KissMeData/079160/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	140	2	2.53	1619197090	289304	100.87	5530	5670	5500	7180	3880	5530	5596.75	5.86	106800	5630	5580	5540	5490	5450	5560	5470	612	1650	500	3870	10	1	122432355	6942	-4.54	1.65	12	0.24	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.93	N	079160	500	612 억	7179213	N	N	97	N	N
3	20240531	150656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	90	2	1.63	1061777710	190844	66.54	5530	5630	5500	7180	3880	5530	5563.59	5.86	52186	5630	5580	5540	5490	5450	5560	5470	612	1650	500	3870	10	1	122432355	6881	-4.50	1.63	12	0.16	-1249.00	3441.00	11382	20230605	-50.62	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.93	N	079160	500	612 억	7179213	N	N	0	N	N
4	20240531	140657	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	70	2	1.27	819925270	147699	51.50	5530	5600	5500	7180	3880	5530	5551.33	5.86	33982	5630	5580	5540	5490	5450	5560	5470	612	1650	500	3870	10	1	122432355	6856	-4.48	1.63	12	0.12	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.93	N	079160	500	612 억	7179213	N	N	0	N	N
5	20240531	130702	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	40	2	0.72	740418640	133453	46.53	5530	5600	5500	7180	3880	5530	5548.16	5.86	29695	5630	5580	5540	5490	5450	5560	5470	612	1650	500	3870	10	1	122432355	6819	-4.46	1.62	12	0.11	-1249.00	3441.00	11382	20230605	-51.06	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	16290	-65.81	20230605	4670	19.27	20231024	0.93	N	079160	500	612 억	7179213	N	N	0	N	N
6	20240531	120705	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	30	2	0.54	558139720	100819	35.15	5530	5570	5500	7180	3880	5530	5536.06	5.86	16493	5630	5580	5540	5490	5450	5560	5470	612	1650	500	3870	10	1	122432355	6807	-4.45	1.62	12	0.08	-1249.00	3441.00	11382	20230605	-51.15	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	16290	-65.87	20230605	4670	19.06	20231024	0.93	N	079160	500	612 억	7179213	N	N	0	N	N
7	20240531	110701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	20	2	0.36	424608720	76782	26.77	5530	5570	5500	7180	3880	5530	5530.06	5.86	4873	5630	5580	5540	5490	5450	5560	5470	612	1650	500	3870	10	1	122432355	6795	-4.44	1.61	12	0.06	-1249.00	3441.00	11382	20230605	-51.24	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	16290	-65.93	20230605	4670	18.84	20231024	0.93	N	079160	500	612 억	7179213	N	N	0	N	N
8	20240531	100703	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	20	2	0.36	381810150	69055	24.08	5530	5570	5500	7180	3880	5530	5529.07	5.86	5768	5630	5580	5540	5490	5450	5560	5470	612	1650	500	3870	10	1	122432355	6795	-4.44	1.61	12	0.06	-1249.00	3441.00	11382	20230605	-51.24	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	16290	-65.93	20230605	4670	18.84	20231024	0.93	N	079160	500	612 억	7179213	N	N	0	N	N
9	20240531	090700	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	10	2	0.18	83369810	15102	5.27	5530	5560	5500	7180	3880	5530	5520.45	5.86	830	5630	5580	5540	5490	5450	5560	5470	612	1650	500	3870	10	1	122432355	6783	-4.44	1.61	12	0.01	-1249.00	3441.00	11382	20230605	-51.33	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	16290	-65.99	20230605	4670	18.63	20231024	0.93	N	079160	500	612 억	7179213	N	N	0	N	N
10	20240530	160657	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-20	5	-0.36	1577200600	284704	56.58	5550	5590	5500	7210	3890	5550	5539.80	5.94	-76319	5736	5642	5586	5492	5436	5615	5465	612	1660	500	3880	10	1	122432292	6771	-4.43	1.61	12	0.23	-1249.00	3441.00	11382	20230605	-51.41	4670	20231024	18.42	6300	-12.22	20240304	5230	5.74	20240118	16290	-66.05	20230605	4670	18.42	20231024	0.93	N	079160	500	612 억	7267852	N	N	0	N	N
11	20240530	150658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	-30	5	-0.54	1474517270	266116	52.89	5550	5590	5500	7210	3890	5550	5540.87	5.94	-74114	5736	5642	5586	5492	5436	5615	5465	612	1660	500	3880	10	1	122432292	6758	-4.42	1.60	12	0.22	-1249.00	3441.00	11382	20230605	-51.50	4670	20231024	18.20	6300	-12.38	20240304	5230	5.54	20240118	16290	-66.11	20230605	4670	18.20	20231024	0.93	N	079160	500	612 억	7267852	N	N	0	N	N
12	20240530	140658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-20	5	-0.36	1342460730	242229	48.14	5550	5590	5500	7210	3890	5550	5542.11	5.94	-69883	5736	5642	5586	5492	5436	5615	5465	612	1660	500	3880	10	1	122432292	6771	-4.43	1.61	12	0.20	-1249.00	3441.00	11382	20230605	-51.41	4670	20231024	18.42	6300	-12.22	20240304	5230	5.74	20240118	16290	-66.05	20230605	4670	18.42	20231024	0.93	N	079160	500	612 억	7267852	N	N	0	N	N
13	20240530	130659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	0	3	0.00	814024920	146535	29.12	5550	5590	5530	7210	3890	5550	5555.17	5.94	-34347	5736	5642	5586	5492	5436	5615	5465	612	1660	500	3880	10	1	122432292	6795	-4.44	1.61	12	0.12	-1249.00	3441.00	11382	20230605	-51.24	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	16290	-65.93	20230605	4670	18.84	20231024	0.93	N	079160	500	612 억	7267852	N	N	0	N	N
14	20240530	120658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	10	2	0.18	585843370	105426	20.95	5550	5590	5530	7210	3890	5550	5556.93	5.94	-25777	5736	5642	5586	5492	5436	5615	5465	612	1660	500	3880	10	1	122432292	6807	-4.45	1.62	12	0.09	-1249.00	3441.00	11382	20230605	-51.15	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	16290	-65.87	20230605	4670	19.06	20231024	0.93	N	079160	500	612 억	7267852	N	N	0	N	N
15	20240530	110658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	10	2	0.18	454821850	81870	16.27	5550	5590	5530	7210	3890	5550	5555.43	5.94	-20587	5736	5642	5586	5492	5436	5615	5465	612	1660	500	3880	10	1	122432292	6807	-4.45	1.62	12	0.07	-1249.00	3441.00	11382	20230605	-51.15	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	16290	-65.87	20230605	4670	19.06	20231024	0.93	N	079160	500	612 억	7267852	N	N	0	N	N
16	20240530	100659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	40	2	0.72	373591530	67282	13.37	5550	5590	5530	7210	3890	5550	5552.63	5.94	-18795	5736	5642	5586	5492	5436	5615	5465	612	1660	500	3880	10	1	122432292	6844	-4.48	1.62	12	0.05	-1249.00	3441.00	11382	20230605	-50.89	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	16290	-65.68	20230605	4670	19.70	20231024	0.93	N	079160	500	612 억	7267852	N	N	0	N	N
17	20240530	090658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-10	5	-0.18	82250550	14851	2.95	5550	5550	5530	7210	3890	5550	5538.19	5.94	-6421	5736	5642	5586	5492	5436	5615	5465	612	1660	500	3880	10	1	122432292	6783	-4.44	1.61	12	0.01	-1249.00	3441.00	11382	20230605	-51.33	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	16290	-65.99	20230605	4670	18.63	20231024	0.93	N	079160	500	612 억	7267852	N	N	0	N	N
18	20240529	160652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-70	5	-1.25	2737622820	489585	177.71	5650	5680	5530	7300	3940	5620	5591.75	6.06	-150491	5700	5660	5620	5580	5540	5660	5580	612	1680	500	3930	10	1	122432292	6795	-4.44	1.61	12	0.40	-1249.00	3441.00	11382	20230605	-51.24	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	16290	-65.93	20230605	4670	18.84	20231024	0.95	N	079160	500	612 억	7418564	N	N	15	N	N
