KissMeData/286940/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-850	5	-3.04	4810827150	175949	153.36	27900	28150	27100	36400	19600	28000	27342.52	3.20	-32151	28666	28332	28116	27782	27566	28225	27675	756	8400	5000	20160	50	1	15129367	4108	9.95	0.97	12	1.16	2728.00	27924.00	53900	20240126	-49.63	23550	20230710	15.29	53900	-49.63	20240126	27100	0.18	20240531	53900	-49.63	20240126	23550	15.29	20230710	2.69	N	286940	5000	756 억	483726	N	N	0	N	N
3	20240531	151131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-700	5	-2.50	3196250850	116501	101.54	27900	28150	27100	36400	19600	28000	27435.29	3.20	-23163	28666	28332	28116	27782	27566	28225	27675	756	8400	5000	20160	50	1	15129367	4130	10.01	0.98	12	0.77	2728.00	27924.00	53900	20240126	-49.35	23550	20230710	15.92	53900	-49.35	20240126	27100	0.74	20240531	53900	-49.35	20240126	23550	15.92	20230710	2.69	N	286940	5000	756 억	483726	N	N	0	N	N
4	20240531	141129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-800	5	-2.86	2417452000	87862	76.58	27900	28150	27100	36400	19600	28000	27514.08	3.20	-15739	28666	28332	28116	27782	27566	28225	27675	756	8400	5000	20160	50	1	15129367	4115	9.97	0.97	12	0.58	2728.00	27924.00	53900	20240126	-49.54	23550	20230710	15.50	53900	-49.54	20240126	27100	0.37	20240531	53900	-49.54	20240126	23550	15.50	20230710	2.69	N	286940	5000	756 억	483726	N	N	0	N	N
5	20240531	131133	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-700	5	-2.50	1732234350	62695	54.64	27900	28150	27200	36400	19600	28000	27629.42	3.20	-15011	28666	28332	28116	27782	27566	28225	27675	756	8400	5000	20160	50	1	15129367	4130	10.01	0.98	12	0.41	2728.00	27924.00	53900	20240126	-49.35	23550	20230710	15.92	53900	-49.35	20240126	27200	0.37	20240531	53900	-49.35	20240126	23550	15.92	20230710	2.69	N	286940	5000	756 억	483726	N	N	0	N	N
6	20240531	121134	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	-250	5	-0.89	985193950	35430	30.88	27900	28150	27600	36400	19600	28000	27806.66	3.20	-9368	28666	28332	28116	27782	27566	28225	27675	756	8400	5000	20160	50	1	15129367	4198	10.17	0.99	12	0.23	2728.00	27924.00	53900	20240126	-48.52	23550	20230710	17.83	53900	-48.52	20240126	27600	0.54	20240531	53900	-48.52	20240126	23550	17.83	20230710	2.69	N	286940	5000	756 억	483726	N	N	0	N	N
7	20240531	111132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-350	5	-1.25	860744200	30942	26.97	27900	28150	27600	36400	19600	28000	27817.86	3.20	-9568	28666	28332	28116	27782	27566	28225	27675	756	8400	5000	20160	50	1	15129367	4183	10.14	0.99	12	0.20	2728.00	27924.00	53900	20240126	-48.70	23550	20230710	17.41	53900	-48.70	20240126	27600	0.18	20240531	53900	-48.70	20240126	23550	17.41	20230710	2.69	N	286940	5000	756 억	483726	N	N	0	N	N
8	20240531	101128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	-150	5	-0.54	606556100	21772	18.98	27900	28150	27700	36400	19600	28000	27859.32	3.20	-7959	28666	28332	28116	27782	27566	28225	27675	756	8400	5000	20160	50	1	15129367	4214	10.21	1.00	12	0.14	2728.00	27924.00	53900	20240126	-48.33	23550	20230710	18.26	53900	-48.33	20240126	27700	0.54	20240531	53900	-48.33	20240126	23550	18.26	20230710	2.69	N	286940	5000	756 억	483726	N	N	0	N	N
9	20240531	091135	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	-100	5	-0.36	184237000	6600	5.75	27900	28150	27750	36400	19600	28000	27914.42	3.20	-3100	28666	28332	28116	27782	27566	28225	27675	756	8400	5000	20160	50	1	15129367	4221	10.23	1.00	12	0.04	2728.00	27924.00	53900	20240126	-48.24	23550	20230710	18.47	53900	-48.24	20240126	27750	0.54	20240531	53900	-48.24	20240126	23550	18.47	20230710	2.69	N	286940	5000	756 억	483726	N	N	0	N	N
10	20240530	161127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	-550	5	-1.93	3194549750	113382	85.62	28150	28450	27900	37100	20000	28550	28175.39	3.04	25135	30083	29316	28833	28066	27583	29075	27825	756	8550	5000	20550	50	1	15129367	4236	10.26	1.00	12	0.75	2728.00	27924.00	53900	20240126	-48.05	23550	20230710	18.90	53900	-48.05	20240126	27900	0.36	20240530	53900	-48.05	20240126	23550	18.90	20230710	2.62	N	286940	5000	756 억	459326	N	N	0	N	N
11	20240530	151127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	-500	5	-1.75	2962585800	105095	79.37	28150	28450	27950	37100	20000	28550	28189.58	3.04	24724	30083	29316	28833	28066	27583	29075	27825	756	8550	5000	20550	50	1	15129367	4244	10.28	1.00	12	0.69	2728.00	27924.00	53900	20240126	-47.96	23550	20230710	19.11	53900	-47.96	20240126	27950	0.36	20240530	53900	-47.96	20240126	23550	19.11	20230710	2.62	N	286940	5000	756 억	459326	N	N	0	N	N
12	20240530	141126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	-450	5	-1.58	2467189600	87438	66.03	28150	28450	28050	37100	20000	28550	28216.43	3.04	19064	30083	29316	28833	28066	27583	29075	27825	756	8550	5000	20550	50	1	15129367	4251	10.30	1.01	12	0.58	2728.00	27924.00	53900	20240126	-47.87	23550	20230710	19.32	53900	-47.87	20240126	28050	0.18	20240530	53900	-47.87	20240126	23550	19.32	20230710	2.62	N	286940	5000	756 억	459326	N	N	0	N	N
13	20240530	131129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28350	-200	5	-0.70	2180502950	77259	58.35	28150	28450	28050	37100	20000	28550	28223.27	3.04	16095	30083	29316	28833	28066	27583	29075	27825	756	8550	5000	20550	50	1	15129367	4289	10.39	1.02	12	0.51	2728.00	27924.00	53900	20240126	-47.40	23550	20230710	20.38	53900	-47.40	20240126	28050	1.07	20240530	53900	-47.40	20240126	23550	20.38	20230710	2.62	N	286940	5000	756 억	459326	N	N	0	N	N
14	20240530	121125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28250	-300	5	-1.05	1998727150	70821	53.48	28150	28450	28050	37100	20000	28550	28222.22	3.04	12678	30083	29316	28833	28066	27583	29075	27825	756	8550	5000	20550	50	1	15129367	4274	10.36	1.01	12	0.47	2728.00	27924.00	53900	20240126	-47.59	23550	20230710	19.96	53900	-47.59	20240126	28050	0.71	20240530	53900	-47.59	20240126	23550	19.96	20230710	2.62	N	286940	5000	756 억	459326	N	N	0	N	N
15	20240530	111127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28350	-200	5	-0.70	1762208200	62460	47.17	28150	28450	28050	37100	20000	28550	28213.37	3.04	11901	30083	29316	28833	28066	27583	29075	27825	756	8550	5000	20550	50	1	15129367	4289	10.39	1.02	12	0.41	2728.00	27924.00	53900	20240126	-47.40	23550	20230710	20.38	53900	-47.40	20240126	28050	1.07	20240530	53900	-47.40	20240126	23550	20.38	20230710	2.62	N	286940	5000	756 억	459326	N	N	0	N	N
16	20240530	101130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28300	-250	5	-0.88	1516814400	53796	40.63	28150	28450	28050	37100	20000	28550	28195.65	3.04	11149	30083	29316	28833	28066	27583	29075	27825	756	8550	5000	20550	50	1	15129367	4282	10.37	1.01	12	0.36	2728.00	27924.00	53900	20240126	-47.50	23550	20230710	20.17	53900	-47.50	20240126	28050	0.89	20240530	53900	-47.50	20240126	23550	20.17	20230710	2.62	N	286940	5000	756 억	459326	N	N	0	N	N
17	20240530	091127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28400	-150	5	-0.53	694268250	24610	18.59	28150	28450	28050	37100	20000	28550	28210.76	3.04	6554	30083	29316	28833	28066	27583	29075	27825	756	8550	5000	20550	50	1	15129367	4297	10.41	1.02	12	0.16	2728.00	27924.00	53900	20240126	-47.31	23550	20230710	20.59	53900	-47.31	20240126	28050	1.25	20240530	53900	-47.31	20240126	23550	20.59	20230710	2.62	N	286940	5000	756 억	459326	N	N	0	N	N
18	20240529	161118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28550	-800	5	-2.73	3814725750	132038	125.30	29600	29600	28350	38150	20550	29350	28891.54	2.91	13792	29850	29600	29150	28900	28450	29725	29025	756	8800	5000	21130	50	1	15129367	4319	10.47	1.02	12	0.87	2728.00	27924.00	53900	20240126	-47.03	23550	20230710	21.23	53900	-47.03	20240126	28350	0.71	20240529	53900	-47.03	20240126	23550	21.23	20230710	2.65	N	286940	5000	756 억	440501	N	N	2	N	N
19	20240529	151117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28600	-750	5	-2.56	3633881000	125707	119.29	29600	29600	28350	38150	20550	29350	28907.51	2.91	12828	29850	29600	29150	28900	28450	29725	29025	756	8800	5000	21130	50	1	15129367	4327	10.48	1.02	12	0.83	2728.00	27924.00	53900	20240126	-46.94	23550	20230710	21.44	53900	-46.94	20240126	28350	0.88	20240529	53900	-46.94	20240126	23550	21.44	20230710	2.65	N	286940	5000	756 억	440501	N	N	2	N	N
