600	500	11650	10	1	10000000	1878	21.46	1.13	12	0.13	875.00	16613.00	29950	20240206	-37.30	12310	20231023	52.56	29950	-37.30	20240206	17320	8.43	20240419	29950	-37.30	20240206	12310	52.56	20231023	3.51	N	068290	500	50 억	83413	N	N	5	N	N
73	20240521	090545	57	100.00	KOSPI	서비스업	N	N	N	N	N	18740	-60	5	-0.32	36877050	1967	3.60	18810	18810	18660	24400	13160	18800	18745.07	0.83	-761	19286	19042	18896	18652	18506	18970	18580	50	5600	500	11650	10	1	10000000	1874	21.42	1.13	12	0.02	875.00	16613.00	29950	20240206	-37.43	12310	20231023	52.23	29950	-37.43	20240206	17320	8.20	20240419	29950	-37.43	20240206	12310	52.23	20231023	3.51	N	068290	500	50 억	83413	N	N	5	N	N
74	20240517	160548	57	100.00	KOSPI	서비스업	N	N	N	N	N	19000	230	2	1.23	15917185930	771622	2476.80	19900	21850	19000	24400	13140	18770	20630.57	1.03	-20134	19103	18936	18823	18656	18543	18880	18600	50	5630	500	11630	10	1	10000000	1900	21.71	1.14	12	7.72	875.00	16613.00	29950	20240206	-36.56	12310	20231023	54.35	29950	-36.56	20240206	17320	9.70	20240419	29950	-36.56	20240206	12310	54.35	20231023	3.48	N	068290	500	50 억	102906	N	N	8	N	N
75	20240517	150551	57	100.00	KOSPI	서비스업	N	N	N	N	N	19180	410	2	2.18	15532828330	751466	2412.10	19900	21850	19110	24400	13140	18770	20670.03	1.03	-19937	19103	18936	18823	18656	18543	18880	18600	50	5630	500	11630	10	1	10000000	1918	21.92	1.15	12	7.51	875.00	16613.00	29950	20240206	-35.96	12310	20231023	55.81	29950	-35.96	20240206	17320	10.74	20240419	29950	-35.96	20240206	12310	55.81	20231023	3.48	N	068290	500	50 억	102906	N	N	8	N	N
76	20240517	140545	57	100.00	KOSPI	서비스업	N	N	N	N	N	19430	660	2	3.52	14890695350	718230	2305.42	19900	21850	19250	24400	13140	18770	20732.49	1.03	-22195	19103	18936	18823	18656	18543	18880	18600	50	5630	500	11630	10	1	10000000	1943	22.21	1.17	12	7.18	875.00	16613.00	29950	20240206	-35.13	12310	20231023	57.84	29950	-35.13	20240206	17320	12.18	20240419	29950	-35.13	20240206	12310	57.84	20231023	3.48	N	068290	500	50 억	102906	N	N	8	N	N
77	20240517	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	19550	780	2	4.16	14688552320	707854	2272.11	19900	21850	19250	24400	13140	18770	20750.82	1.03	-22019	19103	18936	18823	18656	18543	18880	18600	50	5630	500	11630	10	1	10000000	1955	22.34	1.18	12	7.08	875.00	16613.00	29950	20240206	-34.72	12310	20231023	58.81	29950	-34.72	20240206	17320	12.88	20240419	29950	-34.72	20240206	12310	58.81	20231023	3.48	N	068290	500	50 억	102906	N	N	8	N	N
78	20240517	120542	57	100.00	KOSPI	서비스업	N	N	N	N	N	19550	780	2	4.16	14434846680	694902	2230.54	19900	21850	19250	24400	13140	18770	20772.49	1.03	-21954	19103	18936	18823	18656	18543	18880	18600	50	5630	500	11630	10	1	10000000	1955	22.34	1.18	12	6.95	875.00	16613.00	29950	20240206	-34.72	12310	20231023	58.81	29950	-34.72	20240206	17320	12.88	20240419	29950	-34.72	20240206	12310	58.81	20231023	3.48	N	068290	500	50 억	102906	N	N	8	N	N
79	20240517	110543	57	100.00	KOSPI	서비스업	N	N	N	N	N	19920	1150	2	6.13	13374067430	640672	2056.47	19900	21850	19870	24400	13140	18770	20875.06	1.03	-21624	19103	18936	18823	18656	18543	18880	18600	50	5630	500	11630	10	1	10000000	1992	22.77	1.20	12	6.41	875.00	16613.00	29950	20240206	-33.49	12310	20231023	61.82	29950	-33.49	20240206	17320	15.01	20240419	29950	-33.49	20240206	12310	61.82	20231023	3.48	N	068290	500	50 억	102906	N	N	8	N	N
80	20240517	100538	57	100.00	KOSPI	서비스업	N	N	N	N	N	20300	1530	2	8.15	12311071810	587761	1886.63	19900	21850	19870	24400	13140	18770	20945.71	1.03	-21415	19103	18936	18823	18656	18543	18880	18600	50	5630	500	11630	50	1	10000000	2030	23.20	1.22	12	5.88	875.00	16613.00	29950	20240206	-32.22	12310	20231023	64.91	29950	-32.22	20240206	17320	17.21	20240419	29950	-32.22	20240206	12310	64.91	20231023	3.48	N	068290	500	50 억	102906	N	N	8	N	N
81	20240517	090542	57	100.00	KOSPI	서비스업	N	N	N	N	N	21200	2430	2	12.95	5465894710	257871	827.73	19900	21850	19870	24400	13140	18770	21196.24	1.03	-17545	19103	18936	18823	18656	18543	18880	18600	50	5630	500	11630	50	1	10000000	2120	24.23	1.28	12	2.58	875.00	16613.00	29950	20240206	-29.22	12310	20231023	72.22	29950	-29.22	20240206	17320	22.40	20240419	29950	-29.22	20240206	12310	72.22	20231023	3.48	N	068290	500	50 억	102906	N	N	8	N	N
