KissMeData/015360/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	-550	5	-1.22	373803900	8390	69.10	45050	46400	44250	58500	31550	45050	44553.51	9.75	281	46450	45750	45000	44300	43550	45375	43925	300	13450	5000	31530	50	1	6000000	2670	11.30	0.52	12	0.14	3939.00	85750.00	46500	20240529	-4.30	30400	20230622	46.38	46500	-4.30	20240529	32650	36.29	20240102	46500	-4.30	20240529	30400	46.38	20230622	0.11	N	015360	5000	300 억	585134	N	N	0	N	N
3	20240531	150325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	-550	5	-1.22	335792700	7534	62.05	45050	46400	44250	58500	31550	45050	44570.31	9.75	257	46450	45750	45000	44300	43550	45375	43925	300	13450	5000	31530	50	1	6000000	2670	11.30	0.52	12	0.13	3939.00	85750.00	46500	20240529	-4.30	30400	20230622	46.38	46500	-4.30	20240529	32650	36.29	20240102	46500	-4.30	20240529	30400	46.38	20230622	0.11	N	015360	5000	300 억	585134	N	N	0	N	N
4	20240531	140322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	-500	5	-1.11	314449250	7055	58.11	45050	46400	44250	58500	31550	45050	44571.12	9.75	591	46450	45750	45000	44300	43550	45375	43925	300	13450	5000	31530	50	1	6000000	2673	11.31	0.52	12	0.12	3939.00	85750.00	46500	20240529	-4.19	30400	20230622	46.55	46500	-4.19	20240529	32650	36.45	20240102	46500	-4.19	20240529	30400	46.55	20230622	0.11	N	015360	5000	300 억	585134	N	N	0	N	N
5	20240531	130323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	-550	5	-1.22	305760000	6860	56.50	45050	46400	44250	58500	31550	45050	44571.43	9.75	637	46450	45750	45000	44300	43550	45375	43925	300	13450	5000	31530	50	1	6000000	2670	11.30	0.52	12	0.11	3939.00	85750.00	46500	20240529	-4.30	30400	20230622	46.38	46500	-4.30	20240529	32650	36.29	20240102	46500	-4.30	20240529	30400	46.38	20230622	0.11	N	015360	5000	300 억	585134	N	N	0	N	N
6	20240531	120324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	-500	5	-1.11	295076500	6620	54.53	45050	46400	44250	58500	31550	45050	44573.49	9.75	737	46450	45750	45000	44300	43550	45375	43925	300	13450	5000	31530	50	1	6000000	2673	11.31	0.52	12	0.11	3939.00	85750.00	46500	20240529	-4.19	30400	20230622	46.55	46500	-4.19	20240529	32650	36.45	20240102	46500	-4.19	20240529	30400	46.55	20230622	0.11	N	015360	5000	300 억	585134	N	N	0	N	N
7	20240531	110323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44400	-650	5	-1.44	266925500	5987	49.31	45050	46400	44250	58500	31550	45050	44584.18	9.75	835	46450	45750	45000	44300	43550	45375	43925	300	13450	5000	31530	50	1	6000000	2664	11.27	0.52	12	0.10	3939.00	85750.00	46500	20240529	-4.52	30400	20230622	46.05	46500	-4.52	20240529	32650	35.99	20240102	46500	-4.52	20240529	30400	46.05	20230622	0.11	N	015360	5000	300 억	585134	N	N	0	N	N
8	20240531	100324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44600	-450	5	-1.00	78809750	1759	14.49	45050	46400	44600	58500	31550	45050	44803.72	9.75	-66	46450	45750	45000	44300	43550	45375	43925	300	13450	5000	31530	50	1	6000000	2676	11.32	0.52	12	0.03	3939.00	85750.00	46500	20240529	-4.09	30400	20230622	46.71	46500	-4.09	20240529	32650	36.60	20240102	46500	-4.09	20240529	30400	46.71	20230622	0.11	N	015360	5000	300 억	585134	N	N	0	N	N
9	20240531	090323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45100	50	2	0.11	3791350	84	0.69	45050	46400	44900	58500	31550	45050	45135.12	9.75	33	46450	45750	45000	44300	43550	45375	43925	300	13450	5000	31530	50	1	6000000	2706	11.45	0.53	12	0.00	3939.00	85750.00	46500	20240529	-3.01	30400	20230622	48.36	46500	-3.01	20240529	32650	38.13	20240102	46500	-3.01	20240529	30400	48.36	20230622	0.11	N	015360	5000	300 억	585134	N	N	0	N	N