20	20240529	141118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28700	-650	5	-2.21	2754188500	94874	90.03	29600	29600	28600	38150	20550	29350	29029.93	2.91	6424	29850	29600	29150	28900	28450	29725	29025	756	8800	5000	21130	50	1	15129367	4342	10.52	1.03	12	0.63	2728.00	27924.00	53900	20240126	-46.75	23550	20230710	21.87	53900	-46.75	20240126	28600	0.35	20240529	53900	-46.75	20240126	23550	21.87	20230710	2.65	N	286940	5000	756 억	440501	N	N	2	N	N
21	20240529	131120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28950	-400	5	-1.36	1885843650	64708	61.41	29600	29600	28900	38150	20550	29350	29143.87	2.91	8971	29850	29600	29150	28900	28450	29725	29025	756	8800	5000	21130	50	1	15129367	4380	10.61	1.04	12	0.43	2728.00	27924.00	53900	20240126	-46.29	23550	20230710	22.93	53900	-46.29	20240126	28700	0.87	20240528	53900	-46.29	20240126	23550	22.93	20230710	2.65	N	286940	5000	756 억	440501	N	N	2	N	N
22	20240529	121119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28950	-400	5	-1.36	1638161300	56164	53.30	29600	29600	28900	38150	20550	29350	29167.43	2.91	8129	29850	29600	29150	28900	28450	29725	29025	756	8800	5000	21130	50	1	15129367	4380	10.61	1.04	12	0.37	2728.00	27924.00	53900	20240126	-46.29	23550	20230710	22.93	53900	-46.29	20240126	28700	0.87	20240528	53900	-46.29	20240126	23550	22.93	20230710	2.65	N	286940	5000	756 억	440501	N	N	2	N	N
23	20240529	111119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29200	-150	5	-0.51	1368870950	46891	44.50	29600	29600	28950	38150	20550	29350	29192.58	2.91	7519	29850	29600	29150	28900	28450	29725	29025	756	8800	5000	21130	50	1	15129367	4418	10.70	1.05	12	0.31	2728.00	27924.00	53900	20240126	-45.83	23550	20230710	23.99	53900	-45.83	20240126	28700	1.74	20240528	53900	-45.83	20240126	23550	23.99	20230710	2.65	N	286940	5000	756 억	440501	N	N	2	N	N
24	20240529	101112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29050	-300	5	-1.02	992219350	33923	32.19	29600	29600	28950	38150	20550	29350	29249.13	2.91	1272	29850	29600	29150	28900	28450	29725	29025	756	8800	5000	21130	50	1	15129367	4395	10.65	1.04	12	0.22	2728.00	27924.00	53900	20240126	-46.10	23550	20230710	23.35	53900	-46.10	20240126	28700	1.22	20240528	53900	-46.10	20240126	23550	23.35	20230710	2.65	N	286940	5000	756 억	440501	N	N	2	N	N
25	20240529	091114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29150	-200	5	-0.68	449222950	15323	14.54	29600	29600	28950	38150	20550	29350	29316.88	2.91	1870	29850	29600	29150	28900	28450	29725	29025	756	8800	5000	21130	50	1	15129367	4410	10.69	1.04	12	0.10	2728.00	27924.00	53900	20240126	-45.92	23550	20230710	23.78	53900	-45.92	20240126	28700	1.57	20240528	53900	-45.92	20240126	23550	23.78	20230710	2.65	N	286940	5000	756 억	440501	N	N	2	N	N
26	20240528	161110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29350	100	2	0.34	3047776750	105103	56.51	29250	29400	28700	38000	20500	29250	28997.30	2.87	4671	30716	29982	29366	28632	28016	29675	28325	756	8750	5000	21060	50	1	15129367	4440	10.76	1.05	12	0.69	2728.00	27924.00	53900	20240126	-45.55	23550	20230710	24.63	53900	-45.55	20240126	28700	2.26	20240528	53900	-45.55	20240126	23550	24.63	20230710	2.57	N	286940	5000	756 억	434823	N	N	2	N	N
27	20240528	151112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29200	-50	5	-0.17	2915007150	100570	54.07	29250	29400	28700	38000	20500	29250	28984.86	2.87	5563	30716	29982	29366	28632	28016	29675	28325	756	8750	5000	21060	50	1	15129367	4418	10.70	1.05	12	0.66	2728.00	27924.00	53900	20240126	-45.83	23550	20230710	23.99	53900	-45.83	20240126	28700	1.74	20240528	53900	-45.83	20240126	23550	23.99	20230710	2.57	N	286940	5000	756 억	434823	N	N	2	N	N
28	20240528	141115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29100	-150	5	-0.51	2607375150	90002	48.39	29250	29400	28700	38000	20500	29250	28970.19	2.87	3781	30716	29982	29366	28632	28016	29675	28325	756	8750	5000	21060	50	1	15129367	4403	10.67	1.04	12	0.59	2728.00	27924.00	53900	20240126	-46.01	23550	20230710	23.57	53900	-46.01	20240126	28700	1.39	20240528	53900	-46.01	20240126	23550	23.57	20230710	2.57	N	286940	5000	756 억	434823	N	N	2	N	N
29	20240528	131110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28950	-300	5	-1.03	2036110850	70442	37.87	29250	29300	28700	38000	20500	29250	28904.78	2.87	6386	30716	29982	29366	28632	28016	29675	28325	756	8750	5000	21060	50	1	15129367	4380	10.61	1.04	12	0.47	2728.00	27924.00	53900	20240126	-46.29	23550	20230710	22.93	53900	-46.29	20240126	28700	0.87	20240528	53900	-46.29	20240126	23550	22.93	20230710	2.57	N	286940	5000	756 억	434823	N	N	2	N	N
30	20240528	121110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28800	-450	5	-1.54	1601682900	55388	29.78	29250	29300	28700	38000	20500	29250	28917.51	2.87	-774	30716	29982	29366	28632	28016	29675	28325	756	8750	5000	21060	50	1	15129367	4357	10.56	1.03	12	0.37	2728.00	27924.00	53900	20240126	-46.57	23550	20230710	22.29	53900	-46.57	20240126	28700	0.35	20240528	53900	-46.57	20240126	23550	22.29	20230710	2.57	N	286940	5000	756 억	434823	N	N	2	N	N
31	20240528	111055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28900	-350	5	-1.20	1044527000	36091	19.40	29250	29300	28700	38000	20500	29250	28941.48	2.87	-4594	30716	29982	29366	28632	28016	29675	28325	756	8750	5000	21060	50	1	15129367	4372	10.59	1.03	12	0.24	2728.00	27924.00	53900	20240126	-46.38	23550	20230710	22.72	53900	-46.38	20240126	28700	0.70	20240528	53900	-46.38	20240126	23550	22.72	20230710	2.57	N	286940	5000	756 억	434823	N	N	2	N	N
32	20240528	101111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28900	-350	5	-1.20	541187750	18647	10.02	29250	29300	28800	38000	20500	29250	29022.78	2.87	-3325	30716	29982	29366	28632	28016	29675	28325	756	8750	5000	21060	50	1	15129367	4372	10.59	1.03	12	0.12	2728.00	27924.00	53900	20240126	-46.38	23550	20230710	22.72	53900	-46.38	20240126	28750	0.52	20240527	53900	-46.38	20240126	23550	22.72	20230710	2.57	N	286940	5000	756 억	434823	N	N	2	N	N
33	20240528	091114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29200	-50	5	-0.17	100629900	3442	1.85	29250	29300	29050	38000	20500	29250	29235.88	2.87	-328	30716	29982	29366	28632	28016	29675	28325	756	8750	5000	21060	50	1	15129367	4418	10.70	1.05	12	0.02	2728.00	27924.00	53900	20240126	-45.83	23550	20230710	23.99	53900	-45.83	20240126	28750	1.57	20240527	53900	-45.83	20240126	23550	23.99	20230710	2.57	N	286940	5000	756 억	434823	N	N	2	N	N
34	20240527	161056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29250	-850	5	-2.82	5387743800	185079	107.60	30050	30100	28750	39100	21100	30100	29110.04	2.73	22840	32933	31516	30583	29166	28233	31050	28700	756	9000	5000	21670	50	1	15129367	4425	10.72	1.05	12	1.22	2728.00	27924.00	53900	20240126	-45.73	23550	20230710	24.20	53900	-45.73	20240126	28750	1.74	20240527	53900	-45.73	20240126	23550	24.20	20230710	2.56	N	286940	5000	756 억	412351	N	N	2	N	N
35	20240527	151113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29150	-950	5	-3.16	5115546900	175766	102.19	30050	30100	28750	39100	21100	30100	29104.30	2.73	19830	32933	31516	30583	29166	28233	31050	28700	756	9000	5000	21670	50	1	15129367	4410	10.69	1.04	12	1.16	2728.00	27924.00	53900	20240126	-45.92	23550	20230710	23.78	53900	-45.92	20240126	28750	1.39	20240527	53900	-45.92	20240126	23550	23.78	20230710	2.56	N	286940	5000	756 억	412351	N	N	0	N	N
36	20240527	141110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28950	-1150	5	-3.82	4458488500	153152	89.04	30050	30100	28750	39100	21100	30100	29111.53	2.73	10437	32933	31516	30583	29166	28233	31050	28700	756	9000	5000	21670	50	1	15129367	4380	10.61	1.04	12	1.01	2728.00	27924.00	53900	20240126	-46.29	23550	20230710	22.93	53900	-46.29	20240126	28750	0.70	20240527	53900	-46.29	20240126	23550	22.93	20230710	2.56	N	286940	5000	756 억	412351	N	N	0	N	N
37	20240527	131109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29000	-1100	5	-3.65	3905045900	134015	77.91	30050	30100	28750	39100	21100	30100	29138.87	2.73	7857	32933	31516	30583	29166	28233	31050	28700	756	9000	5000	21670	50	1	15129367	4388	10.63	1.04	12	0.89	2728.00	27924.00	53900	20240126	-46.20	23550	20230710	23.14	53900	-46.20	20240126	28750	0.87	20240527	53900	-46.20	20240126	23550	23.14	20230710	2.56	N	286940	5000	756 억	412351	N	N	0	N	N