82	20240516	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	18770	-140	5	-0.74	278300920	14806	75.85	18910	18990	18710	24550	13240	18910	18796.56	1.05	-369	19596	19252	18936	18592	18276	19425	18765	50	5640	500	11720	10	1	10000000	1877	21.45	1.13	12	0.15	875.00	16613.00	29950	20240206	-37.33	12310	20231023	52.48	29950	-37.33	20240206	17320	8.37	20240419	29950	-37.33	20240206	12310	52.48	20231023	3.49	N	068290	500	50 억	105188	N	N	8	N	N
83	20240516	150537	57	100.00	KOSPI	서비스업	N	N	N	N	N	18710	-200	5	-1.06	253525060	13484	69.08	18910	18990	18710	24550	13240	18910	18801.92	1.05	-542	19596	19252	18936	18592	18276	19425	18765	50	5640	500	11720	10	1	10000000	1871	21.38	1.13	12	0.13	875.00	16613.00	29950	20240206	-37.53	12310	20231023	51.99	29950	-37.53	20240206	17320	8.03	20240419	29950	-37.53	20240206	12310	51.99	20231023	3.49	N	068290	500	50 억	105188	N	N	5	N	N
84	20240516	140541	57	100.00	KOSPI	서비스업	N	N	N	N	N	18750	-160	5	-0.85	187728480	9971	51.08	18910	18990	18750	24550	13240	18910	18827.45	1.05	-496	19596	19252	18936	18592	18276	19425	18765	50	5640	500	11720	10	1	10000000	1875	21.43	1.13	12	0.10	875.00	16613.00	29950	20240206	-37.40	12310	20231023	52.32	29950	-37.40	20240206	17320	8.26	20240419	29950	-37.40	20240206	12310	52.32	20231023	3.49	N	068290	500	50 억	105188	N	N	5	N	N
85	20240516	130540	57	100.00	KOSPI	서비스업	N	N	N	N	N	18850	-60	5	-0.32	147096070	7809	40.01	18910	18990	18760	24550	13240	18910	18836.74	1.05	429	19596	19252	18936	18592	18276	19425	18765	50	5640	500	11720	10	1	10000000	1885	21.54	1.13	12	0.08	875.00	16613.00	29950	20240206	-37.06	12310	20231023	53.13	29950	-37.06	20240206	17320	8.83	20240419	29950	-37.06	20240206	12310	53.13	20231023	3.49	N	068290	500	50 억	105188	N	N	5	N	N
86	20240516	120536	57	100.00	KOSPI	서비스업	N	N	N	N	N	18830	-80	5	-0.42	130149160	6908	35.39	18910	18990	18760	24550	13240	18910	18840.35	1.05	381	19596	19252	18936	18592	18276	19425	18765	50	5640	500	11720	10	1	10000000	1883	21.52	1.13	12	0.07	875.00	16613.00	29950	20240206	-37.13	12310	20231023	52.97	29950	-37.13	20240206	17320	8.72	20240419	29950	-37.13	20240206	12310	52.97	20231023	3.49	N	068290	500	50 억	105188	N	N	5	N	N
87	20240516	110535	57	100.00	KOSPI	서비스업	N	N	N	N	N	18820	-90	5	-0.48	96277370	5104	26.15	18910	18990	18770	24550	13240	18910	18863.12	1.05	-138	19596	19252	18936	18592	18276	19425	18765	50	5640	500	11720	10	1	10000000	1882	21.51	1.13	12	0.05	875.00	16613.00	29950	20240206	-37.16	12310	20231023	52.88	29950	-37.16	20240206	17320	8.66	20240419	29950	-37.16	20240206	12310	52.88	20231023	3.49	N	068290	500	50 억	105188	N	N	5	N	N
88	20240516	100536	57	100.00	KOSPI	서비스업	N	N	N	N	N	18890	-20	5	-0.11	55230950	2922	14.97	18910	18990	18850	24550	13240	18910	18901.76	1.05	161	19596	19252	18936	18592	18276	19425	18765	50	5640	500	11720	10	1	10000000	1889	21.59	1.14	12	0.03	875.00	16613.00	29950	20240206	-36.93	12310	20231023	53.45	29950	-36.93	20240206	17320	9.06	20240419	29950	-36.93	20240206	12310	53.45	20231023	3.49	N	068290	500	50 억	105188	N	N	5	N	N
89	20240516	090537	57	100.00	KOSPI	서비스업	N	N	N	N	N	18910	0	3	0.00	7224040	382	1.96	18910	18970	18910	24550	13240	18910	18911.10	1.05	113	19596	19252	18936	18592	18276	19425	18765	50	5640	500	11720	10	1	10000000	1891	21.61	1.14	12	0.00	875.00	16613.00	29950	20240206	-36.86	12310	20231023	53.61	29950	-36.86	20240206	17320	9.18	20240419	29950	-36.86	20240206	12310	53.61	20231023	3.49	N	068290	500	50 억	105188	N	N	5	N	N
90	20240514	160543	57	100.00	KOSPI	서비스업	N	N	N	N	N	18910	150	2	0.80	361815840	19019	94.96	18620	19280	18620	24350	13140	18760	19024.62	1.05	-853	19206	18982	18736	18512	18266	19095	18625	50	5590	500	11630	10	1	10000000	1891	21.61	1.14	12	0.19	875.00	16613.00	29950	20240206	-36.86	12310	20231023	53.61	29950	-36.86	20240206	17320	9.18	20240419	29950	-36.86	20240206	12310	53.61	20231023	3.53	N	068290	500	50 억	104664	N	N	5	N	N