10	20240530	160320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45050	-650	5	-1.42	543570400	12126	45.39	45700	45700	44250	59400	32000	45700	44826.83	9.80	-2764	48166	46932	45266	44032	42366	47550	44650	300	13700	5000	31990	50	1	6000000	2703	11.44	0.53	12	0.20	3939.00	85750.00	46500	20240529	-3.12	30400	20230622	48.19	46500	-3.12	20240529	32650	37.98	20240102	46500	-3.12	20240529	30400	48.19	20230622	0.14	N	015360	5000	300 억	588185	N	N	0	N	N
11	20240530	150321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44900	-800	5	-1.75	531824700	11865	44.41	45700	45700	44250	59400	32000	45700	44822.98	9.80	-2743	48166	46932	45266	44032	42366	47550	44650	300	13700	5000	31990	50	1	6000000	2694	11.40	0.52	12	0.20	3939.00	85750.00	46500	20240529	-3.44	30400	20230622	47.70	46500	-3.44	20240529	32650	37.52	20240102	46500	-3.44	20240529	30400	47.70	20230622	0.14	N	015360	5000	300 억	588185	N	N	0	N	N
12	20240530	140322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45200	-500	5	-1.09	441868750	9873	36.95	45700	45700	44250	59400	32000	45700	44755.27	9.80	-2135	48166	46932	45266	44032	42366	47550	44650	300	13700	5000	31990	50	1	6000000	2712	11.47	0.53	12	0.16	3939.00	85750.00	46500	20240529	-2.80	30400	20230622	48.68	46500	-2.80	20240529	32650	38.44	20240102	46500	-2.80	20240529	30400	48.68	20230622	0.14	N	015360	5000	300 억	588185	N	N	0	N	N
13	20240530	130322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44850	-850	5	-1.86	376949500	8427	31.54	45700	45700	44250	59400	32000	45700	44731.16	9.80	-1748	48166	46932	45266	44032	42366	47550	44650	300	13700	5000	31990	50	1	6000000	2691	11.39	0.52	12	0.14	3939.00	85750.00	46500	20240529	-3.55	30400	20230622	47.53	46500	-3.55	20240529	32650	37.37	20240102	46500	-3.55	20240529	30400	47.53	20230622	0.14	N	015360	5000	300 억	588185	N	N	0	N	N
14	20240530	120321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44850	-850	5	-1.86	346290450	7744	28.99	45700	45700	44250	59400	32000	45700	44717.26	9.80	-1504	48166	46932	45266	44032	42366	47550	44650	300	13700	5000	31990	50	1	6000000	2691	11.39	0.52	12	0.13	3939.00	85750.00	46500	20240529	-3.55	30400	20230622	47.53	46500	-3.55	20240529	32650	37.37	20240102	46500	-3.55	20240529	30400	47.53	20230622	0.14	N	015360	5000	300 억	588185	N	N	0	N	N
15	20240530	110321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45000	-700	5	-1.53	292887200	6554	24.53	45700	45700	44250	59400	32000	45700	44688.31	9.80	-932	48166	46932	45266	44032	42366	47550	44650	300	13700	5000	31990	50	1	6000000	2700	11.42	0.52	12	0.11	3939.00	85750.00	46500	20240529	-3.23	30400	20230622	48.03	46500	-3.23	20240529	32650	37.83	20240102	46500	-3.23	20240529	30400	48.03	20230622	0.14	N	015360	5000	300 억	588185	N	N	0	N	N
16	20240530	100322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44600	-1100	5	-2.41	228840650	5119	19.16	45700	45700	44250	59400	32000	45700	44704.17	9.80	-774	48166	46932	45266	44032	42366	47550	44650	300	13700	5000	31990	50	1	6000000	2676	11.32	0.52	12	0.09	3939.00	85750.00	46500	20240529	-4.09	30400	20230622	46.71	46500	-4.09	20240529	32650	36.60	20240102	46500	-4.09	20240529	30400	46.71	20230622	0.14	N	015360	5000	300 억	588185	N	N	0	N	N