19	20240529	150651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-50	5	-0.89	1989990740	355045	128.87	5650	5680	5570	7300	3940	5620	5604.90	6.06	-121389	5700	5660	5620	5580	5540	5660	5580	612	1680	500	3930	10	1	122432292	6819	-4.46	1.62	12	0.29	-1249.00	3441.00	11382	20230605	-51.06	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	16290	-65.81	20230605	4670	19.27	20231024	0.95	N	079160	500	612 억	7418564	N	N	15	N	N
20	20240529	140651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-20	5	-0.36	1476325590	263080	95.49	5650	5680	5580	7300	3940	5620	5611.70	6.06	-68527	5700	5660	5620	5580	5540	5660	5580	612	1680	500	3930	10	1	122432292	6856	-4.48	1.63	12	0.21	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.95	N	079160	500	612 억	7418564	N	N	15	N	N
21	20240529	130654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-30	5	-0.53	1349425540	240416	87.26	5650	5680	5580	7300	3940	5620	5612.88	6.06	-55195	5700	5660	5620	5580	5540	5660	5580	612	1680	500	3930	10	1	122432292	6844	-4.48	1.62	12	0.20	-1249.00	3441.00	11382	20230605	-50.89	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	16290	-65.68	20230605	4670	19.70	20231024	0.95	N	079160	500	612 억	7418564	N	N	15	N	N
22	20240529	120656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-30	5	-0.53	1057230310	188152	68.29	5650	5680	5580	7300	3940	5620	5619.02	6.06	-32620	5700	5660	5620	5580	5540	5660	5580	612	1680	500	3930	10	1	122432292	6844	-4.48	1.62	12	0.15	-1249.00	3441.00	11382	20230605	-50.89	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	16290	-65.68	20230605	4670	19.70	20231024	0.95	N	079160	500	612 억	7418564	N	N	15	N	N
23	20240529	110654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	0	3	0.00	578607570	102700	37.28	5650	5680	5610	7300	3940	5620	5633.96	6.06	-5818	5700	5660	5620	5580	5540	5660	5580	612	1680	500	3930	10	1	122432292	6881	-4.50	1.63	12	0.08	-1249.00	3441.00	11382	20230605	-50.62	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.95	N	079160	500	612 억	7418564	N	N	15	N	N
24	20240529	100653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	0	3	0.00	440299950	78073	28.34	5650	5680	5610	7300	3940	5620	5639.59	6.06	-5993	5700	5660	5620	5580	5540	5660	5580	612	1680	500	3930	10	1	122432292	6881	-4.50	1.63	12	0.06	-1249.00	3441.00	11382	20230605	-50.62	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.95	N	079160	500	612 억	7418564	N	N	15	N	N
25	20240529	090649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	20	2	0.36	114595500	20275	7.36	5650	5680	5620	7300	3940	5620	5652.06	6.06	-302	5700	5660	5620	5580	5540	5660	5580	612	1680	500	3930	10	1	122432292	6905	-4.52	1.64	12	0.02	-1249.00	3441.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.95	N	079160	500	612 억	7418564	N	N	15	N	N
26	20240528	160648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-20	5	-0.35	1532698510	273371	53.36	5620	5660	5580	7330	3950	5640	5606.58	6.09	-9682	5773	5706	5653	5586	5533	5680	5560	612	1690	500	3940	10	1	122432292	6881	-4.50	1.63	12	0.22	-1249.00	3441.00	11382	20230605	-50.62	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.95	N	079160	500	612 억	7450026	N	N	15	N	N
27	20240528	150651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-30	5	-0.53	1440234010	256899	50.15	5620	5660	5580	7330	3950	5640	5606.15	6.09	-6978	5773	5706	5653	5586	5533	5680	5560	612	1690	500	3940	10	1	122432292	6868	-4.49	1.63	12	0.21	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.95	N	079160	500	612 억	7450026	N	N	0	N	N
28	20240528	140652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-20	5	-0.35	1350644320	240930	47.03	5620	5660	5580	7330	3950	5640	5605.88	6.09	-8455	5773	5706	5653	5586	5533	5680	5560	612	1690	500	3940	10	1	122432292	6881	-4.50	1.63	12	0.20	-1249.00	3441.00	11382	20230605	-50.62	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.95	N	079160	500	612 억	7450026	N	N	0	N	N
29	20240528	130648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-40	5	-0.71	1203063160	214590	41.89	5620	5660	5580	7330	3950	5640	5606.25	6.09	-9714	5773	5706	5653	5586	5533	5680	5560	612	1690	500	3940	10	1	122432292	6856	-4.48	1.63	12	0.18	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.95	N	079160	500	612 억	7450026	N	N	0	N	N
30	20240528	120649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-40	5	-0.71	1010462520	180208	35.18	5620	5660	5580	7330	3950	5640	5607.10	6.09	-10527	5773	5706	5653	5586	5533	5680	5560	612	1690	500	3940	10	1	122432292	6856	-4.48	1.63	12	0.15	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.95	N	079160	500	612 억	7450026	N	N	0	N	N
31	20240528	110633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	0	3	0.00	933389580	166472	32.49	5620	5660	5580	7330	3950	5640	5606.77	6.09	-10380	5773	5706	5653	5586	5533	5680	5560	612	1690	500	3940	10	1	122432292	6905	-4.52	1.64	12	0.14	-1249.00	3441.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.95	N	079160	500	612 억	7450026	N	N	0	N	N
32	20240528	100649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-30	5	-0.53	619638660	110510	21.57	5620	5660	5580	7330	3950	5640	5606.91	6.09	-8720	5773	5706	5653	5586	5533	5680	5560	612	1690	500	3940	10	1	122432292	6868	-4.49	1.63	12	0.09	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.95	N	079160	500	612 억	7450026	N	N	0	N	N
33	20240528	090651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	10	2	0.18	41645070	7383	1.44	5620	5660	5620	7330	3950	5640	5640.73	6.09	-1774	5773	5706	5653	5586	5533	5680	5560	612	1690	500	3940	10	1	122432292	6917	-4.52	1.64	12	0.01	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.95	N	079160	500	612 억	7450026	N	N	0	N	N
34	20240527	160639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-20	5	-0.35	2876876260	511480	223.02	5660	5720	5600	7350	3970	5660	5624.60	6.18	-118607	5713	5686	5663	5636	5613	5700	5650	612	1690	500	3960	10	1	122432292	6905	-4.52	1.64	12	0.42	-1249.00	3441.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.91	N	079160	500	612 억	7568639	N	N	44	N	N
35	20240527	150650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-30	5	-0.53	2721023910	483776	210.94	5660	5720	5600	7350	3970	5660	5624.55	6.18	-113377	5713	5686	5663	5636	5613	5700	5650	612	1690	500	3960	10	1	122432292	6893	-4.51	1.64	12	0.40	-1249.00	3441.00	11382	20230605	-50.54	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.91	N	079160	500	612 억	7568639	N	N	44	N	N
36	20240527	140648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-50	5	-0.88	2435782030	432955	188.78	5660	5720	5600	7350	3970	5660	5625.95	6.18	-108620	5713	5686	5663	5636	5613	5700	5650	612	1690	500	3960	10	1	122432292	6868	-4.49	1.63	12	0.35	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.91	N	079160	500	612 억	7568639	N	N	44	N	N
37	20240527	130647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-60	5	-1.06	2189427770	389083	169.65	5660	5720	5600	7350	3970	5660	5627.15	6.18	-99296	5713	5686	5663	5636	5613	5700	5650	612	1690	500	3960	10	1	122432292	6856	-4.48	1.63	12	0.32	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.91	N	079160	500	612 억	7568639	N	N	44	N	N
38	20240527	120649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-50	5	-0.88	1336412370	236879	103.29	5660	5720	5610	7350	3970	5660	5641.75	6.18	-13252	5713	5686	5663	5636	5613	5700	5650	612	1690	500	3960	10	1	122432292	6868	-4.49	1.63	12	0.19	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.91	N	079160	500	612 억	7568639	N	N	44	N	N