91	20240514	150546	57	100.00	KOSPI	서비스업	N	N	N	N	N	18900	140	2	0.75	344227640	18088	90.31	18620	19280	18620	24350	13140	18760	19031.47	1.05	-884	19206	18982	18736	18512	18266	19095	18625	50	5590	500	11630	10	1	10000000	1890	21.60	1.14	12	0.18	875.00	16613.00	29950	20240206	-36.89	12310	20231023	53.53	29950	-36.89	20240206	17320	9.12	20240419	29950	-36.89	20240206	12310	53.53	20231023	3.53	N	068290	500	50 억	104664	N	N	4	N	N
92	20240514	140544	57	100.00	KOSPI	서비스업	N	N	N	N	N	18840	80	2	0.43	321740680	16894	84.35	18620	19280	18620	24350	13140	18760	19045.52	1.05	-917	19206	18982	18736	18512	18266	19095	18625	50	5590	500	11630	10	1	10000000	1884	21.53	1.13	12	0.17	875.00	16613.00	29950	20240206	-37.10	12310	20231023	53.05	29950	-37.10	20240206	17320	8.78	20240419	29950	-37.10	20240206	12310	53.05	20231023	3.53	N	068290	500	50 억	104664	N	N	4	N	N
93	20240514	130545	57	100.00	KOSPI	서비스업	N	N	N	N	N	18860	100	2	0.53	314951330	16534	82.55	18620	19280	18620	24350	13140	18760	19049.58	1.05	-918	19206	18982	18736	18512	18266	19095	18625	50	5590	500	11630	10	1	10000000	1886	21.55	1.14	12	0.17	875.00	16613.00	29950	20240206	-37.03	12310	20231023	53.21	29950	-37.03	20240206	17320	8.89	20240419	29950	-37.03	20240206	12310	53.21	20231023	3.53	N	068290	500	50 억	104664	N	N	4	N	N
94	20240514	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	18960	200	2	1.07	306159260	16070	80.24	18620	19280	18620	24350	13140	18760	19052.51	1.05	-843	19206	18982	18736	18512	18266	19095	18625	50	5590	500	11630	10	1	10000000	1896	21.67	1.14	12	0.16	875.00	16613.00	29950	20240206	-36.69	12310	20231023	54.02	29950	-36.69	20240206	17320	9.47	20240419	29950	-36.69	20240206	12310	54.02	20231023	3.53	N	068290	500	50 억	104664	N	N	4	N	N
95	20240514	110543	57	100.00	KOSPI	서비스업	N	N	N	N	N	18970	210	2	1.12	246467410	12921	64.51	18620	19280	18620	24350	13140	18760	19076.17	1.05	-1051	19206	18982	18736	18512	18266	19095	18625	50	5590	500	11630	10	1	10000000	1897	21.68	1.14	12	0.13	875.00	16613.00	29950	20240206	-36.66	12310	20231023	54.10	29950	-36.66	20240206	17320	9.53	20240419	29950	-36.66	20240206	12310	54.10	20231023	3.53	N	068290	500	50 억	104664	N	N	4	N	N
96	20240514	100542	57	100.00	KOSPI	서비스업	N	N	N	N	N	19050	290	2	1.55	219191280	11486	57.35	18620	19280	18620	24350	13140	18760	19084.76	1.05	-823	19206	18982	18736	18512	18266	19095	18625	50	5590	500	11630	10	1	10000000	1905	21.77	1.15	12	0.11	875.00	16613.00	29950	20240206	-36.39	12310	20231023	54.75	29950	-36.39	20240206	17320	9.99	20240419	29950	-36.39	20240206	12310	54.75	20231023	3.53	N	068290	500	50 억	104664	N	N	4	N	N
97	20240514	090542	57	100.00	KOSPI	서비스업	N	N	N	N	N	18850	90	2	0.48	9553590	511	2.55	18620	18890	18620	24350	13140	18760	18688.92	1.05	165	19206	18982	18736	18512	18266	19095	18625	50	5590	500	11630	10	1	10000000	1885	21.54	1.13	12	0.01	875.00	16613.00	29950	20240206	-37.06	12310	20231023	53.13	29950	-37.06	20240206	17320	8.83	20240419	29950	-37.06	20240206	12310	53.13	20231023	3.53	N	068290	500	50 억	104664	N	N	4	N	N
98	20240513	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	18760	110	2	0.59	370577370	19808	87.70	18650	18960	18490	24200	13060	18650	18708.47	1.03	1430	19316	18982	18816	18482	18316	18900	18400	50	5550	500	11560	10	1	10000000	1876	21.44	1.13	12	0.20	875.00	16613.00	29950	20240206	-37.36	12310	20231023	52.40	29950	-37.36	20240206	17320	8.31	20240419	29950	-37.36	20240206	12310	52.40	20231023	3.56	N	068290	500	50 억	103436	N	N	4	N	N
99	20240513	150544	57	100.00	KOSPI	서비스업	N	N	N	N	N	18870	220	2	1.18	347908760	18601	82.36	18650	18960	18490	24200	13060	18650	18703.77	1.03	1254	19316	18982	18816	18482	18316	18900	18400	50	5550	500	11560	10	1	10000000	1887	21.57	1.14	12	0.19	875.00	16613.00	29950	20240206	-36.99	12310	20231023	53.29	29950	-36.99	20240206	17320	8.95	20240419	29950	-36.99	20240206	12310	53.29	20231023	3.56	N	068290	500	50 억	103436	N	N	1	N	N