38	20240527	121109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29000	-1100	5	-3.65	3578037000	122747	71.36	30050	30100	28750	39100	21100	30100	29149.69	2.73	5760	32933	31516	30583	29166	28233	31050	28700	756	9000	5000	21670	50	1	15129367	4388	10.63	1.04	12	0.81	2728.00	27924.00	53900	20240126	-46.20	23550	20230710	23.14	53900	-46.20	20240126	28750	0.87	20240527	53900	-46.20	20240126	23550	23.14	20230710	2.56	N	286940	5000	756 억	412351	N	N	0	N	N
39	20240527	111109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28800	-1300	5	-4.32	2812883400	96301	55.99	30050	30100	28800	39100	21100	30100	29209.29	2.73	2285	32933	31516	30583	29166	28233	31050	28700	756	9000	5000	21670	50	1	15129367	4357	10.56	1.03	12	0.64	2728.00	27924.00	53900	20240126	-46.57	23550	20230710	22.29	53900	-46.57	20240126	28800	0.00	20240527	53900	-46.57	20240126	23550	22.29	20230710	2.56	N	286940	5000	756 억	412351	N	N	0	N	N
40	20240527	101107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	29250	-850	5	-2.82	2040628450	69666	40.50	30050	30100	28950	39100	21100	30100	29291.60	2.73	8086	32933	31516	30583	29166	28233	31050	28700	756	9000	5000	21670	50	1	15129367	4425	10.72	1.05	12	0.46	2728.00	27924.00	53900	20240126	-45.73	23550	20230710	24.20	53900	-45.73	20240126	28850	1.39	20240105	53900	-45.73	20240126	23550	24.20	20230710	2.56	N	286940	5000	756 억	412351	N	N	0	N	N
41	20240527	091109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30000	-100	5	-0.33	289241450	9681	5.63	30050	30100	29700	39100	21100	30100	29877.23	2.73	-2339	32933	31516	30583	29166	28233	31050	28700	756	9000	5000	21670	50	1	15129367	4539	11.00	1.07	12	0.06	2728.00	27924.00	53900	20240126	-44.34	23550	20230710	27.39	53900	-44.34	20240126	28850	3.99	20240105	53900	-44.34	20240126	23550	27.39	20230710	2.56	N	286940	5000	756 억	412351	N	N	0	N	N
42	20240524	161007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30100	-1950	5	-6.08	5267830450	171526	395.26	32000	32000	29650	41650	22450	32050	30712.32	2.83	-16196	32683	32366	31983	31666	31283	32525	31825	756	9600	5000	23070	50	1	15129367	4554	11.03	1.08	12	1.13	2728.00	27924.00	53900	20240126	-44.16	23550	20230710	27.81	53900	-44.16	20240126	28850	4.33	20240105	53900	-44.16	20240126	23550	27.81	20230710	2.54	N	286940	5000	756 억	428719	N	N	0	N	N
43	20240524	151008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30000	-2050	5	-6.40	4987470900	162193	373.75	32000	32000	29650	41650	22450	32050	30750.22	2.83	-12631	32683	32366	31983	31666	31283	32525	31825	756	9600	5000	23070	50	1	15129367	4539	11.00	1.07	12	1.07	2728.00	27924.00	53900	20240126	-44.34	23550	20230710	27.39	53900	-44.34	20240126	28850	3.99	20240105	53900	-44.34	20240126	23550	27.39	20230710	2.54	N	286940	5000	756 억	428719	N	N	0	N	N
44	20240524	141014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30800	-1250	5	-3.90	2488934450	79361	182.88	32000	32000	30800	41650	22450	32050	31362.19	2.83	-9400	32683	32366	31983	31666	31283	32525	31825	756	9600	5000	23070	50	1	15129367	4660	11.29	1.10	12	0.52	2728.00	27924.00	53900	20240126	-42.86	23550	20230710	30.79	53900	-42.86	20240126	28850	6.76	20240105	53900	-42.86	20240126	23550	30.79	20230710	2.54	N	286940	5000	756 억	428719	N	N	0	N	N
45	20240524	131009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31450	-600	5	-1.87	1232418100	39054	89.99	32000	32000	31400	41650	22450	32050	31556.77	2.83	1212	32683	32366	31983	31666	31283	32525	31825	756	9600	5000	23070	50	1	15129367	4758	11.53	1.13	12	0.26	2728.00	27924.00	53900	20240126	-41.65	23550	20230710	33.55	53900	-41.65	20240126	28850	9.01	20240105	53900	-41.65	20240126	23550	33.55	20230710	2.54	N	286940	5000	756 억	428719	N	N	0	N	N
46	20240524	121011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31550	-500	5	-1.56	911610500	28857	66.50	32000	32000	31400	41650	22450	32050	31590.62	2.83	994	32683	32366	31983	31666	31283	32525	31825	756	9600	5000	23070	50	1	15129367	4773	11.57	1.13	12	0.19	2728.00	27924.00	53900	20240126	-41.47	23550	20230710	33.97	53900	-41.47	20240126	28850	9.36	20240105	53900	-41.47	20240126	23550	33.97	20230710	2.54	N	286940	5000	756 억	428719	N	N	0	N	N
47	20240524	111008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31600	-450	5	-1.40	789697050	24993	57.59	32000	32000	31400	41650	22450	32050	31596.73	2.83	908	32683	32366	31983	31666	31283	32525	31825	756	9600	5000	23070	50	1	15129367	4781	11.58	1.13	12	0.17	2728.00	27924.00	53900	20240126	-41.37	23550	20230710	34.18	53900	-41.37	20240126	28850	9.53	20240105	53900	-41.37	20240126	23550	34.18	20230710	2.54	N	286940	5000	756 억	428719	N	N	0	N	N
48	20240524	101016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31600	-450	5	-1.40	679944300	21524	49.60	32000	32000	31400	41650	22450	32050	31590.05	2.83	317	32683	32366	31983	31666	31283	32525	31825	756	9600	5000	23070	50	1	15129367	4781	11.58	1.13	12	0.14	2728.00	27924.00	53900	20240126	-41.37	23550	20230710	34.18	53900	-41.37	20240126	28850	9.53	20240105	53900	-41.37	20240126	23550	34.18	20230710	2.54	N	286940	5000	756 억	428719	N	N	0	N	N
49	20240524	091009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31850	-200	5	-0.62	135638750	4265	9.83	32000	32000	31700	41650	22450	32050	31802.75	2.83	2034	32683	32366	31983	31666	31283	32525	31825	756	9600	5000	23070	50	1	15129367	4819	11.68	1.14	12	0.03	2728.00	27924.00	53900	20240126	-40.91	23550	20230710	35.24	53900	-40.91	20240126	28850	10.40	20240105	53900	-40.91	20240126	23550	35.24	20230710	2.54	N	286940	5000	756 억	428719	N	N	0	N	N
50	20240523	161007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32050	50	2	0.16	1386060200	43310	56.07	32000	32300	31600	41600	22400	32000	32002.45	2.86	-4160	32833	32416	32033	31616	31233	32625	31825	756	9600	5000	23040	50	1	15129367	4849	11.75	1.15	12	0.29	2728.00	27924.00	53900	20240126	-40.54	23550	20230710	36.09	53900	-40.54	20240126	28850	11.09	20240105	53900	-40.54	20240126	23550	36.09	20230710	2.54	N	286940	5000	756 억	433059	N	N	4	N	N
51	20240523	151009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32000	0	3	0.00	1275377800	39853	51.59	32000	32300	31600	41600	22400	32000	32002.05	2.86	-4150	32833	32416	32033	31616	31233	32625	31825	756	9600	5000	23040	50	1	15129367	4841	11.73	1.15	12	0.26	2728.00	27924.00	53900	20240126	-40.63	23550	20230710	35.88	53900	-40.63	20240126	28850	10.92	20240105	53900	-40.63	20240126	23550	35.88	20230710	2.54	N	286940	5000	756 억	433059	N	N	4	N	N
52	20240523	141012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32100	100	2	0.31	1022979950	31971	41.39	32000	32300	31600	41600	22400	32000	31997.12	2.86	-3342	32833	32416	32033	31616	31233	32625	31825	756	9600	5000	23040	50	1	15129367	4857	11.77	1.15	12	0.21	2728.00	27924.00	53900	20240126	-40.45	23550	20230710	36.31	53900	-40.45	20240126	28850	11.27	20240105	53900	-40.45	20240126	23550	36.31	20230710	2.54	N	286940	5000	756 억	433059	N	N	4	N	N
53	20240523	131011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32000	0	3	0.00	935588050	29242	37.86	32000	32300	31600	41600	22400	32000	31994.67	2.86	-2456	32833	32416	32033	31616	31233	32625	31825	756	9600	5000	23040	50	1	15129367	4841	11.73	1.15	12	0.19	2728.00	27924.00	53900	20240126	-40.63	23550	20230710	35.88	53900	-40.63	20240126	28850	10.92	20240105	53900	-40.63	20240126	23550	35.88	20230710	2.54	N	286940	5000	756 억	433059	N	N	4	N	N
54	20240523	121007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32050	50	2	0.16	804235600	25140	32.54	32000	32300	31600	41600	22400	32000	31990.28	2.86	-990	32833	32416	32033	31616	31233	32625	31825	756	9600	5000	23040	50	1	15129367	4849	11.75	1.15	12	0.17	2728.00	27924.00	53900	20240126	-40.54	23550	20230710	36.09	53900	-40.54	20240126	28850	11.09	20240105	53900	-40.54	20240126	23550	36.09	20230710	2.54	N	286940	5000	756 억	433059	N	N	4	N	N
55	20240523	111005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32100	100	2	0.31	600631350	18794	24.33	32000	32300	31600	41600	22400	32000	31958.67	2.86	-582	32833	32416	32033	31616	31233	32625	31825	756	9600	5000	23040	50	1	15129367	4857	11.77	1.15	12	0.12	2728.00	27924.00	53900	20240126	-40.45	23550	20230710	36.31	53900	-40.45	20240126	28850	11.27	20240105	53900	-40.45	20240126	23550	36.31	20230710	2.54	N	286940	5000	756 억	433059	N	N	4	N	N