17	20240530	090322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45050	-650	5	-1.42	13581350	299	1.12	45700	45700	45050	59400	32000	45700	45422.58	9.80	-147	48166	46932	45266	44032	42366	47550	44650	300	13700	5000	31990	50	1	6000000	2703	11.44	0.53	12	0.00	3939.00	85750.00	46500	20240529	-3.12	30400	20230622	48.19	46500	-3.12	20240529	32650	37.98	20240102	46500	-3.12	20240529	30400	48.19	20230622	0.14	N	015360	5000	300 억	588185	N	N	0	N	N
18	20240529	160319	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	45700	1900	2	4.34	1205315850	26699	372.89	43800	46500	43600	56900	30700	43800	45144.25	9.72	4326	44266	44032	43616	43382	42966	44150	43500	300	13100	5000	30660	50	1	6000000	2742	11.60	0.53	12	0.44	3939.00	85750.00	46500	20240529	-1.72	30400	20230622	50.33	46500	-1.72	20240529	32650	39.97	20240102	46500	-1.72	20240529	30400	50.33	20230622	0.13	N	015360	5000	300 억	583299	N	N	0	N	N
19	20240529	150320	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	45700	1900	2	4.34	1182102050	26190	365.78	43800	46500	43600	56900	30700	43800	45135.63	9.72	4363	44266	44032	43616	43382	42966	44150	43500	300	13100	5000	30660	50	1	6000000	2742	11.60	0.53	12	0.44	3939.00	85750.00	46500	20240529	-1.72	30400	20230622	50.33	46500	-1.72	20240529	32650	39.97	20240102	46500	-1.72	20240529	30400	50.33	20230622	0.13	N	015360	5000	300 억	583299	N	N	0	N	N
20	20240529	140320	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	45600	1800	2	4.11	1126178200	24963	348.65	43800	46500	43600	56900	30700	43800	45113.90	9.72	4066	44266	44032	43616	43382	42966	44150	43500	300	13100	5000	30660	50	1	6000000	2736	11.58	0.53	12	0.42	3939.00	85750.00	46500	20240529	-1.94	30400	20230622	50.00	46500	-1.94	20240529	32650	39.66	20240102	46500	-1.94	20240529	30400	50.00	20230622	0.13	N	015360	5000	300 억	583299	N	N	0	N	N
21	20240529	130319	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	45650	1850	2	4.22	1058457900	23480	327.93	43800	46500	43600	56900	30700	43800	45079.13	9.72	3557	44266	44032	43616	43382	42966	44150	43500	300	13100	5000	30660	50	1	6000000	2739	11.59	0.53	12	0.39	3939.00	85750.00	46500	20240529	-1.83	30400	20230622	50.16	46500	-1.83	20240529	32650	39.82	20240102	46500	-1.83	20240529	30400	50.16	20230622	0.13	N	015360	5000	300 억	583299	N	N	0	N	N
22	20240529	120321	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	45700	1900	2	4.34	923486600	20522	286.62	43800	46500	43600	56900	30700	43800	44999.83	9.72	2997	44266	44032	43616	43382	42966	44150	43500	300	13100	5000	30660	50	1	6000000	2742	11.60	0.53	12	0.34	3939.00	85750.00	46500	20240529	-1.72	30400	20230622	50.33	46500	-1.72	20240529	32650	39.97	20240102	46500	-1.72	20240529	30400	50.33	20230622	0.13	N	015360	5000	300 억	583299	N	N	0	N	N
23	20240529	110320	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	44800	1000	2	2.28	448623400	10075	140.71	43800	45000	43600	56900	30700	43800	44528.38	9.72	2717	44266	44032	43616	43382	42966	44150	43500	300	13100	5000	30660	50	1	6000000	2688	11.37	0.52	12	0.17	3939.00	85750.00	45000	20240529	-0.44	30400	20230622	47.37	45000	-0.44	20240529	32650	37.21	20240102	45000	-0.44	20240529	30400	47.37	20230622	0.13	N	015360	5000	300 억	583299	N	N	0	N	N