39	20240527	110648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-30	5	-0.53	917164850	162284	70.76	5660	5720	5620	7350	3970	5660	5651.60	6.18	3149	5713	5686	5663	5636	5613	5700	5650	612	1690	500	3960	10	1	122432292	6893	-4.51	1.64	12	0.13	-1249.00	3441.00	11382	20230605	-50.54	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.91	N	079160	500	612 억	7568639	N	N	44	N	N
40	20240527	100646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-10	5	-0.18	538681880	95053	41.45	5660	5720	5630	7350	3970	5660	5667.17	6.18	14147	5713	5686	5663	5636	5613	5700	5650	612	1690	500	3960	10	1	122432292	6917	-4.52	1.64	12	0.08	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.91	N	079160	500	612 억	7568639	N	N	44	N	N
41	20240527	090647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	30	2	0.53	143626790	25264	11.02	5660	5720	5660	7350	3970	5660	5685.04	6.18	18748	5713	5686	5663	5636	5613	5700	5650	612	1690	500	3960	10	1	122432292	6966	-4.56	1.65	12	0.02	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.91	N	079160	500	612 억	7568639	N	N	44	N	N
42	20240524	160614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	20	2	0.35	1296686170	228561	89.73	5640	5690	5640	7330	3950	5640	5673.28	6.15	35216	5753	5696	5643	5586	5533	5725	5615	612	1690	500	3940	10	1	122432292	6930	-4.53	1.64	12	0.19	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.91	N	079160	500	612 억	7535506	N	N	44	N	N
43	20240524	150613	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	40	2	0.71	1198291890	211196	82.91	5640	5690	5640	7330	3950	5640	5673.84	6.15	40757	5753	5696	5643	5586	5533	5725	5615	612	1690	500	3940	10	1	122432292	6954	-4.55	1.65	12	0.17	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.91	N	079160	500	612 억	7535506	N	N	748	N	N
44	20240524	140616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	30	2	0.53	1006662490	177441	69.66	5640	5690	5640	7330	3950	5640	5673.23	6.15	27686	5753	5696	5643	5586	5533	5725	5615	612	1690	500	3940	10	1	122432292	6942	-4.54	1.65	12	0.14	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.91	N	079160	500	612 억	7535506	N	N	748	N	N
45	20240524	130614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	30	2	0.53	808455890	142491	55.94	5640	5690	5640	7330	3950	5640	5673.74	6.15	16631	5753	5696	5643	5586	5533	5725	5615	612	1690	500	3940	10	1	122432292	6942	-4.54	1.65	12	0.12	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.91	N	079160	500	612 억	7535506	N	N	748	N	N
46	20240524	120615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	40	2	0.71	669595880	118028	46.33	5640	5690	5640	7330	3950	5640	5673.20	6.15	7127	5753	5696	5643	5586	5533	5725	5615	612	1690	500	3940	10	1	122432292	6954	-4.55	1.65	12	0.10	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.91	N	079160	500	612 억	7535506	N	N	748	N	N
47	20240524	110613	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	30	2	0.53	577564390	101812	39.97	5640	5690	5640	7330	3950	5640	5672.86	6.15	8000	5753	5696	5643	5586	5533	5725	5615	612	1690	500	3940	10	1	122432292	6942	-4.54	1.65	12	0.08	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.91	N	079160	500	612 억	7535506	N	N	748	N	N
48	20240524	100618	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	40	2	0.71	487084770	85866	33.71	5640	5690	5640	7330	3950	5640	5672.62	6.15	7135	5753	5696	5643	5586	5533	5725	5615	612	1690	500	3940	10	1	122432292	6954	-4.55	1.65	12	0.07	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.91	N	079160	500	612 억	7535506	N	N	748	N	N
49	20240524	090614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	30	2	0.53	68589950	12122	4.76	5640	5670	5640	7330	3950	5640	5658.32	6.15	-2623	5753	5696	5643	5586	5533	5725	5615	612	1690	500	3940	10	1	122432292	6942	-4.54	1.65	12	0.01	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.91	N	079160	500	612 억	7535506	N	N	748	N	N
50	20240523	160611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	10	2	0.18	1430028870	253410	65.91	5630	5700	5590	7310	3950	5630	5643.14	6.18	-27470	5763	5696	5653	5586	5543	5675	5565	612	1680	500	3940	10	1	122432292	6905	-4.52	1.64	12	0.21	-1249.00	3441.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.96	N	079160	500	612 억	7566899	N	N	748	N	N
51	20240523	150617	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	40	2	0.71	1332492520	236154	61.42	5630	5700	5590	7310	3950	5630	5642.47	6.18	-25391	5763	5696	5653	5586	5543	5675	5565	612	1680	500	3940	10	1	122432292	6942	-4.54	1.65	12	0.19	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.96	N	079160	500	612 억	7566899	N	N	0	N	N
52	20240523	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	30	2	0.53	1024257230	181842	47.30	5630	5680	5590	7310	3950	5630	5632.68	6.18	-15472	5763	5696	5653	5586	5543	5675	5565	612	1680	500	3940	10	1	122432292	6930	-4.53	1.64	12	0.15	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.96	N	079160	500	612 억	7566899	N	N	0	N	N
53	20240523	130615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	0	3	0.00	873856380	155255	40.38	5630	5670	5590	7310	3950	5630	5628.52	6.18	-9586	5763	5696	5653	5586	5543	5675	5565	612	1680	500	3940	10	1	122432292	6893	-4.51	1.64	12	0.13	-1249.00	3441.00	11382	20230605	-50.54	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.96	N	079160	500	612 억	7566899	N	N	0	N	N
54	20240523	120612	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	30	2	0.53	779910050	138605	36.05	5630	5670	5590	7310	3950	5630	5626.85	6.18	-8504	5763	5696	5653	5586	5543	5675	5565	612	1680	500	3940	10	1	122432292	6930	-4.53	1.64	12	0.11	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.96	N	079160	500	612 억	7566899	N	N	0	N	N
55	20240523	110611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	20	2	0.36	691627670	122999	31.99	5630	5670	5590	7310	3950	5630	5623.03	6.18	-5639	5763	5696	5653	5586	5543	5675	5565	612	1680	500	3940	10	1	122432292	6917	-4.52	1.64	12	0.10	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.96	N	079160	500	612 억	7566899	N	N	0	N	N
56	20240523	100613	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	10	2	0.18	548182760	97623	25.39	5630	5660	5590	7310	3950	5630	5615.30	6.18	-2758	5763	5696	5653	5586	5543	5675	5565	612	1680	500	3940	10	1	122432292	6905	-4.52	1.64	12	0.08	-1249.00	3441.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.96	N	079160	500	612 억	7566899	N	N	0	N	N
57	20240523	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-20	5	-0.36	107381200	19138	4.98	5630	5630	5600	7310	3950	5630	5610.88	6.18	-1325	5763	5696	5653	5586	5543	5675	5565	612	1680	500	3940	10	1	122432292	6868	-4.49	1.63	12	0.02	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.96	N	079160	500	612 억	7566899	N	N	0	N	N
58	20240522	160606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	10	2	0.18	2162831230	381910	73.14	5670	5720	5610	7300	3940	5620	5663.34	6.21	-29503	5746	5682	5646	5582	5546	5665	5565	612	1680	500	3930	10	1	122432292	6893	-4.51	1.64	12	0.31	-1249.00	3441.00	11382	20230605	-50.54	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.89	N	079160	500	612 억	7602648	N	N	42	N	N