56	20240523	101008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32000	0	3	0.00	431711150	13521	17.50	32000	32300	31600	41600	22400	32000	31928.93	2.86	-1639	32833	32416	32033	31616	31233	32625	31825	756	9600	5000	23040	50	1	15129367	4841	11.73	1.15	12	0.09	2728.00	27924.00	53900	20240126	-40.63	23550	20230710	35.88	53900	-40.63	20240126	28850	10.92	20240105	53900	-40.63	20240126	23550	35.88	20230710	2.54	N	286940	5000	756 억	433059	N	N	4	N	N
57	20240523	091013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31800	-200	5	-0.62	211259500	6619	8.57	32000	32200	31700	41600	22400	32000	31917.12	2.86	-2401	32833	32416	32033	31616	31233	32625	31825	756	9600	5000	23040	50	1	15129367	4811	11.66	1.14	12	0.04	2728.00	27924.00	53900	20240126	-41.00	23550	20230710	35.03	53900	-41.00	20240126	28850	10.23	20240105	53900	-41.00	20240126	23550	35.03	20230710	2.54	N	286940	5000	756 억	433059	N	N	4	N	N
58	20240522	160957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32000	-150	5	-0.47	2469978900	76958	138.16	31950	32450	31650	41750	22550	32150	32095.54	3.00	-26294	32816	32482	31816	31482	30816	32650	31650	756	9600	5000	23140	50	1	15129367	4841	11.73	1.15	12	0.51	2728.00	27924.00	53900	20240126	-40.63	23550	20230710	35.88	53900	-40.63	20240126	28850	10.92	20240105	53900	-40.63	20240126	23550	35.88	20230710	2.53	N	286940	5000	756 억	454229	N	N	4	N	N
59	20240522	151005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32100	-50	5	-0.16	2338184600	72840	130.76	31950	32450	31650	41750	22550	32150	32100.28	3.00	-24736	32816	32482	31816	31482	30816	32650	31650	756	9600	5000	23140	50	1	15129367	4857	11.77	1.15	12	0.48	2728.00	27924.00	53900	20240126	-40.45	23550	20230710	36.31	53900	-40.45	20240126	28850	11.27	20240105	53900	-40.45	20240126	23550	36.31	20230710	2.53	N	286940	5000	756 억	454229	N	N	25	N	N
60	20240522	141005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32250	100	2	0.31	1992422100	62084	111.46	31950	32450	31650	41750	22550	32150	32092.36	3.00	-18842	32816	32482	31816	31482	30816	32650	31650	756	9600	5000	23140	50	1	15129367	4879	11.82	1.15	12	0.41	2728.00	27924.00	53900	20240126	-40.17	23550	20230710	36.94	53900	-40.17	20240126	28850	11.79	20240105	53900	-40.17	20240126	23550	36.94	20230710	2.53	N	286940	5000	756 억	454229	N	N	25	N	N
61	20240522	131002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32400	250	2	0.78	1609579600	50236	90.19	31950	32450	31650	41750	22550	32150	32040.36	3.00	-13705	32816	32482	31816	31482	30816	32650	31650	756	9600	5000	23140	50	1	15129367	4902	11.88	1.16	12	0.33	2728.00	27924.00	53900	20240126	-39.89	23550	20230710	37.58	53900	-39.89	20240126	28850	12.31	20240105	53900	-39.89	20240126	23550	37.58	20230710	2.53	N	286940	5000	756 억	454229	N	N	25	N	N
62	20240522	121121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32100	-50	5	-0.16	1135491750	35503	63.74	31950	32350	31650	41750	22550	32150	31982.98	3.00	-10833	32816	32482	31816	31482	30816	32650	31650	756	9600	5000	23140	50	1	15129367	4857	11.77	1.15	12	0.23	2728.00	27924.00	53900	20240126	-40.45	23550	20230710	36.31	53900	-40.45	20240126	28850	11.27	20240105	53900	-40.45	20240126	23550	36.31	20230710	2.53	N	286940	5000	756 억	454229	N	N	25	N	N
63	20240522	111008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32100	-50	5	-0.16	969934200	30343	54.47	31950	32350	31650	41750	22550	32150	31965.67	3.00	-7752	32816	32482	31816	31482	30816	32650	31650	756	9600	5000	23140	50	1	15129367	4857	11.77	1.15	12	0.20	2728.00	27924.00	53900	20240126	-40.45	23550	20230710	36.31	53900	-40.45	20240126	28850	11.27	20240105	53900	-40.45	20240126	23550	36.31	20230710	2.53	N	286940	5000	756 억	454229	N	N	25	N	N
64	20240522	101004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31950	-200	5	-0.62	572102650	17969	32.26	31950	32100	31650	41750	22550	32150	31838.31	3.00	-4230	32816	32482	31816	31482	30816	32650	31650	756	9600	5000	23140	50	1	15129367	4834	11.71	1.14	12	0.12	2728.00	27924.00	53900	20240126	-40.72	23550	20230710	35.67	53900	-40.72	20240126	28850	10.75	20240105	53900	-40.72	20240126	23550	35.67	20230710	2.53	N	286940	5000	756 억	454229	N	N	25	N	N
65	20240522	091006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32100	-50	5	-0.16	120483950	3773	6.77	31950	32100	31800	41750	22550	32150	31933.20	3.00	-1841	32816	32482	31816	31482	30816	32650	31650	756	9600	5000	23140	50	1	15129367	4857	11.77	1.15	12	0.02	2728.00	27924.00	53900	20240126	-40.45	23550	20230710	36.31	53900	-40.45	20240126	28850	11.27	20240105	53900	-40.45	20240126	23550	36.31	20230710	2.53	N	286940	5000	756 억	454229	N	N	25	N	N
66	20240521	160950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32150	900	2	2.88	1752062550	55326	98.13	31200	32150	31150	40600	21900	31250	31666.43	3.04	-6701	32016	31632	31316	30932	30616	31825	31125	756	9350	5000	22500	50	1	15129367	4864	11.79	1.15	12	0.37	2728.00	27924.00	53900	20240126	-40.35	23550	20230710	36.52	53900	-40.35	20240126	28850	11.44	20240105	53900	-40.35	20240126	23550	36.52	20230710	2.55	N	286940	5000	756 억	460573	N	N	25	N	N
67	20240521	151001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32050	800	2	2.56	1541595700	48770	86.50	31200	32150	31150	40600	21900	31250	31609.51	3.04	-3230	32016	31632	31316	30932	30616	31825	31125	756	9350	5000	22500	50	1	15129367	4849	11.75	1.15	12	0.32	2728.00	27924.00	53900	20240126	-40.54	23550	20230710	36.09	53900	-40.54	20240126	28850	11.09	20240105	53900	-40.54	20240126	23550	36.09	20230710	2.55	N	286940	5000	756 억	460573	N	N	31	N	N
68	20240521	141001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31500	250	2	0.80	921791900	29340	52.04	31200	31700	31150	40600	21900	31250	31417.58	3.04	-2994	32016	31632	31316	30932	30616	31825	31125	756	9350	5000	22500	50	1	15129367	4766	11.55	1.13	12	0.19	2728.00	27924.00	53900	20240126	-41.56	23550	20230710	33.76	53900	-41.56	20240126	28850	9.19	20240105	53900	-41.56	20240126	23550	33.76	20230710	2.55	N	286940	5000	756 억	460573	N	N	31	N	N
69	20240521	131000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31350	100	2	0.32	764004700	24346	43.18	31200	31600	31150	40600	21900	31250	31381.12	3.04	-1214	32016	31632	31316	30932	30616	31825	31125	756	9350	5000	22500	50	1	15129367	4743	11.49	1.12	12	0.16	2728.00	27924.00	53900	20240126	-41.84	23550	20230710	33.12	53900	-41.84	20240126	28850	8.67	20240105	53900	-41.84	20240126	23550	33.12	20230710	2.55	N	286940	5000	756 억	460573	N	N	31	N	N
70	20240521	120958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31300	50	2	0.16	711534750	22669	40.21	31200	31600	31150	40600	21900	31250	31388.01	3.04	-795	32016	31632	31316	30932	30616	31825	31125	756	9350	5000	22500	50	1	15129367	4735	11.47	1.12	12	0.15	2728.00	27924.00	53900	20240126	-41.93	23550	20230710	32.91	53900	-41.93	20240126	28850	8.49	20240105	53900	-41.93	20240126	23550	32.91	20230710	2.55	N	286940	5000	756 억	460573	N	N	31	N	N
71	20240521	110958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31350	100	2	0.32	605038600	19271	34.18	31200	31600	31150	40600	21900	31250	31396.33	3.04	163	32016	31632	31316	30932	30616	31825	31125	756	9350	5000	22500	50	1	15129367	4743	11.49	1.12	12	0.13	2728.00	27924.00	53900	20240126	-41.84	23550	20230710	33.12	53900	-41.84	20240126	28850	8.67	20240105	53900	-41.84	20240126	23550	33.12	20230710	2.55	N	286940	5000	756 억	460573	N	N	31	N	N
72	20240521	100959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31350	100	2	0.32	391472550	12481	22.14	31200	31600	31150	40600	21900	31250	31365.48	3.04	33	32016	31632	31316	30932	30616	31825	31125	756	9350	5000	22500	50	1	15129367	4743	11.49	1.12	12	0.08	2728.00	27924.00	53900	20240126	-41.84	23550	20230710	33.12	53900	-41.84	20240126	28850	8.67	20240105	53900	-41.84	20240126	23550	33.12	20230710	2.55	N	286940	5000	756 억	460573	N	N	31	N	N
73	20240521	090955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31450	200	2	0.64	158885100	5095	9.04	31200	31500	31150	40600	21900	31250	31184.51	3.04	936	32016	31632	31316	30932	30616	31825	31125	756	9350	5000	22500	50	1	15129367	4758	11.53	1.13	12	0.03	2728.00	27924.00	53900	20240126	-41.65	23550	20230710	33.55	53900	-41.65	20240126	28850	9.01	20240105	53900	-41.65	20240126	23550	33.55	20230710	2.55	N	286940	5000	756 억	460573	N	N	31	N	N