100	20240513	140543	57	100.00	KOSPI	서비스업	N	N	N	N	N	18780	130	2	0.70	291050920	15576	68.97	18650	18960	18490	24200	13060	18650	18685.86	1.03	-42	19316	18982	18816	18482	18316	18900	18400	50	5550	500	11560	10	1	10000000	1878	21.46	1.13	12	0.16	875.00	16613.00	29950	20240206	-37.30	12310	20231023	52.56	29950	-37.30	20240206	17320	8.43	20240419	29950	-37.30	20240206	12310	52.56	20231023	3.56	N	068290	500	50 억	103436	N	N	1	N	N
101	20240513	130537	57	100.00	KOSPI	서비스업	N	N	N	N	N	18810	160	2	0.86	255734700	13691	60.62	18650	18960	18490	24200	13060	18650	18679.04	1.03	-319	19316	18982	18816	18482	18316	18900	18400	50	5550	500	11560	10	1	10000000	1881	21.50	1.13	12	0.14	875.00	16613.00	29950	20240206	-37.20	12310	20231023	52.80	29950	-37.20	20240206	17320	8.60	20240419	29950	-37.20	20240206	12310	52.80	20231023	3.56	N	068290	500	50 억	103436	N	N	1	N	N
102	20240513	120542	57	100.00	KOSPI	서비스업	N	N	N	N	N	18610	-40	5	-0.21	159368760	8571	37.95	18650	18850	18490	24200	13060	18650	18593.95	1.03	-118	19316	18982	18816	18482	18316	18900	18400	50	5550	500	11560	10	1	10000000	1861	21.27	1.12	12	0.09	875.00	16613.00	29950	20240206	-37.86	12310	20231023	51.18	29950	-37.86	20240206	17320	7.45	20240419	29950	-37.86	20240206	12310	51.18	20231023	3.56	N	068290	500	50 억	103436	N	N	1	N	N
103	20240513	110540	57	100.00	KOSPI	서비스업	N	N	N	N	N	18620	-30	5	-0.16	122458630	6588	29.17	18650	18850	18490	24200	13060	18650	18588.13	1.03	-1248	19316	18982	18816	18482	18316	18900	18400	50	5550	500	11560	10	1	10000000	1862	21.28	1.12	12	0.07	875.00	16613.00	29950	20240206	-37.83	12310	20231023	51.26	29950	-37.83	20240206	17320	7.51	20240419	29950	-37.83	20240206	12310	51.26	20231023	3.56	N	068290	500	50 억	103436	N	N	1	N	N
104	20240513	100541	57	100.00	KOSPI	서비스업	N	N	N	N	N	18660	10	2	0.05	58312590	3128	13.85	18650	18850	18590	24200	13060	18650	18642.13	1.03	-487	19316	18982	18816	18482	18316	18900	18400	50	5550	500	11560	10	1	10000000	1866	21.33	1.12	12	0.03	875.00	16613.00	29950	20240206	-37.70	12310	20231023	51.58	29950	-37.70	20240206	17320	7.74	20240419	29950	-37.70	20240206	12310	51.58	20231023	3.56	N	068290	500	50 억	103436	N	N	1	N	N
105	20240513	090543	57	100.00	KOSPI	서비스업	N	N	N	N	N	18840	190	2	1.02	15164510	813	3.60	18650	18850	18640	24200	13060	18650	18652.53	1.03	-75	19316	18982	18816	18482	18316	18900	18400	50	5550	500	11560	10	1	10000000	1884	21.53	1.13	12	0.01	875.00	16613.00	29950	20240206	-37.10	12310	20231023	53.05	29950	-37.10	20240206	17320	8.78	20240419	29950	-37.10	20240206	12310	53.05	20231023	3.56	N	068290	500	50 억	103436	N	N	1	N	N
106	20240510	160526	57	100.00	KOSPI	서비스업	N	N	N	N	N	18650	-400	5	-2.10	416809330	22048	27.95	18930	19150	18650	24750	13340	19050	18905.29	1.04	139	19976	19512	19216	18752	18456	19745	18985	50	5700	500	11810	10	1	10000000	1865	21.31	1.12	12	0.22	875.00	16613.00	29950	20240206	-37.73	12310	20231023	51.50	29950	-37.73	20240206	17320	7.68	20240419	29950	-37.73	20240206	12310	51.50	20231023	3.56	N	068290	500	50 억	103747	N	N	1	N	N
107	20240510	150531	57	100.00	KOSPI	서비스업	N	N	N	N	N	18790	-260	5	-1.36	358976740	18960	24.03	18930	19150	18770	24750	13340	19050	18933.37	1.04	419	19976	19512	19216	18752	18456	19745	18985	50	5700	500	11810	10	1	10000000	1879	21.47	1.13	12	0.19	875.00	16613.00	29950	20240206	-37.26	12310	20231023	52.64	29950	-37.26	20240206	17320	8.49	20240419	29950	-37.26	20240206	12310	52.64	20231023	3.56	N	068290	500	50 억	103747	N	N	0	N	N
108	20240510	140532	57	100.00	KOSPI	서비스업	N	N	N	N	N	18860	-190	5	-1.00	298747160	15760	19.98	18930	19150	18850	24750	13340	19050	18956.04	1.04	380	19976	19512	19216	18752	18456	19745	18985	50	5700	500	11810	10	1	10000000	1886	21.55	1.14	12	0.16	875.00	16613.00	29950	20240206	-37.03	12310	20231023	53.21	29950	-37.03	20240206	17320	8.89	20240419	29950	-37.03	20240206	12310	53.21	20231023	3.56	N	068290	500	50 억	103747	N	N	0	N	N