59	20240522	150611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	0	3	0.00	1968025820	347281	66.51	5670	5720	5610	7300	3940	5620	5667.02	6.21	-27073	5746	5682	5646	5582	5546	5665	5565	612	1680	500	3930	10	1	122432292	6881	-4.50	1.63	12	0.28	-1249.00	3441.00	11382	20230605	-50.62	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.89	N	079160	500	612 억	7602648	N	N	42	N	N
60	20240522	140613	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	30	2	0.53	1243581620	218760	41.90	5670	5720	5640	7300	3940	5620	5684.83	6.21	-20520	5746	5682	5646	5582	5546	5665	5565	612	1680	500	3930	10	1	122432292	6917	-4.52	1.64	12	0.18	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.89	N	079160	500	612 억	7602648	N	N	42	N	N
61	20240522	130608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	90	2	1.60	894190160	157106	30.09	5670	5720	5640	7300	3940	5620	5691.86	6.21	-15241	5746	5682	5646	5582	5546	5665	5565	612	1680	500	3930	10	1	122432292	6991	-4.57	1.66	12	0.13	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.89	N	079160	500	612 억	7602648	N	N	42	N	N
62	20240522	120631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	80	2	1.42	786856350	138318	26.49	5670	5710	5640	7300	3940	5620	5689.00	6.21	-12930	5746	5682	5646	5582	5546	5665	5565	612	1680	500	3930	10	1	122432292	6979	-4.56	1.66	12	0.11	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.89	N	079160	500	612 억	7602648	N	N	42	N	N
63	20240522	110612	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	80	2	1.42	589550450	103709	19.86	5670	5710	5640	7300	3940	5620	5684.97	6.21	-12064	5746	5682	5646	5582	5546	5665	5565	612	1680	500	3930	10	1	122432292	6979	-4.56	1.66	12	0.08	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.89	N	079160	500	612 억	7602648	N	N	42	N	N
64	20240522	100611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	70	2	1.25	280501990	49430	9.47	5670	5690	5640	7300	3940	5620	5675.29	6.21	-1648	5746	5682	5646	5582	5546	5665	5565	612	1680	500	3930	10	1	122432292	6966	-4.56	1.65	12	0.04	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.89	N	079160	500	612 억	7602648	N	N	42	N	N
65	20240522	090610	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	30	2	0.53	60042710	10612	2.03	5670	5690	5640	7300	3940	5620	5659.88	6.21	463	5746	5682	5646	5582	5546	5665	5565	612	1680	500	3930	10	1	122432292	6917	-4.52	1.64	12	0.01	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.89	N	079160	500	612 억	7602648	N	N	42	N	N
66	20240521	160604	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-60	5	-1.06	2898175640	513455	107.01	5660	5710	5610	7380	3980	5680	5644.51	6.33	-146950	5753	5716	5673	5636	5593	5735	5655	612	1700	500	3970	10	1	122432292	6881	-4.50	1.63	12	0.42	-1249.00	3441.00	11382	20230605	-50.62	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.91	N	079160	500	612 억	7754085	N	N	42	N	N
67	20240521	150609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-50	5	-0.88	2563946350	454046	94.63	5660	5710	5610	7380	3980	5680	5646.89	6.33	-134793	5753	5716	5673	5636	5593	5735	5655	612	1700	500	3970	10	1	122432292	6893	-4.51	1.64	12	0.37	-1249.00	3441.00	11382	20230605	-50.54	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.91	N	079160	500	612 억	7754085	N	N	166	N	N
68	20240521	140607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-30	5	-0.53	1874093580	331676	69.12	5660	5710	5610	7380	3980	5680	5650.37	6.33	-68969	5753	5716	5673	5636	5593	5735	5655	612	1700	500	3970	10	1	122432292	6917	-4.52	1.64	12	0.27	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.91	N	079160	500	612 억	7754085	N	N	166	N	N
69	20240521	130608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-30	5	-0.53	1645886500	291261	60.70	5660	5710	5610	7380	3980	5680	5650.90	6.33	-57512	5753	5716	5673	5636	5593	5735	5655	612	1700	500	3970	10	1	122432292	6917	-4.52	1.64	12	0.24	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.91	N	079160	500	612 억	7754085	N	N	166	N	N
70	20240521	120609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-30	5	-0.53	1376227230	243523	50.75	5660	5710	5610	7380	3980	5680	5651.32	6.33	-46020	5753	5716	5673	5636	5593	5735	5655	612	1700	500	3970	10	1	122432292	6917	-4.52	1.64	12	0.20	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.91	N	079160	500	612 억	7754085	N	N	166	N	N
71	20240521	110610	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-10	5	-0.18	1164080470	206046	42.94	5660	5710	5610	7380	3980	5680	5649.61	6.33	-21701	5753	5716	5673	5636	5593	5735	5655	612	1700	500	3970	10	1	122432292	6942	-4.54	1.65	12	0.17	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.91	N	079160	500	612 억	7754085	N	N	166	N	N
72	20240521	100608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-30	5	-0.53	901539260	159590	33.26	5660	5710	5610	7380	3980	5680	5649.10	6.33	-11711	5753	5716	5673	5636	5593	5735	5655	612	1700	500	3970	10	1	122432292	6917	-4.52	1.64	12	0.13	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.91	N	079160	500	612 억	7754085	N	N	166	N	N
73	20240521	090605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	10	2	0.18	118230270	20857	4.35	5660	5710	5650	7380	3980	5680	5668.61	6.33	2788	5753	5716	5673	5636	5593	5735	5655	612	1700	500	3970	10	1	122432292	6966	-4.56	1.65	12	0.02	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.91	N	079160	500	612 억	7754085	N	N	166	N	N
74	20240517	160609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-60	5	-1.04	2600264580	455246	76.27	5760	5810	5690	7470	4030	5750	5711.79	6.52	-155661	5910	5830	5790	5710	5670	5810	5690	612	1720	500	4020	10	1	122432292	6966	-4.56	1.65	12	0.37	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.93	N	079160	500	612 억	7985247	N	N	107	N	N
75	20240517	150611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-50	5	-0.87	2347575730	410873	68.84	5760	5810	5690	7470	4030	5750	5713.63	6.52	-138622	5910	5830	5790	5710	5670	5810	5690	612	1720	500	4020	10	1	122432292	6979	-4.56	1.66	12	0.34	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.93	N	079160	500	612 억	7985247	N	N	107	N	N
76	20240517	140605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-50	5	-0.87	1881327530	329054	55.13	5760	5810	5700	7470	4030	5750	5717.38	6.52	-88102	5910	5830	5790	5710	5670	5810	5690	612	1720	500	4020	10	1	122432292	6979	-4.56	1.66	12	0.27	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.93	N	079160	500	612 억	7985247	N	N	107	N	N
77	20240517	130601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-40	5	-0.70	1639767640	286718	48.03	5760	5810	5700	7470	4030	5750	5719.10	6.52	-69586	5910	5830	5790	5710	5670	5810	5690	612	1720	500	4020	10	1	122432292	6991	-4.57	1.66	12	0.23	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.93	N	079160	500	612 억	7985247	N	N	107	N	N
78	20240517	120602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-40	5	-0.70	1472135660	257337	43.11	5760	5810	5700	7470	4030	5750	5720.65	6.52	-58288	5910	5830	5790	5710	5670	5810	5690	612	1720	500	4020	10	1	122432292	6991	-4.57	1.66	12	0.21	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.93	N	079160	500	612 억	7985247	N	N	107	N	N