74	20240517	161001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31150	100	2	0.32	2444776700	78193	113.16	31000	31850	30700	40350	21750	31050	31266.43	3.04	-4387	32183	31616	31333	30766	30483	31475	30625	770	9300	5000	22350	50	1	15396331	4796	11.42	1.12	12	0.51	2728.00	27924.00	53900	20240126	-42.21	23550	20230710	32.27	53900	-42.21	20240126	28850	7.97	20240105	53900	-42.21	20240126	23550	32.27	20230710	2.50	N	286940	5000	769 억	468296	N	N	158	N	N
75	20240517	151005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31200	150	2	0.48	2374099750	75925	109.87	31000	31850	30700	40350	21750	31050	31269.22	3.04	-4061	32183	31616	31333	30766	30483	31475	30625	770	9300	5000	22350	50	1	15396331	4804	11.44	1.12	12	0.49	2728.00	27924.00	53900	20240126	-42.12	23550	20230710	32.48	53900	-42.12	20240126	28850	8.15	20240105	53900	-42.12	20240126	23550	32.48	20230710	2.50	N	286940	5000	769 억	468296	N	N	158	N	N
76	20240517	140955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31200	150	2	0.48	2166530750	69255	100.22	31000	31850	30700	40350	21750	31050	31283.62	3.04	-3355	32183	31616	31333	30766	30483	31475	30625	770	9300	5000	22350	50	1	15396331	4804	11.44	1.12	12	0.45	2728.00	27924.00	53900	20240126	-42.12	23550	20230710	32.48	53900	-42.12	20240126	28850	8.15	20240105	53900	-42.12	20240126	23550	32.48	20230710	2.50	N	286940	5000	769 억	468296	N	N	158	N	N
77	20240517	130948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31600	550	2	1.77	1971464100	63044	91.23	31000	31850	30700	40350	21750	31050	31271.49	3.04	-1725	32183	31616	31333	30766	30483	31475	30625	770	9300	5000	22350	50	1	15396331	4865	11.58	1.13	12	0.41	2728.00	27924.00	53900	20240126	-41.37	23550	20230710	34.18	53900	-41.37	20240126	28850	9.53	20240105	53900	-41.37	20240126	23550	34.18	20230710	2.50	N	286940	5000	769 억	468296	N	N	158	N	N
78	20240517	120949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31700	650	2	2.09	1543494600	49514	71.65	31000	31850	30700	40350	21750	31050	31173.07	3.04	-248	32183	31616	31333	30766	30483	31475	30625	770	9300	5000	22350	50	1	15396331	4881	11.62	1.14	12	0.32	2728.00	27924.00	53900	20240126	-41.19	23550	20230710	34.61	53900	-41.19	20240126	28850	9.88	20240105	53900	-41.19	20240126	23550	34.61	20230710	2.50	N	286940	5000	769 억	468296	N	N	158	N	N
79	20240517	110949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31000	-50	5	-0.16	1064181850	34267	49.59	31000	31400	30700	40350	21750	31050	31055.60	3.04	3315	32183	31616	31333	30766	30483	31475	30625	770	9300	5000	22350	50	1	15396331	4773	11.36	1.11	12	0.22	2728.00	27924.00	53900	20240126	-42.49	23550	20230710	31.63	53900	-42.49	20240126	28850	7.45	20240105	53900	-42.49	20240126	23550	31.63	20230710	2.50	N	286940	5000	769 억	468296	N	N	158	N	N
80	20240517	100944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31150	100	2	0.32	615801000	19825	28.69	31000	31400	30700	40350	21750	31050	31061.88	3.04	-792	32183	31616	31333	30766	30483	31475	30625	770	9300	5000	22350	50	1	15396331	4796	11.42	1.12	12	0.13	2728.00	27924.00	53900	20240126	-42.21	23550	20230710	32.27	53900	-42.21	20240126	28850	7.97	20240105	53900	-42.21	20240126	23550	32.27	20230710	2.50	N	286940	5000	769 억	468296	N	N	158	N	N
81	20240517	090950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30800	-250	5	-0.81	109082000	3531	5.11	31000	31050	30750	40350	21750	31050	30889.44	3.04	-2036	32183	31616	31333	30766	30483	31475	30625	770	9300	5000	22350	50	1	15396331	4742	11.29	1.10	12	0.02	2728.00	27924.00	53900	20240126	-42.86	23550	20230710	30.79	53900	-42.86	20240126	28850	6.76	20240105	53900	-42.86	20240126	23550	30.79	20230710	2.50	N	286940	5000	769 억	468296	N	N	158	N	N
82	20240516	160941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31050	-450	5	-1.43	2158468250	68802	49.13	31750	31900	31050	40950	22050	31500	31371.80	3.09	-10124	33366	32432	31316	30382	29266	32900	30850	770	9450	5000	22680	50	1	15396331	4781	11.38	1.11	12	0.45	2728.00	27924.00	53900	20240126	-42.39	23550	20230710	31.85	53900	-42.39	20240126	28850	7.63	20240105	53900	-42.39	20240126	23550	31.85	20230710	2.59	N	286940	5000	769 억	475950	N	N	158	N	N
83	20240516	150939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31200	-300	5	-0.95	1840173900	58564	41.82	31750	31900	31150	40950	22050	31500	31421.32	3.09	-8090	33366	32432	31316	30382	29266	32900	30850	770	9450	5000	22680	50	1	15396331	4804	11.44	1.12	12	0.38	2728.00	27924.00	53900	20240126	-42.12	23550	20230710	32.48	53900	-42.12	20240126	28850	8.15	20240105	53900	-42.12	20240126	23550	32.48	20230710	2.59	N	286940	5000	769 억	475950	N	N	215	N	N
84	20240516	140946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31400	-100	5	-0.32	1607503050	51115	36.50	31750	31900	31200	40950	22050	31500	31448.55	3.09	-6624	33366	32432	31316	30382	29266	32900	30850	770	9450	5000	22680	50	1	15396331	4834	11.51	1.12	12	0.33	2728.00	27924.00	53900	20240126	-41.74	23550	20230710	33.33	53900	-41.74	20240126	28850	8.84	20240105	53900	-41.74	20240126	23550	33.33	20230710	2.59	N	286940	5000	769 억	475950	N	N	215	N	N
85	20240516	130940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31350	-150	5	-0.48	1412498500	44883	32.05	31750	31900	31250	40950	22050	31500	31470.55	3.09	-5944	33366	32432	31316	30382	29266	32900	30850	770	9450	5000	22680	50	1	15396331	4827	11.49	1.12	12	0.29	2728.00	27924.00	53900	20240126	-41.84	23550	20230710	33.12	53900	-41.84	20240126	28850	8.67	20240105	53900	-41.84	20240126	23550	33.12	20230710	2.59	N	286940	5000	769 억	475950	N	N	215	N	N
86	20240516	120938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31300	-200	5	-0.63	1243600550	39482	28.19	31750	31900	31250	40950	22050	31500	31497.90	3.09	-3205	33366	32432	31316	30382	29266	32900	30850	770	9450	5000	22680	50	1	15396331	4819	11.47	1.12	12	0.26	2728.00	27924.00	53900	20240126	-41.93	23550	20230710	32.91	53900	-41.93	20240126	28850	8.49	20240105	53900	-41.93	20240126	23550	32.91	20230710	2.59	N	286940	5000	769 억	475950	N	N	215	N	N
87	20240516	110936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31350	-150	5	-0.48	1083488400	34376	24.55	31750	31900	31250	40950	22050	31500	31518.86	3.09	-2010	33366	32432	31316	30382	29266	32900	30850	770	9450	5000	22680	50	1	15396331	4827	11.49	1.12	12	0.22	2728.00	27924.00	53900	20240126	-41.84	23550	20230710	33.12	53900	-41.84	20240126	28850	8.67	20240105	53900	-41.84	20240126	23550	33.12	20230710	2.59	N	286940	5000	769 억	475950	N	N	215	N	N
88	20240516	100940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31500	0	3	0.00	764804800	24241	17.31	31750	31900	31250	40950	22050	31500	31550.47	3.09	-2161	33366	32432	31316	30382	29266	32900	30850	770	9450	5000	22680	50	1	15396331	4850	11.55	1.13	12	0.16	2728.00	27924.00	53900	20240126	-41.56	23550	20230710	33.76	53900	-41.56	20240126	28850	9.19	20240105	53900	-41.56	20240126	23550	33.76	20230710	2.59	N	286940	5000	769 억	475950	N	N	215	N	N
89	20240516	090940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31800	300	2	0.95	202502850	6379	4.56	31750	31900	31550	40950	22050	31500	31753.21	3.09	-443	33366	32432	31316	30382	29266	32900	30850	770	9450	5000	22680	50	1	15396331	4896	11.66	1.14	12	0.04	2728.00	27924.00	53900	20240126	-41.00	23550	20230710	35.03	53900	-41.00	20240126	28850	10.23	20240105	53900	-41.00	20240126	23550	35.03	20230710	2.59	N	286940	5000	769 억	475950	N	N	215	N	N
90	20240514	160951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31500	1200	2	3.96	4383799100	138697	157.79	30200	32250	30200	39350	21250	30300	31607.11	3.00	12285	31666	30982	30566	29882	29466	30775	29675	770	9050	5000	21810	50	1	15396331	4850	11.55	1.13	12	0.90	2728.00	27924.00	53900	20240126	-41.56	23550	20230710	33.76	53900	-41.56	20240126	28850	9.19	20240105	53900	-41.56	20240126	23550	33.76	20230710	2.59	N	286940	5000	769 억	462627	N	N	215	N	N
91	20240514	150953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31650	1350	2	4.46	4233575000	133929	152.37	30200	32250	30200	39350	21250	30300	31610.60	3.00	12264	31666	30982	30566	29882	29466	30775	29675	770	9050	5000	21810	50	1	15396331	4873	11.60	1.13	12	0.87	2728.00	27924.00	53900	20240126	-41.28	23550	20230710	34.39	53900	-41.28	20240126	28850	9.71	20240105	53900	-41.28	20240126	23550	34.39	20230710	2.59	N	286940	5000	769 억	462627	N	N	70	N	N