24	20240529	100318	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	44400	600	2	1.37	299305800	6727	93.95	43800	45000	43600	56900	30700	43800	44493.21	9.72	1734	44266	44032	43616	43382	42966	44150	43500	300	13100	5000	30660	50	1	6000000	2664	11.27	0.52	12	0.11	3939.00	85750.00	45000	20240529	-1.33	30400	20230622	46.05	45000	-1.33	20240529	32650	35.99	20240102	45000	-1.33	20240529	30400	46.05	20230622	0.13	N	015360	5000	300 억	583299	N	N	0	N	N
25	20240529	090318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43800	0	3	0.00	2409800	55	0.77	43800	44200	43800	56900	30700	43800	43814.55	9.72	-2	44266	44032	43616	43382	42966	44150	43500	300	13100	5000	30660	50	1	6000000	2628	11.12	0.51	12	0.00	3939.00	85750.00	44450	20240521	-1.46	30400	20230622	44.08	44450	-1.46	20240521	32650	34.15	20240102	44450	-1.46	20240521	30400	44.08	20230622	0.13	N	015360	5000	300 억	583299	N	N	0	N	N
26	20240528	160317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43800	550	2	1.27	312408600	7159	104.21	43400	43850	43200	56200	30300	43250	43638.58	9.73	-613	44483	43866	43433	42816	42383	43650	42600	300	12950	5000	30270	50	1	6000000	2628	11.12	0.51	12	0.12	3939.00	85750.00	44450	20240521	-1.46	30400	20230622	44.08	44450	-1.46	20240521	32650	34.15	20240102	44450	-1.46	20240521	30400	44.08	20230622	0.14	N	015360	5000	300 억	583915	N	N	0	N	N
27	20240528	150319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43600	350	2	0.81	308293950	7065	102.84	43400	43850	43200	56200	30300	43250	43636.79	9.73	-624	44483	43866	43433	42816	42383	43650	42600	300	12950	5000	30270	50	1	6000000	2616	11.07	0.51	12	0.12	3939.00	85750.00	44450	20240521	-1.91	30400	20230622	43.42	44450	-1.91	20240521	32650	33.54	20240102	44450	-1.91	20240521	30400	43.42	20230622	0.14	N	015360	5000	300 억	583915	N	N	0	N	N
28	20240528	140319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43700	450	2	1.04	256121950	5868	85.41	43400	43850	43200	56200	30300	43250	43647.23	9.73	-669	44483	43866	43433	42816	42383	43650	42600	300	12950	5000	30270	50	1	6000000	2622	11.09	0.51	12	0.10	3939.00	85750.00	44450	20240521	-1.69	30400	20230622	43.75	44450	-1.69	20240521	32650	33.84	20240102	44450	-1.69	20240521	30400	43.75	20230622	0.14	N	015360	5000	300 억	583915	N	N	0	N	N
29	20240528	130318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43600	350	2	0.81	210715650	4830	70.31	43400	43850	43200	56200	30300	43250	43626.43	9.73	-591	44483	43866	43433	42816	42383	43650	42600	300	12950	5000	30270	50	1	6000000	2616	11.07	0.51	12	0.08	3939.00	85750.00	44450	20240521	-1.91	30400	20230622	43.42	44450	-1.91	20240521	32650	33.54	20240102	44450	-1.91	20240521	30400	43.42	20230622	0.14	N	015360	5000	300 억	583915	N	N	0	N	N
30	20240528	120319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43750	500	2	1.16	200314350	4592	66.84	43400	43850	43200	56200	30300	43250	43622.46	9.73	-559	44483	43866	43433	42816	42383	43650	42600	300	12950	5000	30270	50	1	6000000	2625	11.11	0.51	12	0.08	3939.00	85750.00	44450	20240521	-1.57	30400	20230622	43.91	44450	-1.57	20240521	32650	34.00	20240102	44450	-1.57	20240521	30400	43.91	20230622	0.14	N	015360	5000	300 억	583915	N	N	0	N	N
31	20240528	110318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43700	450	2	1.04	138097250	3167	46.10	43400	43850	43200	56200	30300	43250	43605.07	9.73	-592	44483	43866	43433	42816	42383	43650	42600	300	12950	5000	30270	50	1	6000000	2622	11.09	0.51	12	0.05	3939.00	85750.00	44450	20240521	-1.69	30400	20230622	43.75	44450	-1.69	20240521	32650	33.84	20240102	44450	-1.69	20240521	30400	43.75	20230622	0.14	N	015360	5000	300 억	583915	N	N	0	N	N