79	20240517	110602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-40	5	-0.70	1147026270	200340	33.56	5760	5810	5710	7470	4030	5750	5725.40	6.52	-40611	5910	5830	5790	5710	5670	5810	5690	612	1720	500	4020	10	1	122432292	6991	-4.57	1.66	12	0.16	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.93	N	079160	500	612 억	7985247	N	N	107	N	N
80	20240517	100558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	-30	5	-0.52	867174750	151383	25.36	5760	5810	5710	7470	4030	5750	5728.35	6.52	-25976	5910	5830	5790	5710	5670	5810	5690	612	1720	500	4020	10	1	122432292	7003	-4.58	1.66	12	0.12	-1249.00	3441.00	11382	20230605	-49.75	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	16290	-64.89	20230605	4670	22.48	20231024	0.93	N	079160	500	612 억	7985247	N	N	107	N	N
81	20240517	090602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	-30	5	-0.52	171548380	29868	5.00	5760	5810	5710	7470	4030	5750	5743.55	6.52	-8969	5910	5830	5790	5710	5670	5810	5690	612	1720	500	4020	10	1	122432292	7003	-4.58	1.66	12	0.02	-1249.00	3441.00	11382	20230605	-49.75	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	16290	-64.89	20230605	4670	22.48	20231024	0.93	N	079160	500	612 억	7985247	N	N	107	N	N
82	20240516	160558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	-40	5	-0.69	3431386670	593223	54.89	5850	5870	5750	7520	4060	5790	5784.56	6.71	-232887	6143	5966	5873	5696	5603	5920	5650	612	1730	500	4050	10	1	122432292	7040	-4.60	1.67	12	0.48	-1249.00	3441.00	11382	20230605	-49.48	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16290	-64.70	20230605	4670	23.13	20231024	0.93	N	079160	500	612 억	8214327	N	N	107	N	N
83	20240516	150557	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	-40	5	-0.69	3145645530	543563	50.29	5850	5870	5750	7520	4060	5790	5787.09	6.71	-218778	6143	5966	5873	5696	5603	5920	5650	612	1730	500	4050	10	1	122432292	7040	-4.60	1.67	12	0.44	-1249.00	3441.00	11382	20230605	-49.48	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16290	-64.70	20230605	4670	23.13	20231024	0.93	N	079160	500	612 억	8214327	N	N	116	N	N
84	20240516	140601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-20	5	-0.35	2666783890	460454	42.60	5850	5870	5760	7520	4060	5790	5791.64	6.71	-170308	6143	5966	5873	5696	5603	5920	5650	612	1730	500	4050	10	1	122432292	7064	-4.62	1.68	12	0.38	-1249.00	3441.00	11382	20230605	-49.31	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16290	-64.58	20230605	4670	23.55	20231024	0.93	N	079160	500	612 억	8214327	N	N	116	N	N
85	20240516	130559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-20	5	-0.35	2352278390	405918	37.56	5850	5870	5760	7520	4060	5790	5794.96	6.71	-142881	6143	5966	5873	5696	5603	5920	5650	612	1730	500	4050	10	1	122432292	7064	-4.62	1.68	12	0.33	-1249.00	3441.00	11382	20230605	-49.31	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16290	-64.58	20230605	4670	23.55	20231024	0.93	N	079160	500	612 억	8214327	N	N	116	N	N
86	20240516	120556	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	-30	5	-0.52	2032431900	350462	32.42	5850	5870	5760	7520	4060	5790	5799.29	6.71	-102966	6143	5966	5873	5696	5603	5920	5650	612	1730	500	4050	10	1	122432292	7052	-4.61	1.67	12	0.29	-1249.00	3441.00	11382	20230605	-49.39	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	16290	-64.64	20230605	4670	23.34	20231024	0.93	N	079160	500	612 억	8214327	N	N	116	N	N
87	20240516	110555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-20	5	-0.35	1716091310	295626	27.35	5850	5870	5760	7520	4060	5790	5804.94	6.71	-73100	6143	5966	5873	5696	5603	5920	5650	612	1730	500	4050	10	1	122432292	7064	-4.62	1.68	12	0.24	-1249.00	3441.00	11382	20230605	-49.31	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16290	-64.58	20230605	4670	23.55	20231024	0.93	N	079160	500	612 억	8214327	N	N	116	N	N
88	20240516	100556	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	20	2	0.35	931182390	159837	14.79	5850	5870	5790	7520	4060	5790	5825.82	6.71	-7890	6143	5966	5873	5696	5603	5920	5650	612	1730	500	4050	10	1	122432292	7113	-4.65	1.69	12	0.13	-1249.00	3441.00	11382	20230605	-48.95	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	16290	-64.33	20230605	4670	24.41	20231024	0.93	N	079160	500	612 억	8214327	N	N	116	N	N
89	20240516	090557	57	100.00	KOSPI	서비스업	N	N	N	N	N	5850	60	2	1.04	238593800	40853	3.78	5850	5870	5820	7520	4060	5790	5840.30	6.71	-19950	6143	5966	5873	5696	5603	5920	5650	612	1730	500	4050	10	1	122432292	7162	-4.68	1.70	12	0.03	-1249.00	3441.00	11382	20230605	-48.60	4670	20231024	25.27	6300	-7.14	20240304	5230	11.85	20240118	16290	-64.09	20230605	4670	25.27	20231024	0.93	N	079160	500	612 억	8214327	N	N	116	N	N
90	20240514	160603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	-60	5	-1.03	6343672970	1077174	93.59	5880	6050	5780	7600	4100	5850	5889.57	6.86	-180794	6050	5950	5890	5790	5730	5920	5760	612	1750	500	4090	10	1	122432292	7089	-4.64	1.68	12	0.88	-1249.00	3441.00	11382	20230605	-49.13	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	16290	-64.46	20230605	4670	23.98	20231024	0.94	N	079160	500	612 억	8394851	N	N	116	N	N
91	20240514	150606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	-30	5	-0.51	5710314400	967934	84.10	5880	6050	5800	7600	4100	5850	5899.51	6.86	-159804	6050	5950	5890	5790	5730	5920	5760	612	1750	500	4090	10	1	122432292	7126	-4.66	1.69	12	0.79	-1249.00	3441.00	11382	20230605	-48.87	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	16290	-64.27	20230605	4670	24.63	20231024	0.94	N	079160	500	612 억	8394851	N	N	38	N	N
92	20240514	140604	57	100.00	KOSPI	서비스업	N	N	N	N	N	5860	10	2	0.17	4103508550	692562	60.18	5880	6050	5850	7600	4100	5850	5925.16	6.86	-12436	6050	5950	5890	5790	5730	5920	5760	612	1750	500	4090	10	1	122432292	7175	-4.69	1.70	12	0.57	-1249.00	3441.00	11382	20230605	-48.52	4670	20231024	25.48	6300	-6.98	20240304	5230	12.05	20240118	16290	-64.03	20230605	4670	25.48	20231024	0.94	N	079160	500	612 억	8394851	N	N	38	N	N
93	20240514	130605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5860	10	2	0.17	3809590350	642465	55.82	5880	6050	5850	7600	4100	5850	5929.70	6.86	11222	6050	5950	5890	5790	5730	5920	5760	612	1750	500	4090	10	1	122432292	7175	-4.69	1.70	12	0.52	-1249.00	3441.00	11382	20230605	-48.52	4670	20231024	25.48	6300	-6.98	20240304	5230	12.05	20240118	16290	-64.03	20230605	4670	25.48	20231024	0.94	N	079160	500	612 억	8394851	N	N	38	N	N
94	20240514	120603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5890	40	2	0.68	3436279910	578824	50.29	5880	6050	5850	7600	4100	5850	5936.72	6.86	47425	6050	5950	5890	5790	5730	5920	5760	612	1750	500	4090	10	1	122432292	7211	-4.72	1.71	12	0.47	-1249.00	3441.00	11382	20230605	-48.25	4670	20231024	26.12	6300	-6.51	20240304	5230	12.62	20240118	16290	-63.84	20230605	4670	26.12	20231024	0.94	N	079160	500	612 억	8394851	N	N	38	N	N
95	20240514	110603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5870	20	2	0.34	3014348380	506957	44.05	5880	6050	5850	7600	4100	5850	5946.04	6.86	90984	6050	5950	5890	5790	5730	5920	5760	612	1750	500	4090	10	1	122432292	7187	-4.70	1.71	12	0.41	-1249.00	3441.00	11382	20230605	-48.43	4670	20231024	25.70	6300	-6.83	20240304	5230	12.24	20240118	16290	-63.97	20230605	4670	25.70	20231024	0.94	N	079160	500	612 억	8394851	N	N	38	N	N