92	20240514	140953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31400	1100	2	3.63	3999326900	126486	143.90	30200	32250	30200	39350	21250	30300	31618.74	3.00	13028	31666	30982	30566	29882	29466	30775	29675	770	9050	5000	21810	50	1	15396331	4834	11.51	1.12	12	0.82	2728.00	27924.00	53900	20240126	-41.74	23550	20230710	33.33	53900	-41.74	20240126	28850	8.84	20240105	53900	-41.74	20240126	23550	33.33	20230710	2.59	N	286940	5000	769 억	462627	N	N	70	N	N
93	20240514	130954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31850	1550	2	5.12	3311568850	104767	119.19	30200	32250	30200	39350	21250	30300	31608.91	3.00	10706	31666	30982	30566	29882	29466	30775	29675	770	9050	5000	21810	50	1	15396331	4904	11.68	1.14	12	0.68	2728.00	27924.00	53900	20240126	-40.91	23550	20230710	35.24	53900	-40.91	20240126	28850	10.40	20240105	53900	-40.91	20240126	23550	35.24	20230710	2.59	N	286940	5000	769 억	462627	N	N	70	N	N
94	20240514	120950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31900	1600	2	5.28	3022717850	95672	108.84	30200	32250	30200	39350	21250	30300	31594.61	3.00	7793	31666	30982	30566	29882	29466	30775	29675	770	9050	5000	21810	50	1	15396331	4911	11.69	1.14	12	0.62	2728.00	27924.00	53900	20240126	-40.82	23550	20230710	35.46	53900	-40.82	20240126	28850	10.57	20240105	53900	-40.82	20240126	23550	35.46	20230710	2.59	N	286940	5000	769 억	462627	N	N	70	N	N
95	20240514	110951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32100	1800	2	5.94	2518448800	79901	90.90	30200	32150	30200	39350	21250	30300	31519.63	3.00	9956	31666	30982	30566	29882	29466	30775	29675	770	9050	5000	21810	50	1	15396331	4942	11.77	1.15	12	0.52	2728.00	27924.00	53900	20240126	-40.45	23550	20230710	36.31	53900	-40.45	20240126	28850	11.27	20240105	53900	-40.45	20240126	23550	36.31	20230710	2.59	N	286940	5000	769 억	462627	N	N	70	N	N
96	20240514	100948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31600	1300	2	4.29	1516511900	48496	55.17	30200	31750	30200	39350	21250	30300	31270.89	3.00	9963	31666	30982	30566	29882	29466	30775	29675	770	9050	5000	21810	50	1	15396331	4865	11.58	1.13	12	0.31	2728.00	27924.00	53900	20240126	-41.37	23550	20230710	34.18	53900	-41.37	20240126	28850	9.53	20240105	53900	-41.37	20240126	23550	34.18	20230710	2.59	N	286940	5000	769 억	462627	N	N	70	N	N
97	20240514	090950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30550	250	2	0.83	57587300	1896	2.16	30200	30600	30200	39350	21250	30300	30373.09	3.00	981	31666	30982	30566	29882	29466	30775	29675	770	9050	5000	21810	50	1	15396331	4704	11.20	1.09	12	0.01	2728.00	27924.00	53900	20240126	-43.32	23550	20230710	29.72	53900	-43.32	20240126	28850	5.89	20240105	53900	-43.32	20240126	23550	29.72	20230710	2.59	N	286940	5000	769 억	462627	N	N	70	N	N
98	20240513	160948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30300	-850	5	-2.73	2651781950	87050	145.27	31050	31250	30150	40450	21850	31150	30460.45	2.99	4002	32116	31632	31266	30782	30416	31875	31025	770	9300	5000	22420	50	1	15396331	4665	11.11	1.09	12	0.57	2728.00	27924.00	53900	20240126	-43.78	23550	20230710	28.66	53900	-43.78	20240126	28850	5.03	20240105	53900	-43.78	20240126	23550	28.66	20230710	2.62	N	286940	5000	769 억	460216	N	N	70	N	N
99	20240513	150951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30300	-850	5	-2.73	2491778650	81764	136.45	31050	31250	30150	40450	21850	31150	30472.77	2.99	3676	32116	31632	31266	30782	30416	31875	31025	770	9300	5000	22420	50	1	15396331	4665	11.11	1.09	12	0.53	2728.00	27924.00	53900	20240126	-43.78	23550	20230710	28.66	53900	-43.78	20240126	28850	5.03	20240105	53900	-43.78	20240126	23550	28.66	20230710	2.62	N	286940	5000	769 억	460216	N	N	84	N	N
100	20240513	140951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30300	-850	5	-2.73	2300251500	75446	125.91	31050	31250	30150	40450	21850	31150	30486.07	2.99	2915	32116	31632	31266	30782	30416	31875	31025	770	9300	5000	22420	50	1	15396331	4665	11.11	1.09	12	0.49	2728.00	27924.00	53900	20240126	-43.78	23550	20230710	28.66	53900	-43.78	20240126	28850	5.03	20240105	53900	-43.78	20240126	23550	28.66	20230710	2.62	N	286940	5000	769 억	460216	N	N	84	N	N
101	20240513	130945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30250	-900	5	-2.89	1860482000	60903	101.64	31050	31250	30250	40450	21850	31150	30545.30	2.99	-1230	32116	31632	31266	30782	30416	31875	31025	770	9300	5000	22420	50	1	15396331	4657	11.09	1.08	12	0.40	2728.00	27924.00	53900	20240126	-43.88	23550	20230710	28.45	53900	-43.88	20240126	28850	4.85	20240105	53900	-43.88	20240126	23550	28.45	20230710	2.62	N	286940	5000	769 억	460216	N	N	84	N	N
102	20240513	120949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30250	-900	5	-2.89	1568290650	51255	85.54	31050	31250	30250	40450	21850	31150	30594.56	2.99	-2309	32116	31632	31266	30782	30416	31875	31025	770	9300	5000	22420	50	1	15396331	4657	11.09	1.08	12	0.33	2728.00	27924.00	53900	20240126	-43.88	23550	20230710	28.45	53900	-43.88	20240126	28850	4.85	20240105	53900	-43.88	20240126	23550	28.45	20230710	2.62	N	286940	5000	769 억	460216	N	N	84	N	N
103	20240513	110948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30300	-850	5	-2.73	1153794550	37614	62.77	31050	31250	30250	40450	21850	31150	30670.78	2.99	-4287	32116	31632	31266	30782	30416	31875	31025	770	9300	5000	22420	50	1	15396331	4665	11.11	1.09	12	0.24	2728.00	27924.00	53900	20240126	-43.78	23550	20230710	28.66	53900	-43.78	20240126	28850	5.03	20240105	53900	-43.78	20240126	23550	28.66	20230710	2.62	N	286940	5000	769 억	460216	N	N	84	N	N
104	20240513	100947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30850	-300	5	-0.96	533482900	17273	28.83	31050	31250	30650	40450	21850	31150	30880.69	2.99	-2158	32116	31632	31266	30782	30416	31875	31025	770	9300	5000	22420	50	1	15396331	4750	11.31	1.10	12	0.11	2728.00	27924.00	53900	20240126	-42.76	23550	20230710	31.00	53900	-42.76	20240126	28850	6.93	20240105	53900	-42.76	20240126	23550	31.00	20230710	2.62	N	286940	5000	769 억	460216	N	N	84	N	N
105	20240513	090950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30950	-200	5	-0.64	144450850	4658	7.77	31050	31250	30900	40450	21850	31150	31001.80	2.99	-30	32116	31632	31266	30782	30416	31875	31025	770	9300	5000	22420	50	1	15396331	4765	11.35	1.11	12	0.03	2728.00	27924.00	53900	20240126	-42.58	23550	20230710	31.42	53900	-42.58	20240126	28850	7.28	20240105	53900	-42.58	20240126	23550	31.42	20230710	2.62	N	286940	5000	769 억	460216	N	N	84	N	N
106	20240510	160920	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31150	100	2	0.32	1860466900	59622	64.72	30950	31750	30900	40350	21750	31050	31204.57	3.04	-7621	32083	31566	31233	30716	30383	31825	30975	770	9300	5000	22350	50	1	15396331	4796	11.42	1.12	12	0.39	2728.00	27924.00	53900	20240126	-42.21	23550	20230710	32.27	53900	-42.21	20240126	28850	7.97	20240105	53900	-42.21	20240126	23550	32.27	20230710	2.63	N	286940	5000	769 억	468382	N	N	84	N	N
107	20240510	150929	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31250	200	2	0.64	1739095700	55729	60.50	30950	31750	30900	40350	21750	31050	31206.30	3.04	-6667	32083	31566	31233	30716	30383	31825	30975	770	9300	5000	22350	50	1	15396331	4811	11.46	1.12	12	0.36	2728.00	27924.00	53900	20240126	-42.02	23550	20230710	32.70	53900	-42.02	20240126	28850	8.32	20240105	53900	-42.02	20240126	23550	32.70	20230710	2.63	N	286940	5000	769 억	468382	N	N	30	N	N
108	20240510	140931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31200	150	2	0.48	1514081250	48524	52.68	30950	31750	30900	40350	21750	31050	31202.73	3.04	-6892	32083	31566	31233	30716	30383	31825	30975	770	9300	5000	22350	50	1	15396331	4804	11.44	1.12	12	0.32	2728.00	27924.00	53900	20240126	-42.12	23550	20230710	32.48	53900	-42.12	20240126	28850	8.15	20240105	53900	-42.12	20240126	23550	32.48	20230710	2.63	N	286940	5000	769 억	468382	N	N	30	N	N
109	20240510	130923	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31150	100	2	0.32	1435180550	45993	49.93	30950	31750	30900	40350	21750	31050	31204.33	3.04	-7414	32083	31566	31233	30716	30383	31825	30975	770	9300	5000	22350	50	1	15396331	4796	11.42	1.12	12	0.30	2728.00	27924.00	53900	20240126	-42.21	23550	20230710	32.27	53900	-42.21	20240126	28850	7.97	20240105	53900	-42.21	20240126	23550	32.27	20230710	2.63	N	286940	5000	769 억	468382	N	N	30	N	N