109	20240510	130527	57	100.00	KOSPI	서비스업	N	N	N	N	N	18970	-80	5	-0.42	228833630	12058	15.28	18930	19150	18900	24750	13340	19050	18977.74	1.04	-265	19976	19512	19216	18752	18456	19745	18985	50	5700	500	11810	10	1	10000000	1897	21.68	1.14	12	0.12	875.00	16613.00	29950	20240206	-36.66	12310	20231023	54.10	29950	-36.66	20240206	17320	9.53	20240419	29950	-36.66	20240206	12310	54.10	20231023	3.56	N	068290	500	50 억	103747	N	N	0	N	N
110	20240510	120525	57	100.00	KOSPI	서비스업	N	N	N	N	N	18910	-140	5	-0.73	214697930	11313	14.34	18930	19150	18900	24750	13340	19050	18977.98	1.04	-73	19976	19512	19216	18752	18456	19745	18985	50	5700	500	11810	10	1	10000000	1891	21.61	1.14	12	0.11	875.00	16613.00	29950	20240206	-36.86	12310	20231023	53.61	29950	-36.86	20240206	17320	9.18	20240419	29950	-36.86	20240206	12310	53.61	20231023	3.56	N	068290	500	50 억	103747	N	N	0	N	N
111	20240510	110528	57	100.00	KOSPI	서비스업	N	N	N	N	N	18930	-120	5	-0.63	175240270	9228	11.70	18930	19150	18900	24750	13340	19050	18990.06	1.04	-715	19976	19512	19216	18752	18456	19745	18985	50	5700	500	11810	10	1	10000000	1893	21.63	1.14	12	0.09	875.00	16613.00	29950	20240206	-36.79	12310	20231023	53.78	29950	-36.79	20240206	17320	9.30	20240419	29950	-36.79	20240206	12310	53.78	20231023	3.56	N	068290	500	50 억	103747	N	N	0	N	N
112	20240510	100528	57	100.00	KOSPI	서비스업	N	N	N	N	N	18900	-150	5	-0.79	120478540	6336	8.03	18930	19150	18900	24750	13340	19050	19014.92	1.04	-798	19976	19512	19216	18752	18456	19745	18985	50	5700	500	11810	10	1	10000000	1890	21.60	1.14	12	0.06	875.00	16613.00	29950	20240206	-36.89	12310	20231023	53.53	29950	-36.89	20240206	17320	9.12	20240419	29950	-36.89	20240206	12310	53.53	20231023	3.56	N	068290	500	50 억	103747	N	N	0	N	N
113	20240510	090528	57	100.00	KOSPI	서비스업	N	N	N	N	N	19010	-40	5	-0.21	30041660	1582	2.01	18930	19090	18930	24750	13340	19050	18989.67	1.04	589	19976	19512	19216	18752	18456	19745	18985	50	5700	500	11810	10	1	10000000	1901	21.73	1.14	12	0.02	875.00	16613.00	29950	20240206	-36.53	12310	20231023	54.43	29950	-36.53	20240206	17320	9.76	20240419	29950	-36.53	20240206	12310	54.43	20231023	3.56	N	068290	500	50 억	103747	N	N	0	N	N
114	20240509	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	19050	60	2	0.32	1495853360	77274	456.68	18990	19680	18920	24650	13300	18990	19358.09	1.08	-5632	19290	19140	19000	18850	18710	19070	18780	50	5660	500	11770	10	1	10000000	1905	21.77	1.15	12	0.77	875.00	16613.00	29950	20240206	-36.39	12310	20231023	54.75	29950	-36.39	20240206	17320	9.99	20240419	29950	-36.39	20240206	12310	54.75	20231023	3.56	N	068290	500	50 억	108384	N	N	0	N	N
115	20240509	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	19040	50	2	0.26	1431717050	73900	436.74	18990	19680	18990	24650	13300	18990	19373.71	1.08	-4893	19290	19140	19000	18850	18710	19070	18780	50	5660	500	11770	10	1	10000000	1904	21.76	1.15	12	0.74	875.00	16613.00	29950	20240206	-36.43	12310	20231023	54.67	29950	-36.43	20240206	17320	9.93	20240419	29950	-36.43	20240206	12310	54.67	20231023	3.56	N	068290	500	50 억	108384	N	N	0	N	N
116	20240509	140528	57	100.00	KOSPI	서비스업	N	N	N	N	N	19070	80	2	0.42	1377756410	71066	419.99	18990	19680	18990	24650	13300	18990	19387.00	1.08	-4479	19290	19140	19000	18850	18710	19070	18780	50	5660	500	11770	10	1	10000000	1907	21.79	1.15	12	0.71	875.00	16613.00	29950	20240206	-36.33	12310	20231023	54.91	29950	-36.33	20240206	17320	10.10	20240419	29950	-36.33	20240206	12310	54.91	20231023	3.56	N	068290	500	50 억	108384	N	N	0	N	N
117	20240509	130528	57	100.00	KOSPI	서비스업	N	N	N	N	N	19120	130	2	0.68	1343111280	69250	409.25	18990	19680	18990	24650	13300	18990	19395.11	1.08	-4308	19290	19140	19000	18850	18710	19070	18780	50	5660	500	11770	10	1	10000000	1912	21.85	1.15	12	0.69	875.00	16613.00	29950	20240206	-36.16	12310	20231023	55.32	29950	-36.16	20240206	17320	10.39	20240419	29950	-36.16	20240206	12310	55.32	20231023	3.56	N	068290	500	50 억	108384	N	N	0	N	N