96	20240514	100602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5930	80	2	1.37	2225626890	373040	32.41	5880	6050	5850	7600	4100	5850	5966.32	6.86	165900	6050	5950	5890	5790	5730	5920	5760	612	1750	500	4090	10	1	122432292	7260	-4.75	1.72	12	0.30	-1249.00	3441.00	11382	20230605	-47.90	4670	20231024	26.98	6300	-5.87	20240304	5230	13.38	20240118	16290	-63.60	20230605	4670	26.98	20231024	0.94	N	079160	500	612 억	8394851	N	N	38	N	N
97	20240514	090602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5880	30	2	0.51	214512250	36552	3.18	5880	5890	5850	7600	4100	5850	5868.90	6.86	2016	6050	5950	5890	5790	5730	5920	5760	612	1750	500	4090	10	1	122432292	7199	-4.71	1.71	12	0.03	-1249.00	3441.00	11382	20230605	-48.34	4670	20231024	25.91	6300	-6.67	20240304	5230	12.43	20240118	16290	-63.90	20230605	4670	25.91	20231024	0.94	N	079160	500	612 억	8394851	N	N	38	N	N
98	20240513	160601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5850	-170	5	-2.82	6736988140	1144371	47.12	5980	5990	5830	7820	4220	6020	5887.03	7.18	-394283	6380	6200	6010	5830	5640	6290	5920	612	1800	500	4210	10	1	122432169	7162	-4.68	1.70	12	0.93	-1249.00	3441.00	11382	20230605	-48.60	4670	20231024	25.27	6300	-7.14	20240304	5230	11.85	20240118	16290	-64.09	20230605	4670	25.27	20231024	0.94	N	079160	500	612 억	8793978	N	N	38	N	N
99	20240513	150604	57	100.00	KOSPI	서비스업	N	N	N	N	N	5860	-160	5	-2.66	6501748720	1104152	45.46	5980	5990	5830	7820	4220	6020	5888.41	7.18	-370036	6380	6200	6010	5830	5640	6290	5920	612	1800	500	4210	10	1	122432169	7175	-4.69	1.70	12	0.90	-1249.00	3441.00	11382	20230605	-48.52	4670	20231024	25.48	6300	-6.98	20240304	5230	12.05	20240118	16290	-64.03	20230605	4670	25.48	20231024	0.94	N	079160	500	612 억	8793978	N	N	33	N	N
100	20240513	140602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5880	-140	5	-2.33	5474290110	928688	38.24	5980	5990	5840	7820	4220	6020	5894.60	7.18	-251798	6380	6200	6010	5830	5640	6290	5920	612	1800	500	4210	10	1	122432169	7199	-4.71	1.71	12	0.76	-1249.00	3441.00	11382	20230605	-48.34	4670	20231024	25.91	6300	-6.67	20240304	5230	12.43	20240118	16290	-63.90	20230605	4670	25.91	20231024	0.94	N	079160	500	612 억	8793978	N	N	33	N	N
101	20240513	130557	57	100.00	KOSPI	서비스업	N	N	N	N	N	5880	-140	5	-2.33	4945040720	838712	34.53	5980	5990	5840	7820	4220	6020	5895.94	7.18	-219002	6380	6200	6010	5830	5640	6290	5920	612	1800	500	4210	10	1	122432169	7199	-4.71	1.71	12	0.69	-1249.00	3441.00	11382	20230605	-48.34	4670	20231024	25.91	6300	-6.67	20240304	5230	12.43	20240118	16290	-63.90	20230605	4670	25.91	20231024	0.94	N	079160	500	612 억	8793978	N	N	33	N	N
102	20240513	120602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5880	-140	5	-2.33	4243486840	719035	29.61	5980	5990	5840	7820	4220	6020	5901.58	7.18	-162866	6380	6200	6010	5830	5640	6290	5920	612	1800	500	4210	10	1	122432169	7199	-4.71	1.71	12	0.59	-1249.00	3441.00	11382	20230605	-48.34	4670	20231024	25.91	6300	-6.67	20240304	5230	12.43	20240118	16290	-63.90	20230605	4670	25.91	20231024	0.94	N	079160	500	612 억	8793978	N	N	33	N	N
103	20240513	110600	57	100.00	KOSPI	서비스업	N	N	N	N	N	5900	-120	5	-1.99	3591859560	608263	25.04	5980	5990	5840	7820	4220	6020	5905.04	7.18	-150193	6380	6200	6010	5830	5640	6290	5920	612	1800	500	4210	10	1	122432169	7223	-4.72	1.71	12	0.50	-1249.00	3441.00	11382	20230605	-48.16	4670	20231024	26.34	6300	-6.35	20240304	5230	12.81	20240118	16290	-63.78	20230605	4670	26.34	20231024	0.94	N	079160	500	612 억	8793978	N	N	33	N	N
104	20240513	100601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5930	-90	5	-1.50	2920161770	494587	20.36	5980	5990	5840	7820	4220	6020	5904.16	7.18	-155557	6380	6200	6010	5830	5640	6290	5920	612	1800	500	4210	10	1	122432169	7260	-4.75	1.72	12	0.40	-1249.00	3441.00	11382	20230605	-47.90	4670	20231024	26.98	6300	-5.87	20240304	5230	13.38	20240118	16290	-63.60	20230605	4670	26.98	20231024	0.94	N	079160	500	612 억	8793978	N	N	33	N	N
105	20240513	090603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5920	-100	5	-1.66	833330800	140436	5.78	5980	5990	5860	7820	4220	6020	5933.67	7.18	-69512	6380	6200	6010	5830	5640	6290	5920	612	1800	500	4210	10	1	122432169	7248	-4.74	1.72	12	0.11	-1249.00	3441.00	11382	20230605	-47.99	4670	20231024	26.77	6300	-6.03	20240304	5230	13.19	20240118	16290	-63.66	20230605	4670	26.77	20231024	0.94	N	079160	500	612 억	8793978	N	N	33	N	N
106	20240510	160545	57	100.00	KOSPI	서비스업	N	N	N	N	N	6020	180	2	3.08	14217710390	2366804	602.81	5840	6190	5820	7590	4090	5840	6007.09	6.76	526620	5893	5866	5833	5806	5773	5850	5790	612	1750	500	4080	10	1	122432169	7370	-4.82	1.75	12	1.93	-1249.00	3441.00	11382	20230605	-47.11	4670	20231024	28.91	6300	-4.44	20240304	5230	15.11	20240118	16290	-63.04	20230605	4670	28.91	20231024	0.93	N	079160	500	612 억	8271061	N	N	33	N	N
107	20240510	150550	57	100.00	KOSPI	서비스업	N	N	N	N	N	6000	160	2	2.74	13678377350	2277005	579.94	5840	6190	5820	7590	4090	5840	6007.18	6.76	497950	5893	5866	5833	5806	5773	5850	5790	612	1750	500	4080	10	1	122432169	7346	-4.80	1.74	12	1.86	-1249.00	3441.00	11382	20230605	-47.29	4670	20231024	28.48	6300	-4.76	20240304	5230	14.72	20240118	16290	-63.17	20230605	4670	28.48	20231024	0.93	N	079160	500	612 억	8271061	N	N	8	N	N
108	20240510	140553	57	100.00	KOSPI	서비스업	N	N	N	N	N	6020	180	2	3.08	12750739570	2122324	540.54	5840	6190	5820	7590	4090	5840	6007.91	6.76	515965	5893	5866	5833	5806	5773	5850	5790	612	1750	500	4080	10	1	122432169	7370	-4.82	1.75	12	1.73	-1249.00	3441.00	11382	20230605	-47.11	4670	20231024	28.91	6300	-4.44	20240304	5230	15.11	20240118	16290	-63.04	20230605	4670	28.91	20231024	0.93	N	079160	500	612 억	8271061	N	N	8	N	N
109	20240510	130546	57	100.00	KOSPI	서비스업	N	N	N	N	N	6040	200	2	3.42	11144077110	1855281	472.53	5840	6190	5820	7590	4090	5840	6006.68	6.76	545870	5893	5866	5833	5806	5773	5850	5790	612	1750	500	4080	10	1	122432169	7395	-4.84	1.76	12	1.52	-1249.00	3441.00	11382	20230605	-46.93	4670	20231024	29.34	6300	-4.13	20240304	5230	15.49	20240118	16290	-62.92	20230605	4670	29.34	20231024	0.93	N	079160	500	612 억	8271061	N	N	8	N	N
110	20240510	120545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5940	100	2	1.71	4291455300	726628	185.07	5840	5950	5820	7590	4090	5840	5905.99	6.76	267753	5893	5866	5833	5806	5773	5850	5790	612	1750	500	4080	10	1	122432169	7272	-4.76	1.73	12	0.59	-1249.00	3441.00	11382	20230605	-47.81	4670	20231024	27.19	6300	-5.71	20240304	5230	13.58	20240118	16290	-63.54	20230605	4670	27.19	20231024	0.93	N	079160	500	612 억	8271061	N	N	8	N	N
111	20240510	110547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5910	70	2	1.20	3273213670	554962	141.35	5840	5930	5820	7590	4090	5840	5898.09	6.76	187023	5893	5866	5833	5806	5773	5850	5790	612	1750	500	4080	10	1	122432169	7236	-4.73	1.72	12	0.45	-1249.00	3441.00	11382	20230605	-48.08	4670	20231024	26.55	6300	-6.19	20240304	5230	13.00	20240118	16290	-63.72	20230605	4670	26.55	20231024	0.93	N	079160	500	612 억	8271061	N	N	8	N	N
112	20240510	100547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5910	70	2	1.20	2067885260	351188	89.45	5840	5930	5820	7590	4090	5840	5888.26	6.76	128434	5893	5866	5833	5806	5773	5850	5790	612	1750	500	4080	10	1	122432169	7236	-4.73	1.72	12	0.29	-1249.00	3441.00	11382	20230605	-48.08	4670	20231024	26.55	6300	-6.19	20240304	5230	13.00	20240118	16290	-63.72	20230605	4670	26.55	20231024	0.93	N	079160	500	612 억	8271061	N	N	8	N	N