110	20240510	120917	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31200	150	2	0.48	1170760050	37489	40.70	30950	31750	30900	40350	21750	31050	31229.43	3.04	-4561	32083	31566	31233	30716	30383	31825	30975	770	9300	5000	22350	50	1	15396331	4804	11.44	1.12	12	0.24	2728.00	27924.00	53900	20240126	-42.12	23550	20230710	32.48	53900	-42.12	20240126	28850	8.15	20240105	53900	-42.12	20240126	23550	32.48	20230710	2.63	N	286940	5000	769 억	468382	N	N	30	N	N
111	20240510	110923	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31200	150	2	0.48	861156400	27534	29.89	30950	31750	30900	40350	21750	31050	31276.11	3.04	-4857	32083	31566	31233	30716	30383	31825	30975	770	9300	5000	22350	50	1	15396331	4804	11.44	1.12	12	0.18	2728.00	27924.00	53900	20240126	-42.12	23550	20230710	32.48	53900	-42.12	20240126	28850	8.15	20240105	53900	-42.12	20240126	23550	32.48	20230710	2.63	N	286940	5000	769 억	468382	N	N	30	N	N
112	20240510	100921	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31150	100	2	0.32	680325750	21719	23.58	30950	31750	30900	40350	21750	31050	31323.99	3.04	-1996	32083	31566	31233	30716	30383	31825	30975	770	9300	5000	22350	50	1	15396331	4796	11.42	1.12	12	0.14	2728.00	27924.00	53900	20240126	-42.21	23550	20230710	32.27	53900	-42.21	20240126	28850	7.97	20240105	53900	-42.21	20240126	23550	32.27	20230710	2.63	N	286940	5000	769 억	468382	N	N	30	N	N
113	20240510	090924	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31200	150	2	0.48	146017350	4706	5.11	30950	31200	30900	40350	21750	31050	31027.91	3.04	2041	32083	31566	31233	30716	30383	31825	30975	770	9300	5000	22350	50	1	15396331	4804	11.44	1.12	12	0.03	2728.00	27924.00	53900	20240126	-42.12	23550	20230710	32.48	53900	-42.12	20240126	28850	8.15	20240105	53900	-42.12	20240126	23550	32.48	20230710	2.63	N	286940	5000	769 억	468382	N	N	30	N	N
114	20240509	160942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31050	50	2	0.16	2849722800	91154	112.35	31000	31750	30900	40300	21700	31000	31263.04	3.16	-19369	31466	31232	30816	30582	30166	31350	30700	770	9300	5000	22320	50	1	15396331	4781	11.38	1.11	12	0.59	2728.00	27924.00	53900	20240126	-42.39	23550	20230710	31.85	53900	-42.39	20240126	28850	7.63	20240105	53900	-42.39	20240126	23550	31.85	20230710	2.62	N	286940	5000	769 억	486680	N	N	30	N	N
115	20240509	150939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31100	100	2	0.32	2756310900	88146	108.65	31000	31750	30900	40300	21700	31000	31269.84	3.16	-18384	31466	31232	30816	30582	30166	31350	30700	770	9300	5000	22320	50	1	15396331	4788	11.40	1.11	12	0.57	2728.00	27924.00	53900	20240126	-42.30	23550	20230710	32.06	53900	-42.30	20240126	28850	7.80	20240105	53900	-42.30	20240126	23550	32.06	20230710	2.62	N	286940	5000	769 억	486680	N	N	62	N	N
116	20240509	140836	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31050	50	2	0.16	2382854500	76124	93.83	31000	31750	30900	40300	21700	31000	31302.28	3.16	-17597	31466	31232	30816	30582	30166	31350	30700	770	9300	5000	22320	50	1	15396331	4781	11.38	1.11	12	0.49	2728.00	27924.00	53900	20240126	-42.39	23550	20230710	31.85	53900	-42.39	20240126	28850	7.63	20240105	53900	-42.39	20240126	23550	31.85	20230710	2.62	N	286940	5000	769 억	486680	N	N	62	N	N
117	20240509	130923	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31050	50	2	0.16	2045130750	65235	80.41	31000	31750	30900	40300	21700	31000	31350.21	3.16	-15160	31466	31232	30816	30582	30166	31350	30700	770	9300	5000	22320	50	1	15396331	4781	11.38	1.11	12	0.42	2728.00	27924.00	53900	20240126	-42.39	23550	20230710	31.85	53900	-42.39	20240126	28850	7.63	20240105	53900	-42.39	20240126	23550	31.85	20230710	2.62	N	286940	5000	769 억	486680	N	N	62	N	N
118	20240509	120921	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31100	100	2	0.32	1869006050	59564	73.42	31000	31750	30900	40300	21700	31000	31378.12	3.16	-13745	31466	31232	30816	30582	30166	31350	30700	770	9300	5000	22320	50	1	15396331	4788	11.40	1.11	12	0.39	2728.00	27924.00	53900	20240126	-42.30	23550	20230710	32.06	53900	-42.30	20240126	28850	7.80	20240105	53900	-42.30	20240126	23550	32.06	20230710	2.62	N	286940	5000	769 억	486680	N	N	62	N	N
119	20240509	110908	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31100	100	2	0.32	1690873950	53841	66.36	31000	31750	30900	40300	21700	31000	31404.95	3.16	-11062	31466	31232	30816	30582	30166	31350	30700	770	9300	5000	22320	50	1	15396331	4788	11.40	1.11	12	0.35	2728.00	27924.00	53900	20240126	-42.30	23550	20230710	32.06	53900	-42.30	20240126	28850	7.80	20240105	53900	-42.30	20240126	23550	32.06	20230710	2.62	N	286940	5000	769 억	486680	N	N	62	N	N
120	20240509	100912	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31400	400	2	1.29	1290234150	40983	50.51	31000	31750	30900	40300	21700	31000	31482.18	3.16	-9598	31466	31232	30816	30582	30166	31350	30700	770	9300	5000	22320	50	1	15396331	4834	11.51	1.12	12	0.27	2728.00	27924.00	53900	20240126	-41.74	23550	20230710	33.33	53900	-41.74	20240126	28850	8.84	20240105	53900	-41.74	20240126	23550	33.33	20230710	2.62	N	286940	5000	769 억	486680	N	N	62	N	N
121	20240509	090909	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31100	100	2	0.32	79257050	2556	3.15	31000	31200	30900	40300	21700	31000	31008.24	3.16	-278	31466	31232	30816	30582	30166	31350	30700	770	9300	5000	22320	50	1	15396331	4788	11.40	1.11	12	0.02	2728.00	27924.00	53900	20240126	-42.30	23550	20230710	32.06	53900	-42.30	20240126	28850	7.80	20240105	53900	-42.30	20240126	23550	32.06	20230710	2.62	N	286940	5000	769 억	486680	N	N	62	N	N
122	20240508	160902	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31000	300	2	0.98	2466726850	80183	121.38	30750	31050	30400	39900	21500	30700	30763.40	3.22	-9104	31233	30966	30633	30366	30033	31000	30400	770	9200	5000	22100	50	1	15396331	4773	11.36	1.11	12	0.52	2728.00	27924.00	53900	20240126	-42.49	23550	20230710	31.63	53900	-42.49	20240126	28850	7.45	20240105	53900	-42.49	20240126	23550	31.63	20230710	2.65	N	286940	5000	769 억	495215	N	N	62	N	N
123	20240508	150907	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31000	300	2	0.98	2315552850	75307	114.00	30750	31050	30400	39900	21500	30700	30748.18	3.22	-8491	31233	30966	30633	30366	30033	31000	30400	770	9200	5000	22100	50	1	15396331	4773	11.36	1.11	12	0.49	2728.00	27924.00	53900	20240126	-42.49	23550	20230710	31.63	53900	-42.49	20240126	28850	7.45	20240105	53900	-42.49	20240126	23550	31.63	20230710	2.65	N	286940	5000	769 억	495215	N	N	553	N	N
124	20240508	140901	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30850	150	2	0.49	1924974650	62679	94.88	30750	30950	30400	39900	21500	30700	30711.64	3.22	-11512	31233	30966	30633	30366	30033	31000	30400	770	9200	5000	22100	50	1	15396331	4750	11.31	1.10	12	0.41	2728.00	27924.00	53900	20240126	-42.76	23550	20230710	31.00	53900	-42.76	20240126	28850	6.93	20240105	53900	-42.76	20240126	23550	31.00	20230710	2.65	N	286940	5000	769 억	495215	N	N	553	N	N
125	20240508	130859	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30700	0	3	0.00	1715085950	55866	84.57	30750	30950	30400	39900	21500	30700	30700.00	3.22	-13637	31233	30966	30633	30366	30033	31000	30400	770	9200	5000	22100	50	1	15396331	4727	11.25	1.10	12	0.36	2728.00	27924.00	53900	20240126	-43.04	23550	20230710	30.36	53900	-43.04	20240126	28850	6.41	20240105	53900	-43.04	20240126	23550	30.36	20230710	2.65	N	286940	5000	769 억	495215	N	N	553	N	N
126	20240508	120857	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30700	0	3	0.00	1499163550	48842	73.94	30750	30950	30400	39900	21500	30700	30694.15	3.22	-14382	31233	30966	30633	30366	30033	31000	30400	770	9200	5000	22100	50	1	15396331	4727	11.25	1.10	12	0.32	2728.00	27924.00	53900	20240126	-43.04	23550	20230710	30.36	53900	-43.04	20240126	28850	6.41	20240105	53900	-43.04	20240126	23550	30.36	20230710	2.65	N	286940	5000	769 억	495215	N	N	553	N	N
127	20240508	110938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30800	100	2	0.33	1266773050	41284	62.50	30750	30950	30400	39900	21500	30700	30684.36	3.22	-13555	31233	30966	30633	30366	30033	31000	30400	770	9200	5000	22100	50	1	15396331	4742	11.29	1.10	12	0.27	2728.00	27924.00	53900	20240126	-42.86	23550	20230710	30.79	53900	-42.86	20240126	28850	6.76	20240105	53900	-42.86	20240126	23550	30.79	20230710	2.65	N	286940	5000	769 억	495215	N	N	553	N	N