118	20240509	120530	57	100.00	KOSPI	서비스업	N	N	N	N	N	19180	190	2	1.00	1278637400	65883	389.36	18990	19680	18990	24650	13300	18990	19407.70	1.08	-2041	19290	19140	19000	18850	18710	19070	18780	50	5660	500	11770	10	1	10000000	1918	21.92	1.15	12	0.66	875.00	16613.00	29950	20240206	-35.96	12310	20231023	55.81	29950	-35.96	20240206	17320	10.74	20240419	29950	-35.96	20240206	12310	55.81	20231023	3.56	N	068290	500	50 억	108384	N	N	0	N	N
119	20240509	110520	57	100.00	KOSPI	서비스업	N	N	N	N	N	19370	380	2	2.00	1094649350	56327	332.88	18990	19680	18990	24650	13300	18990	19433.83	1.08	-281	19290	19140	19000	18850	18710	19070	18780	50	5660	500	11770	10	1	10000000	1937	22.14	1.17	12	0.56	875.00	16613.00	29950	20240206	-35.33	12310	20231023	57.35	29950	-35.33	20240206	17320	11.84	20240419	29950	-35.33	20240206	12310	57.35	20231023	3.56	N	068290	500	50 억	108384	N	N	0	N	N
120	20240509	100522	57	100.00	KOSPI	서비스업	N	N	N	N	N	19330	340	2	1.79	534552980	27624	163.25	18990	19630	18990	24650	13300	18990	19351.03	1.08	6378	19290	19140	19000	18850	18710	19070	18780	50	5660	500	11770	10	1	10000000	1933	22.09	1.16	12	0.28	875.00	16613.00	29950	20240206	-35.46	12310	20231023	57.03	29950	-35.46	20240206	17320	11.61	20240419	29950	-35.46	20240206	12310	57.03	20231023	3.56	N	068290	500	50 억	108384	N	N	0	N	N
121	20240509	090519	57	100.00	KOSPI	서비스업	N	N	N	N	N	19150	160	2	0.84	121453350	6344	37.49	18990	19290	18990	24650	13300	18990	19144.60	1.08	4105	19290	19140	19000	18850	18710	19070	18780	50	5660	500	11770	10	1	10000000	1915	21.89	1.15	12	0.06	875.00	16613.00	29950	20240206	-36.06	12310	20231023	55.56	29950	-36.06	20240206	17320	10.57	20240419	29950	-36.06	20240206	12310	55.56	20231023	3.56	N	068290	500	50 억	108384	N	N	0	N	N
122	20240508	160517	57	100.00	KOSPI	서비스업	N	N	N	N	N	18990	-110	5	-0.58	318537460	16804	51.07	19150	19150	18860	24800	13370	19100	18956.05	1.08	988	19546	19322	19006	18782	18466	19435	18895	50	5700	500	11840	10	1	10000000	1899	21.70	1.14	12	0.17	875.00	16613.00	29950	20240206	-36.59	12310	20231023	54.26	29950	-36.59	20240206	17320	9.64	20240419	29950	-36.59	20240206	12310	54.26	20231023	3.53	N	068290	500	50 억	108454	N	N	0	N	N
123	20240508	150522	57	100.00	KOSPI	서비스업	N	N	N	N	N	18910	-190	5	-0.99	299378770	15793	48.00	19150	19150	18860	24800	13370	19100	18956.42	1.08	625	19546	19322	19006	18782	18466	19435	18895	50	5700	500	11840	10	1	10000000	1891	21.61	1.14	12	0.16	875.00	16613.00	29950	20240206	-36.86	12310	20231023	53.61	29950	-36.86	20240206	17320	9.18	20240419	29950	-36.86	20240206	12310	53.61	20231023	3.53	N	068290	500	50 억	108454	N	N	0	N	N
124	20240508	140516	57	100.00	KOSPI	서비스업	N	N	N	N	N	18920	-180	5	-0.94	260755540	13752	41.79	19150	19150	18860	24800	13370	19100	18961.28	1.08	387	19546	19322	19006	18782	18466	19435	18895	50	5700	500	11840	10	1	10000000	1892	21.62	1.14	12	0.14	875.00	16613.00	29950	20240206	-36.83	12310	20231023	53.70	29950	-36.83	20240206	17320	9.24	20240419	29950	-36.83	20240206	12310	53.70	20231023	3.53	N	068290	500	50 억	108454	N	N	0	N	N
125	20240508	130514	57	100.00	KOSPI	서비스업	N	N	N	N	N	18890	-210	5	-1.10	233788750	12325	37.46	19150	19150	18860	24800	13370	19100	18968.66	1.08	-156	19546	19322	19006	18782	18466	19435	18895	50	5700	500	11840	10	1	10000000	1889	21.59	1.14	12	0.12	875.00	16613.00	29950	20240206	-36.93	12310	20231023	53.45	29950	-36.93	20240206	17320	9.06	20240419	29950	-36.93	20240206	12310	53.45	20231023	3.53	N	068290	500	50 억	108454	N	N	0	N	N
126	20240508	120517	57	100.00	KOSPI	서비스업	N	N	N	N	N	18980	-120	5	-0.63	213794810	11267	34.24	19150	19150	18860	24800	13370	19100	18975.31	1.08	-39	19546	19322	19006	18782	18466	19435	18895	50	5700	500	11840	10	1	10000000	1898	21.69	1.14	12	0.11	875.00	16613.00	29950	20240206	-36.63	12310	20231023	54.18	29950	-36.63	20240206	17320	9.58	20240419	29950	-36.63	20240206	12310	54.18	20231023	3.53	N	068290	500	50 억	108454	N	N	0	N	N
127	20240508	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	19010	-90	5	-0.47	178159510	9388	28.53	19150	19150	18860	24800	13370	19100	18977.37	1.08	-86	19546	19322	19006	18782	18466	19435	18895	50	5700	500	11840	10	1	10000000	1901	21.73	1.14	12	0.09	875.00	16613.00	29950	20240206	-36.53	12310	20231023	54.43	29950	-36.53	20240206	17320	9.76	20240419	29950	-36.53	20240206	12310	54.43	20231023	3.53	N	068290	500	50 억	108454	N	N	0	N	N