32	20240528	100319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43600	350	2	0.81	91454300	2099	30.55	43400	43850	43200	56200	30300	43250	43570.41	9.73	-498	44483	43866	43433	42816	42383	43650	42600	300	12950	5000	30270	50	1	6000000	2616	11.07	0.51	12	0.03	3939.00	85750.00	44450	20240521	-1.91	30400	20230622	43.42	44450	-1.91	20240521	32650	33.54	20240102	44450	-1.91	20240521	30400	43.42	20230622	0.14	N	015360	5000	300 억	583915	N	N	0	N	N
33	20240528	090319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43450	200	2	0.46	7893800	181	2.63	43400	43850	43400	56200	30300	43250	43612.15	9.73	-149	44483	43866	43433	42816	42383	43650	42600	300	12950	5000	30270	50	1	6000000	2607	11.03	0.51	12	0.00	3939.00	85750.00	44450	20240521	-2.25	30400	20230622	42.93	44450	-2.25	20240521	32650	33.08	20240102	44450	-2.25	20240521	30400	42.93	20230622	0.14	N	015360	5000	300 억	583915	N	N	0	N	N
34	20240527	160313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43250	-550	5	-1.26	298252800	6865	76.18	43800	44050	43000	56900	30700	43800	43445.70	9.77	-1933	44833	44316	43483	42966	42133	44575	43225	300	13100	5000	30660	50	1	6000000	2595	10.98	0.50	12	0.11	3939.00	85750.00	44450	20240521	-2.70	30400	20230622	42.27	44450	-2.70	20240521	32650	32.47	20240102	44450	-2.70	20240521	30400	42.27	20230622	0.14	N	015360	5000	300 억	585994	N	N	0	N	N
35	20240527	150319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43150	-650	5	-1.48	285209550	6563	72.83	43800	44050	43000	56900	30700	43800	43457.19	9.77	-1917	44833	44316	43483	42966	42133	44575	43225	300	13100	5000	30660	50	1	6000000	2589	10.95	0.50	12	0.11	3939.00	85750.00	44450	20240521	-2.92	30400	20230622	41.94	44450	-2.92	20240521	32650	32.16	20240102	44450	-2.92	20240521	30400	41.94	20230622	0.14	N	015360	5000	300 억	585994	N	N	0	N	N
36	20240527	140318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43250	-550	5	-1.26	269606850	6202	68.82	43800	44050	43000	56900	30700	43800	43470.95	9.77	-1781	44833	44316	43483	42966	42133	44575	43225	300	13100	5000	30660	50	1	6000000	2595	10.98	0.50	12	0.10	3939.00	85750.00	44450	20240521	-2.70	30400	20230622	42.27	44450	-2.70	20240521	32650	32.47	20240102	44450	-2.70	20240521	30400	42.27	20230622	0.14	N	015360	5000	300 억	585994	N	N	0	N	N
37	20240527	130318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43550	-250	5	-0.57	230220400	5294	58.74	43800	44050	43000	56900	30700	43800	43487.04	9.77	-1847	44833	44316	43483	42966	42133	44575	43225	300	13100	5000	30660	50	1	6000000	2613	11.06	0.51	12	0.09	3939.00	85750.00	44450	20240521	-2.02	30400	20230622	43.26	44450	-2.02	20240521	32650	33.38	20240102	44450	-2.02	20240521	30400	43.26	20230622	0.14	N	015360	5000	300 억	585994	N	N	0	N	N
38	20240527	120318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43500	-300	5	-0.68	214019700	4922	54.62	43800	44050	43000	56900	30700	43800	43482.26	9.77	-1785	44833	44316	43483	42966	42133	44575	43225	300	13100	5000	30660	50	1	6000000	2610	11.04	0.51	12	0.08	3939.00	85750.00	44450	20240521	-2.14	30400	20230622	43.09	44450	-2.14	20240521	32650	33.23	20240102	44450	-2.14	20240521	30400	43.09	20230622	0.14	N	015360	5000	300 억	585994	N	N	0	N	N