113	20240510	090547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	-10	5	-0.17	46048920	7873	2.01	5840	5860	5830	7590	4090	5840	5848.97	6.76	-2662	5893	5866	5833	5806	5773	5850	5790	612	1750	500	4080	10	1	122432169	7138	-4.67	1.69	12	0.01	-1249.00	3441.00	11382	20230605	-48.78	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	16290	-64.21	20230605	4670	24.84	20231024	0.93	N	079160	500	612 억	8271061	N	N	8	N	N
114	20240509	160558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5840	10	2	0.17	2254956560	386915	119.47	5860	5860	5800	7570	4090	5830	5827.95	6.75	5222	5903	5866	5823	5786	5743	5845	5765	612	1740	500	4080	10	1	122432169	7150	-4.68	1.70	12	0.32	-1249.00	3441.00	11382	20230605	-48.69	4670	20231024	25.05	6300	-7.30	20240304	5230	11.66	20240118	16290	-64.15	20230605	4670	25.05	20231024	0.90	N	079160	500	612 억	8265921	N	N	8	N	N
115	20240509	150559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	-20	5	-0.34	1839406240	315564	97.44	5860	5860	5800	7570	4090	5830	5828.95	6.75	21647	5903	5866	5823	5786	5743	5845	5765	612	1740	500	4080	10	1	122432169	7113	-4.65	1.69	12	0.26	-1249.00	3441.00	11382	20230605	-48.95	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	16290	-64.33	20230605	4670	24.41	20231024	0.90	N	079160	500	612 억	8265921	N	N	268	N	N
116	20240509	140545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	0	3	0.00	1617374610	277458	85.67	5860	5860	5800	7570	4090	5830	5829.26	6.75	19654	5903	5866	5823	5786	5743	5845	5765	612	1740	500	4080	10	1	122432169	7138	-4.67	1.69	12	0.23	-1249.00	3441.00	11382	20230605	-48.78	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	16290	-64.21	20230605	4670	24.84	20231024	0.90	N	079160	500	612 억	8265921	N	N	268	N	N
117	20240509	130546	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	0	3	0.00	1453840570	249390	77.01	5860	5860	5800	7570	4090	5830	5829.59	6.75	20371	5903	5866	5823	5786	5743	5845	5765	612	1740	500	4080	10	1	122432169	7138	-4.67	1.69	12	0.20	-1249.00	3441.00	11382	20230605	-48.78	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	16290	-64.21	20230605	4670	24.84	20231024	0.90	N	079160	500	612 억	8265921	N	N	268	N	N
118	20240509	120549	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	0	3	0.00	1100550980	188821	58.30	5860	5860	5800	7570	4090	5830	5828.54	6.75	5584	5903	5866	5823	5786	5743	5845	5765	612	1740	500	4080	10	1	122432169	7138	-4.67	1.69	12	0.15	-1249.00	3441.00	11382	20230605	-48.78	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	16290	-64.21	20230605	4670	24.84	20231024	0.90	N	079160	500	612 억	8265921	N	N	268	N	N
119	20240509	110538	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	0	3	0.00	715213260	122894	37.95	5860	5860	5800	7570	4090	5830	5819.75	6.75	-11214	5903	5866	5823	5786	5743	5845	5765	612	1740	500	4080	10	1	122432169	7138	-4.67	1.69	12	0.10	-1249.00	3441.00	11382	20230605	-48.78	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	16290	-64.21	20230605	4670	24.84	20231024	0.90	N	079160	500	612 억	8265921	N	N	268	N	N
120	20240509	100541	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	0	3	0.00	528966680	90885	28.06	5860	5860	5800	7570	4090	5830	5820.17	6.75	-7482	5903	5866	5823	5786	5743	5845	5765	612	1740	500	4080	10	1	122432169	7138	-4.67	1.69	12	0.07	-1249.00	3441.00	11382	20230605	-48.78	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	16290	-64.21	20230605	4670	24.84	20231024	0.90	N	079160	500	612 억	8265921	N	N	268	N	N
121	20240509	090538	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	0	3	0.00	117181670	20067	6.20	5860	5860	5820	7570	4090	5830	5839.54	6.75	-3754	5903	5866	5823	5786	5743	5845	5765	612	1740	500	4080	10	1	122432169	7138	-4.67	1.69	12	0.02	-1249.00	3441.00	11382	20230605	-48.78	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	16290	-64.21	20230605	4670	24.84	20231024	0.90	N	079160	500	612 억	8265921	N	N	268	N	N
122	20240508	160536	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	-10	5	-0.17	1858546830	319924	50.28	5860	5860	5780	7590	4090	5840	5809.16	6.78	-67129	5946	5892	5846	5792	5746	5870	5770	612	1750	500	4080	10	1	122432169	7138	-4.67	1.69	12	0.26	-1249.00	3441.00	11382	20230605	-48.78	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	16290	-64.21	20230605	4670	24.84	20231024	0.94	N	079160	500	612 억	8305423	N	N	268	N	N
123	20240508	150541	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	-20	5	-0.34	1749662660	301208	47.34	5860	5860	5780	7590	4090	5840	5808.82	6.78	-66188	5946	5892	5846	5792	5746	5870	5770	612	1750	500	4080	10	1	122432169	7126	-4.66	1.69	12	0.25	-1249.00	3441.00	11382	20230605	-48.87	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	16290	-64.27	20230605	4670	24.63	20231024	0.94	N	079160	500	612 억	8305423	N	N	0	N	N
124	20240508	140534	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	-30	5	-0.51	1459376320	251230	39.48	5860	5860	5780	7590	4090	5840	5808.93	6.78	-62726	5946	5892	5846	5792	5746	5870	5770	612	1750	500	4080	10	1	122432169	7113	-4.65	1.69	12	0.21	-1249.00	3441.00	11382	20230605	-48.95	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	16290	-64.33	20230605	4670	24.41	20231024	0.94	N	079160	500	612 억	8305423	N	N	0	N	N
125	20240508	130533	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	-40	5	-0.68	1362983760	234602	36.87	5860	5860	5790	7590	4090	5840	5809.77	6.78	-62438	5946	5892	5846	5792	5746	5870	5770	612	1750	500	4080	10	1	122432169	7101	-4.64	1.69	12	0.19	-1249.00	3441.00	11382	20230605	-49.04	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	16290	-64.40	20230605	4670	24.20	20231024	0.94	N	079160	500	612 억	8305423	N	N	0	N	N
126	20240508	120534	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	-40	5	-0.68	1159021620	199410	31.34	5860	5860	5790	7590	4090	5840	5812.25	6.78	-51074	5946	5892	5846	5792	5746	5870	5770	612	1750	500	4080	10	1	122432169	7101	-4.64	1.69	12	0.16	-1249.00	3441.00	11382	20230605	-49.04	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	16290	-64.40	20230605	4670	24.20	20231024	0.94	N	079160	500	612 억	8305423	N	N	0	N	N
127	20240508	110611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	-10	5	-0.17	796899830	137068	21.54	5860	5860	5800	7590	4090	5840	5813.90	6.78	-39845	5946	5892	5846	5792	5746	5870	5770	612	1750	500	4080	10	1	122432169	7138	-4.67	1.69	12	0.11	-1249.00	3441.00	11382	20230605	-48.78	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	16290	-64.21	20230605	4670	24.84	20231024	0.94	N	079160	500	612 억	8305423	N	N	0	N	N
128	20240508	100542	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	-20	5	-0.34	585980230	100779	15.84	5860	5860	5800	7590	4090	5840	5814.51	6.78	-37276	5946	5892	5846	5792	5746	5870	5770	612	1750	500	4080	10	1	122432169	7126	-4.66	1.69	12	0.08	-1249.00	3441.00	11382	20230605	-48.87	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	16290	-64.27	20230605	4670	24.63	20231024	0.94	N	079160	500	612 억	8305423	N	N	0	N	N