128	20240508	100909	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30500	-200	5	-0.65	808326850	26349	39.89	30750	30950	30400	39900	21500	30700	30677.71	3.22	-10116	31233	30966	30633	30366	30033	31000	30400	770	9200	5000	22100	50	1	15396331	4696	11.18	1.09	12	0.17	2728.00	27924.00	53900	20240126	-43.41	23550	20230710	29.51	53900	-43.41	20240126	28850	5.72	20240105	53900	-43.41	20240126	23550	29.51	20230710	2.65	N	286940	5000	769 억	495215	N	N	553	N	N
129	20240508	090912	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30750	50	2	0.16	56327500	1832	2.77	30750	30850	30700	39900	21500	30700	30746.45	3.22	-456	31233	30966	30633	30366	30033	31000	30400	770	9200	5000	22100	50	1	15396331	4734	11.27	1.10	12	0.01	2728.00	27924.00	53900	20240126	-42.95	23550	20230710	30.57	53900	-42.95	20240126	28850	6.59	20240105	53900	-42.95	20240126	23550	30.57	20230710	2.65	N	286940	5000	769 억	495215	N	N	553	N	N
130	20240503	160928	57	100.00	KOSPI	서비스업	N	N	N	N		N	30500	250	2	0.83	1947412850	64088	101.57	30250	30750	30050	39300	21200	30250	30386.19	3.12	38	30883	30566	30233	29916	29583	30400	29750	770	9050	5000	21780	50	1	15396331	4696	11.18	1.09	12	0.42	2728.00	27924.00	53900	20240126	-43.41	23550	20230710	29.51	53900	-43.41	20240126	28850	5.72	20240105	53900	-43.41	20240126	23550	29.51	20230710	2.66	N	286940	5000	769 억	480724	N	N	7	N	N
131	20240503	150928	57	100.00	KOSPI	서비스업	N	N	N	N		N	30350	100	2	0.33	1804075500	59381	94.11	30250	30750	30050	39300	21200	30250	30381.36	3.12	-1065	30883	30566	30233	29916	29583	30400	29750	770	9050	5000	21780	50	1	15396331	4673	11.13	1.09	12	0.39	2728.00	27924.00	53900	20240126	-43.69	23550	20230710	28.87	53900	-43.69	20240126	28850	5.20	20240105	53900	-43.69	20240126	23550	28.87	20230710	2.66	N	286940	5000	769 억	480724	N	N	37	N	N
132	20240503	140929	57	100.00	KOSPI	서비스업	N	N	N	N		N	30350	100	2	0.33	1620069750	53318	84.50	30250	30750	30050	39300	21200	30250	30385.04	3.12	-1223	30883	30566	30233	29916	29583	30400	29750	770	9050	5000	21780	50	1	15396331	4673	11.13	1.09	12	0.35	2728.00	27924.00	53900	20240126	-43.69	23550	20230710	28.87	53900	-43.69	20240126	28850	5.20	20240105	53900	-43.69	20240126	23550	28.87	20230710	2.66	N	286940	5000	769 억	480724	N	N	37	N	N
133	20240503	130929	57	100.00	KOSPI	서비스업	N	N	N	N		N	30600	350	2	1.16	1387762700	45689	72.41	30250	30750	30050	39300	21200	30250	30374.11	3.12	-2172	30883	30566	30233	29916	29583	30400	29750	770	9050	5000	21780	50	1	15396331	4711	11.22	1.10	12	0.30	2728.00	27924.00	53900	20240126	-43.23	23550	20230710	29.94	53900	-43.23	20240126	28850	6.07	20240105	53900	-43.23	20240126	23550	29.94	20230710	2.66	N	286940	5000	769 억	480724	N	N	37	N	N
134	20240503	120926	57	100.00	KOSPI	서비스업	N	N	N	N		N	30550	300	2	0.99	1251871850	41250	65.38	30250	30750	30050	39300	21200	30250	30348.41	3.12	-168	30883	30566	30233	29916	29583	30400	29750	770	9050	5000	21780	50	1	15396331	4704	11.20	1.09	12	0.27	2728.00	27924.00	53900	20240126	-43.32	23550	20230710	29.72	53900	-43.32	20240126	28850	5.89	20240105	53900	-43.32	20240126	23550	29.72	20230710	2.66	N	286940	5000	769 억	480724	N	N	37	N	N
135	20240503	110926	57	100.00	KOSPI	서비스업	N	N	N	N		N	30300	50	2	0.17	862566900	28512	45.19	30250	30500	30050	39300	21200	30250	30252.77	3.12	-986	30883	30566	30233	29916	29583	30400	29750	770	9050	5000	21780	50	1	15396331	4665	11.11	1.09	12	0.19	2728.00	27924.00	53900	20240126	-43.78	23550	20230710	28.66	53900	-43.78	20240126	28850	5.03	20240105	53900	-43.78	20240126	23550	28.66	20230710	2.66	N	286940	5000	769 억	480724	N	N	37	N	N
136	20240503	100922	57	100.00	KOSPI	서비스업	N	N	N	N		N	30300	50	2	0.17	560413200	18540	29.38	30250	30500	30050	39300	21200	30250	30227.25	3.12	-424	30883	30566	30233	29916	29583	30400	29750	770	9050	5000	21780	50	1	15396331	4665	11.11	1.09	12	0.12	2728.00	27924.00	53900	20240126	-43.78	23550	20230710	28.66	53900	-43.78	20240126	28850	5.03	20240105	53900	-43.78	20240126	23550	28.66	20230710	2.66	N	286940	5000	769 억	480724	N	N	37	N	N
137	20240503	090919	57	100.00	KOSPI	서비스업	N	N	N	N		N	30250	0	3	0.00	91715600	3029	4.80	30250	30500	30250	39300	21200	30250	30279.17	3.12	1138	30883	30566	30233	29916	29583	30400	29750	770	9050	5000	21780	50	1	15396331	4657	11.09	1.08	12	0.02	2728.00	27924.00	53900	20240126	-43.88	23550	20230710	28.45	53900	-43.88	20240126	28850	4.85	20240105	53900	-43.88	20240126	23550	28.45	20230710	2.66	N	286940	5000	769 억	480724	N	N	37	N	N
138	20240502	160913	57	100.00	KOSPI	서비스업	N	N	N	N		N	30250	-250	5	-0.82	1887560750	62495	51.73	30500	30550	29900	39650	21350	30500	30203.39	3.13	-2595	31900	31200	30850	30150	29800	31025	29975	770	9150	5000	21960	50	1	15396331	4657	11.09	1.08	12	0.41	2728.00	27924.00	53900	20240126	-43.88	23550	20230710	28.45	53900	-43.88	20240126	28850	4.85	20240105	53900	-43.88	20240126	23550	28.45	20230710	2.64	N	286940	5000	769 억	481400	N	N	37	N	N
139	20240502	150919	57	100.00	KOSPI	서비스업	N	N	N	N		N	30250	-250	5	-0.82	1822324300	60339	49.95	30500	30550	29900	39650	21350	30500	30201.43	3.13	-2134	31900	31200	30850	30150	29800	31025	29975	770	9150	5000	21960	50	1	15396331	4657	11.09	1.08	12	0.39	2728.00	27924.00	53900	20240126	-43.88	23550	20230710	28.45	53900	-43.88	20240126	28850	4.85	20240105	53900	-43.88	20240126	23550	28.45	20230710	2.64	N	286940	5000	769 억	481400	N	N	14	N	N
140	20240502	140914	57	100.00	KOSPI	서비스업	N	N	N	N		N	30400	-100	5	-0.33	1398634200	46293	38.32	30500	30550	29900	39650	21350	30500	30212.65	3.13	-2031	31900	31200	30850	30150	29800	31025	29975	770	9150	5000	21960	50	1	15396331	4680	11.14	1.09	12	0.30	2728.00	27924.00	53900	20240126	-43.60	23550	20230710	29.09	53900	-43.60	20240126	28850	5.37	20240105	53900	-43.60	20240126	23550	29.09	20230710	2.64	N	286940	5000	769 억	481400	N	N	14	N	N
141	20240502	130910	57	100.00	KOSPI	서비스업	N	N	N	N		N	30300	-200	5	-0.66	1307461800	43286	35.83	30500	30550	29900	39650	21350	30500	30205.19	3.13	-1943	31900	31200	30850	30150	29800	31025	29975	770	9150	5000	21960	50	1	15396331	4665	11.11	1.09	12	0.28	2728.00	27924.00	53900	20240126	-43.78	23550	20230710	28.66	53900	-43.78	20240126	28850	5.03	20240105	53900	-43.78	20240126	23550	28.66	20230710	2.64	N	286940	5000	769 억	481400	N	N	14	N	N
142	20240502	120909	57	100.00	KOSPI	서비스업	N	N	N	N		N	30400	-100	5	-0.33	1202326650	39821	32.96	30500	30550	29900	39650	21350	30500	30193.28	3.13	-2239	31900	31200	30850	30150	29800	31025	29975	770	9150	5000	21960	50	1	15396331	4680	11.14	1.09	12	0.26	2728.00	27924.00	53900	20240126	-43.60	23550	20230710	29.09	53900	-43.60	20240126	28850	5.37	20240105	53900	-43.60	20240126	23550	29.09	20230710	2.64	N	286940	5000	769 억	481400	N	N	14	N	N
143	20240502	110908	57	100.00	KOSPI	서비스업	N	N	N	N		N	30300	-200	5	-0.66	1122944000	37205	30.80	30500	30550	29900	39650	21350	30500	30182.61	3.13	-2402	31900	31200	30850	30150	29800	31025	29975	770	9150	5000	21960	50	1	15396331	4665	11.11	1.09	12	0.24	2728.00	27924.00	53900	20240126	-43.78	23550	20230710	28.66	53900	-43.78	20240126	28850	5.03	20240105	53900	-43.78	20240126	23550	28.66	20230710	2.64	N	286940	5000	769 억	481400	N	N	14	N	N
144	20240502	100906	57	100.00	KOSPI	서비스업	N	N	N	N		N	30200	-300	5	-0.98	910855550	30214	25.01	30500	30550	29900	39650	21350	30500	30146.80	3.13	-5345	31900	31200	30850	30150	29800	31025	29975	770	9150	5000	21960	50	1	15396331	4650	11.07	1.08	12	0.20	2728.00	27924.00	53900	20240126	-43.97	23550	20230710	28.24	53900	-43.97	20240126	28850	4.68	20240105	53900	-43.97	20240126	23550	28.24	20230710	2.64	N	286940	5000	769 억	481400	N	N	14	N	N
145	20240502	090905	57	100.00	KOSPI	서비스업	N	N	N	N		N	30300	-200	5	-0.66	181609750	5971	4.94	30500	30550	30250	39650	21350	30500	30415.30	3.13	-2544	31900	31200	30850	30150	29800	31025	29975	770	9150	5000	21960	50	1	15396331	4665	11.11	1.09	12	0.04	2728.00	27924.00	53900	20240126	-43.78	23550	20230710	28.66	53900	-43.78	20240126	28850	5.03	20240105	53900	-43.78	20240126	23550	28.66	20230710	2.64	N	286940	5000	769 억	481400	N	N	14	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History