128	20240508	100523	57	100.00	KOSPI	서비스업	N	N	N	N	N	18950	-150	5	-0.79	110241180	5797	17.62	19150	19150	18950	24800	13370	19100	19016.94	1.08	-872	19546	19322	19006	18782	18466	19435	18895	50	5700	500	11840	10	1	10000000	1895	21.66	1.14	12	0.06	875.00	16613.00	29950	20240206	-36.73	12310	20231023	53.94	29950	-36.73	20240206	17320	9.41	20240419	29950	-36.73	20240206	12310	53.94	20231023	3.53	N	068290	500	50 억	108454	N	N	0	N	N
129	20240508	090522	57	100.00	KOSPI	서비스업	N	N	N	N	N	19010	-90	5	-0.47	19687010	1031	3.13	19150	19150	18990	24800	13370	19100	19095.06	1.08	-693	19546	19322	19006	18782	18466	19435	18895	50	5700	500	11840	10	1	10000000	1901	21.73	1.14	12	0.01	875.00	16613.00	29950	20240206	-36.53	12310	20231023	54.43	29950	-36.53	20240206	17320	9.76	20240419	29950	-36.53	20240206	12310	54.43	20231023	3.53	N	068290	500	50 억	108454	N	N	0	N	N
130	20240503	160531	57	100.00	KOSPI	서비스업	N	N	N	N	N	18680	0	3	0.00	396639580	21194	32.82	18680	18950	18600	24250	13080	18680	18714.76	1.06	-2937	19933	19306	18873	18246	17813	19620	18560	50	5570	500	11580	10	1	10000000	1868	21.35	1.12	12	0.21	875.00	16613.00	29950	20240206	-37.63	12310	20231023	51.75	29950	-37.63	20240206	17320	7.85	20240419	29950	-37.63	20240206	12310	51.75	20231023	3.50	N	068290	500	50 억	105656	N	N	1	N	N
131	20240503	150531	57	100.00	KOSPI	서비스업	N	N	N	N	N	18680	0	3	0.00	366442480	19579	30.32	18680	18950	18600	24250	13080	18680	18716.10	1.06	-3138	19933	19306	18873	18246	17813	19620	18560	50	5570	500	11580	10	1	10000000	1868	21.35	1.12	12	0.20	875.00	16613.00	29950	20240206	-37.63	12310	20231023	51.75	29950	-37.63	20240206	17320	7.85	20240419	29950	-37.63	20240206	12310	51.75	20231023	3.50	N	068290	500	50 억	105656	N	N	12	N	N
132	20240503	140531	57	100.00	KOSPI	서비스업	N	N	N	N	N	18610	-70	5	-0.37	327214460	17478	27.06	18680	18950	18600	24250	13080	18680	18721.51	1.06	-3661	19933	19306	18873	18246	17813	19620	18560	50	5570	500	11580	10	1	10000000	1861	21.27	1.12	12	0.17	875.00	16613.00	29950	20240206	-37.86	12310	20231023	51.18	29950	-37.86	20240206	17320	7.45	20240419	29950	-37.86	20240206	12310	51.18	20231023	3.50	N	068290	500	50 억	105656	N	N	12	N	N
133	20240503	130532	57	100.00	KOSPI	서비스업	N	N	N	N	N	18700	20	2	0.11	298994840	15964	24.72	18680	18950	18600	24250	13080	18680	18729.32	1.06	-3838	19933	19306	18873	18246	17813	19620	18560	50	5570	500	11580	10	1	10000000	1870	21.37	1.13	12	0.16	875.00	16613.00	29950	20240206	-37.56	12310	20231023	51.91	29950	-37.56	20240206	17320	7.97	20240419	29950	-37.56	20240206	12310	51.91	20231023	3.50	N	068290	500	50 억	105656	N	N	12	N	N
134	20240503	120530	57	100.00	KOSPI	서비스업	N	N	N	N	N	18710	30	2	0.16	274704960	14662	22.70	18680	18950	18600	24250	13080	18680	18735.85	1.06	-3751	19933	19306	18873	18246	17813	19620	18560	50	5570	500	11580	10	1	10000000	1871	21.38	1.13	12	0.15	875.00	16613.00	29950	20240206	-37.53	12310	20231023	51.99	29950	-37.53	20240206	17320	8.03	20240419	29950	-37.53	20240206	12310	51.99	20231023	3.50	N	068290	500	50 억	105656	N	N	12	N	N
135	20240503	110529	57	100.00	KOSPI	서비스업	N	N	N	N	N	18690	10	2	0.05	210991620	11249	17.42	18680	18950	18680	24250	13080	18680	18756.48	1.06	-3312	19933	19306	18873	18246	17813	19620	18560	50	5570	500	11580	10	1	10000000	1869	21.36	1.13	12	0.11	875.00	16613.00	29950	20240206	-37.60	12310	20231023	51.83	29950	-37.60	20240206	17320	7.91	20240419	29950	-37.60	20240206	12310	51.83	20231023	3.50	N	068290	500	50 억	105656	N	N	12	N	N
136	20240503	100527	57	100.00	KOSPI	서비스업	N	N	N	N	N	18760	80	2	0.43	142747200	7606	11.78	18680	18950	18680	24250	13080	18680	18767.72	1.06	-1634	19933	19306	18873	18246	17813	19620	18560	50	5570	500	11580	10	1	10000000	1876	21.44	1.13	12	0.08	875.00	16613.00	29950	20240206	-37.36	12310	20231023	52.40	29950	-37.36	20240206	17320	8.31	20240419	29950	-37.36	20240206	12310	52.40	20231023	3.50	N	068290	500	50 억	105656	N	N	12	N	N