129	20240508	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	-10	5	-0.17	98062820	16832	2.65	5860	5860	5810	7590	4090	5840	5825.98	6.78	-2980	5946	5892	5846	5792	5746	5870	5770	612	1750	500	4080	10	1	122432169	7138	-4.67	1.69	12	0.01	-1249.00	3441.00	11382	20230605	-48.78	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	16290	-64.21	20230605	4670	24.84	20231024	0.94	N	079160	500	612 억	8305423	N	N	0	N	N
130	20240503	160551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	80	2	1.40	3671158990	631316	262.77	5790	5860	5730	7440	4020	5730	5815.10	6.63	139864	5816	5772	5746	5702	5676	5760	5690	612	1710	500	4010	10	1	122432169	7113	-4.65	1.69	12	0.52	-1249.00	3441.00	11382	20230605	-48.95	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	16290	-64.33	20230605	4670	24.41	20231024	0.93	N	079160	500	612 억	8113727	N	N	2	N	N
131	20240503	150551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	80	2	1.40	3432714140	590282	245.69	5790	5860	5730	7440	4020	5730	5815.38	6.63	132162	5816	5772	5746	5702	5676	5760	5690	612	1710	500	4010	10	1	122432169	7113	-4.65	1.69	12	0.48	-1249.00	3441.00	11382	20230605	-48.95	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	16290	-64.33	20230605	4670	24.41	20231024	0.93	N	079160	500	612 억	8113727	N	N	144	N	N
132	20240503	140550	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	70	2	1.22	3186185780	547836	228.02	5790	5860	5730	7440	4020	5730	5815.95	6.63	120629	5816	5772	5746	5702	5676	5760	5690	612	1710	500	4010	10	1	122432169	7101	-4.64	1.69	12	0.45	-1249.00	3441.00	11382	20230605	-49.04	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	16290	-64.40	20230605	4670	24.20	20231024	0.93	N	079160	500	612 억	8113727	N	N	144	N	N
133	20240503	130551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	100	2	1.75	2746364070	472118	196.50	5790	5860	5730	7440	4020	5730	5817.11	6.63	115287	5816	5772	5746	5702	5676	5760	5690	612	1710	500	4010	10	1	122432169	7138	-4.67	1.69	12	0.39	-1249.00	3441.00	11382	20230605	-48.78	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	16290	-64.21	20230605	4670	24.84	20231024	0.93	N	079160	500	612 억	8113727	N	N	144	N	N
134	20240503	120548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	90	2	1.57	2488527440	427778	178.05	5790	5860	5730	7440	4020	5730	5817.33	6.63	112125	5816	5772	5746	5702	5676	5760	5690	612	1710	500	4010	10	1	122432169	7126	-4.66	1.69	12	0.35	-1249.00	3441.00	11382	20230605	-48.87	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	16290	-64.27	20230605	4670	24.63	20231024	0.93	N	079160	500	612 억	8113727	N	N	144	N	N
135	20240503	110548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5840	110	2	1.92	2008115540	345474	143.79	5790	5860	5730	7440	4020	5730	5812.64	6.63	93530	5816	5772	5746	5702	5676	5760	5690	612	1710	500	4010	10	1	122432169	7150	-4.68	1.70	12	0.28	-1249.00	3441.00	11382	20230605	-48.69	4670	20231024	25.05	6300	-7.30	20240304	5230	11.66	20240118	16290	-64.15	20230605	4670	25.05	20231024	0.93	N	079160	500	612 억	8113727	N	N	144	N	N
136	20240503	100546	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	50	2	0.87	481572540	83473	34.74	5790	5800	5730	7440	4020	5730	5769.20	6.63	1197	5816	5772	5746	5702	5676	5760	5690	612	1710	500	4010	10	1	122432169	7077	-4.63	1.68	12	0.07	-1249.00	3441.00	11382	20230605	-49.22	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	16290	-64.52	20230605	4670	23.77	20231024	0.93	N	079160	500	612 억	8113727	N	N	144	N	N
137	20240503	090545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	20	2	0.35	158006530	27354	11.39	5790	5800	5730	7440	4020	5730	5776.36	6.63	-6651	5816	5772	5746	5702	5676	5760	5690	612	1710	500	4010	10	1	122432169	7040	-4.60	1.67	12	0.02	-1249.00	3441.00	11382	20230605	-49.48	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16290	-64.70	20230605	4670	23.13	20231024	0.93	N	079160	500	612 억	8113727	N	N	144	N	N
138	20240502	160543	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	-20	5	-0.35	1380570700	239874	59.15	5760	5790	5720	7470	4030	5750	5755.56	6.65	-32426	5896	5822	5766	5692	5636	5795	5665	612	1720	500	4020	10	1	122432169	7015	-4.59	1.67	12	0.20	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.93	N	079160	500	612 억	8146016	N	N	144	N	N
139	20240502	150545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	0	3	0.00	1219133940	211714	52.21	5760	5790	5740	7470	4030	5750	5758.41	6.65	-29241	5896	5822	5766	5692	5636	5795	5665	612	1720	500	4020	10	1	122432169	7040	-4.60	1.67	12	0.17	-1249.00	3441.00	11382	20230605	-49.48	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16290	-64.70	20230605	4670	23.13	20231024	0.93	N	079160	500	612 억	8146016	N	N	513	N	N
140	20240502	140542	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	0	3	0.00	1096014050	190283	46.92	5760	5790	5740	7470	4030	5750	5759.93	6.65	-27487	5896	5822	5766	5692	5636	5795	5665	612	1720	500	4020	10	1	122432169	7040	-4.60	1.67	12	0.16	-1249.00	3441.00	11382	20230605	-49.48	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16290	-64.70	20230605	4670	23.13	20231024	0.93	N	079160	500	612 억	8146016	N	N	513	N	N
141	20240502	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	20	2	0.35	975891450	169394	41.77	5760	5790	5740	7470	4030	5750	5761.09	6.65	-26836	5896	5822	5766	5692	5636	5795	5665	612	1720	500	4020	10	1	122432169	7064	-4.62	1.68	12	0.14	-1249.00	3441.00	11382	20230605	-49.31	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16290	-64.58	20230605	4670	23.55	20231024	0.93	N	079160	500	612 억	8146016	N	N	513	N	N
142	20240502	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	10	2	0.17	855222240	148462	36.61	5760	5790	5740	7470	4030	5750	5760.57	6.65	-29946	5896	5822	5766	5692	5636	5795	5665	612	1720	500	4020	10	1	122432169	7052	-4.61	1.67	12	0.12	-1249.00	3441.00	11382	20230605	-49.39	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	16290	-64.64	20230605	4670	23.34	20231024	0.93	N	079160	500	612 억	8146016	N	N	513	N	N
143	20240502	110539	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	10	2	0.17	676579380	117395	28.95	5760	5790	5740	7470	4030	5750	5763.31	6.65	-27312	5896	5822	5766	5692	5636	5795	5665	612	1720	500	4020	10	1	122432169	7052	-4.61	1.67	12	0.10	-1249.00	3441.00	11382	20230605	-49.39	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	16290	-64.64	20230605	4670	23.34	20231024	0.93	N	079160	500	612 억	8146016	N	N	513	N	N
144	20240502	100538	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	20	2	0.35	391816100	68001	16.77	5760	5790	5740	7470	4030	5750	5761.97	6.65	-7031	5896	5822	5766	5692	5636	5795	5665	612	1720	500	4020	10	1	122432169	7064	-4.62	1.68	12	0.06	-1249.00	3441.00	11382	20230605	-49.31	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16290	-64.58	20230605	4670	23.55	20231024	0.93	N	079160	500	612 억	8146016	N	N	513	N	N
145	20240502	090539	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	20	2	0.35	85772010	14898	3.67	5760	5770	5740	7470	4030	5750	5757.43	6.65	-4698	5896	5822	5766	5692	5636	5795	5665	612	1720	500	4020	10	1	122432169	7064	-4.62	1.68	12	0.01	-1249.00	3441.00	11382	20230605	-49.31	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16290	-64.58	20230605	4670	23.55	20231024	0.93	N	079160	500	612 억	8146016	N	N	513	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History