137	20240503	090526	57	100.00	KOSPI	서비스업	N	N	N	N	N	18840	160	2	0.86	20930290	1115	1.73	18680	18950	18680	24250	13080	18680	18771.64	1.06	421	19933	19306	18873	18246	17813	19620	18560	50	5570	500	11580	10	1	10000000	1884	21.53	1.13	12	0.01	875.00	16613.00	29950	20240206	-37.10	12310	20231023	53.05	29950	-37.10	20240206	17320	8.78	20240419	29950	-37.10	20240206	12310	53.05	20231023	3.50	N	068290	500	50 억	105656	N	N	12	N	N
138	20240502	160524	57	100.00	KOSPI	서비스업	N	N	N	N	N	18680	220	2	1.19	1209443180	64163	374.61	18500	19500	18440	23950	12930	18460	18849.82	1.23	-13684	18753	18606	18403	18256	18053	18505	18155	50	5490	500	11440	10	1	10000000	1868	21.35	1.12	12	0.64	875.00	16613.00	29950	20240206	-37.63	12310	20231023	51.75	29950	-37.63	20240206	17320	7.85	20240419	29950	-37.63	20240206	12310	51.75	20231023	3.51	N	068290	500	50 억	123478	N	N	12	N	N
139	20240502	150527	57	100.00	KOSPI	서비스업	N	N	N	N	N	18670	210	2	1.14	1184005520	62801	366.66	18500	19500	18440	23950	12930	18460	18853.45	1.23	-13586	18753	18606	18403	18256	18053	18505	18155	50	5490	500	11440	10	1	10000000	1867	21.34	1.12	12	0.63	875.00	16613.00	29950	20240206	-37.66	12310	20231023	51.67	29950	-37.66	20240206	17320	7.79	20240419	29950	-37.66	20240206	12310	51.67	20231023	3.51	N	068290	500	50 억	123478	N	N	0	N	N
140	20240502	140523	57	100.00	KOSPI	서비스업	N	N	N	N	N	18670	210	2	1.14	1098224020	58203	339.81	18500	19500	18440	23950	12930	18460	18869.04	1.23	-12987	18753	18606	18403	18256	18053	18505	18155	50	5490	500	11440	10	1	10000000	1867	21.34	1.12	12	0.58	875.00	16613.00	29950	20240206	-37.66	12310	20231023	51.67	29950	-37.66	20240206	17320	7.79	20240419	29950	-37.66	20240206	12310	51.67	20231023	3.51	N	068290	500	50 억	123478	N	N	0	N	N
141	20240502	130523	57	100.00	KOSPI	서비스업	N	N	N	N	N	18770	310	2	1.68	999167570	52908	308.90	18500	19500	18440	23950	12930	18460	18885.21	1.23	-12667	18753	18606	18403	18256	18053	18505	18155	50	5490	500	11440	10	1	10000000	1877	21.45	1.13	12	0.53	875.00	16613.00	29950	20240206	-37.33	12310	20231023	52.48	29950	-37.33	20240206	17320	8.37	20240419	29950	-37.33	20240206	12310	52.48	20231023	3.51	N	068290	500	50 억	123478	N	N	0	N	N
142	20240502	120521	57	100.00	KOSPI	서비스업	N	N	N	N	N	18880	420	2	2.28	840242310	44452	259.53	18500	19500	18440	23950	12930	18460	18902.50	1.23	-9650	18753	18606	18403	18256	18053	18505	18155	50	5490	500	11440	10	1	10000000	1888	21.58	1.14	12	0.44	875.00	16613.00	29950	20240206	-36.96	12310	20231023	53.37	29950	-36.96	20240206	17320	9.01	20240419	29950	-36.96	20240206	12310	53.37	20231023	3.51	N	068290	500	50 억	123478	N	N	0	N	N
143	20240502	110521	57	100.00	KOSPI	서비스업	N	N	N	N	N	18550	90	2	0.49	133481670	7197	42.02	18500	18800	18440	23950	12930	18460	18547.16	1.23	-362	18753	18606	18403	18256	18053	18505	18155	50	5490	500	11440	10	1	10000000	1855	21.20	1.12	12	0.07	875.00	16613.00	29950	20240206	-38.06	12310	20231023	50.69	29950	-38.06	20240206	17320	7.10	20240419	29950	-38.06	20240206	12310	50.69	20231023	3.51	N	068290	500	50 억	123478	N	N	0	N	N
144	20240502	100519	57	100.00	KOSPI	서비스업	N	N	N	N	N	18540	80	2	0.43	100126080	5400	31.53	18500	18800	18440	23950	12930	18460	18542.26	1.23	-186	18753	18606	18403	18256	18053	18505	18155	50	5490	500	11440	10	1	10000000	1854	21.19	1.12	12	0.05	875.00	16613.00	29950	20240206	-38.10	12310	20231023	50.61	29950	-38.10	20240206	17320	7.04	20240419	29950	-38.10	20240206	12310	50.61	20231023	3.51	N	068290	500	50 억	123478	N	N	0	N	N
145	20240502	090521	57	100.00	KOSPI	서비스업	N	N	N	N	N	18660	200	2	1.08	45027890	2427	14.17	18500	18800	18490	23950	12930	18460	18553.91	1.23	1205	18753	18606	18403	18256	18053	18505	18155	50	5490	500	11440	10	1	10000000	1866	21.33	1.12	12	0.02	875.00	16613.00	29950	20240206	-37.70	12310	20231023	51.58	29950	-37.70	20240206	17320	7.74	20240419	29950	-37.70	20240206	12310	51.58	20231023	3.51	N	068290	500	50 억	123478	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History