39	20240527	110318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43650	-150	5	-0.34	180082850	4143	45.97	43800	44050	43000	56900	30700	43800	43466.78	9.77	-1470	44833	44316	43483	42966	42133	44575	43225	300	13100	5000	30660	50	1	6000000	2619	11.08	0.51	12	0.07	3939.00	85750.00	44450	20240521	-1.80	30400	20230622	43.59	44450	-1.80	20240521	32650	33.69	20240102	44450	-1.80	20240521	30400	43.59	20230622	0.14	N	015360	5000	300 억	585994	N	N	0	N	N
40	20240527	100317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43400	-400	5	-0.91	103079150	2377	26.38	43800	44050	43000	56900	30700	43800	43365.23	9.77	-664	44833	44316	43483	42966	42133	44575	43225	300	13100	5000	30660	50	1	6000000	2604	11.02	0.51	12	0.04	3939.00	85750.00	44450	20240521	-2.36	30400	20230622	42.76	44450	-2.36	20240521	32650	32.92	20240102	44450	-2.36	20240521	30400	42.76	20230622	0.14	N	015360	5000	300 억	585994	N	N	0	N	N
41	20240527	090317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43950	150	2	0.34	11088500	253	2.81	43800	44000	43700	56900	30700	43800	43828.06	9.77	-140	44833	44316	43483	42966	42133	44575	43225	300	13100	5000	30660	50	1	6000000	2637	11.16	0.51	12	0.00	3939.00	85750.00	44450	20240521	-1.12	30400	20230622	44.57	44450	-1.12	20240521	32650	34.61	20240102	44450	-1.12	20240521	30400	44.57	20230622	0.14	N	015360	5000	300 억	585994	N	N	0	N	N
42	20240524	160302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43800	1200	2	2.82	392250700	9001	207.68	43000	44000	42650	55300	29850	42600	43577.83	9.73	1544	43366	42982	42516	42132	41666	43175	42325	300	12700	5000	29820	50	1	6000000	2628	11.12	0.51	12	0.15	3939.00	85750.00	44450	20240521	-1.46	30400	20230622	44.08	44450	-1.46	20240521	32650	34.15	20240102	44450	-1.46	20240521	30400	44.08	20230622	0.14	N	015360	5000	300 억	583924	N	N	0	N	N
43	20240524	150304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43650	1050	2	2.46	380086700	8723	201.27	43000	44000	42650	55300	29850	42600	43572.93	9.73	1566	43366	42982	42516	42132	41666	43175	42325	300	12700	5000	29820	50	1	6000000	2619	11.08	0.51	12	0.15	3939.00	85750.00	44450	20240521	-1.80	30400	20230622	43.59	44450	-1.80	20240521	32650	33.69	20240102	44450	-1.80	20240521	30400	43.59	20230622	0.14	N	015360	5000	300 억	583924	N	N	0	N	N
44	20240524	140306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43850	1250	2	2.93	335058650	7692	177.48	43000	44000	42650	55300	29850	42600	43559.37	9.73	1314	43366	42982	42516	42132	41666	43175	42325	300	12700	5000	29820	50	1	6000000	2631	11.13	0.51	12	0.13	3939.00	85750.00	44450	20240521	-1.35	30400	20230622	44.24	44450	-1.35	20240521	32650	34.30	20240102	44450	-1.35	20240521	30400	44.24	20230622	0.14	N	015360	5000	300 억	583924	N	N	0	N	N
45	20240524	130304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43850	1250	2	2.93	289105300	6645	153.32	43000	44000	42650	55300	29850	42600	43507.19	9.73	1084	43366	42982	42516	42132	41666	43175	42325	300	12700	5000	29820	50	1	6000000	2631	11.13	0.51	12	0.11	3939.00	85750.00	44450	20240521	-1.35	30400	20230622	44.24	44450	-1.35	20240521	32650	34.30	20240102	44450	-1.35	20240521	30400	44.24	20230622	0.14	N	015360	5000	300 억	583924	N	N	0	N	N
46	20240524	120304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43750	1150	2	2.70	234842600	5408	124.78	43000	44000	42650	55300	29850	42600	43425.04	9.73	375	43366	42982	42516	42132	41666	43175	42325	300	12700	5000	29820	50	1	6000000	2625	11.11	0.51	12	0.09	3939.00	85750.00	44450	20240521	-1.57	30400	20230622	43.91	44450	-1.57	20240521	32650	34.00	20240102	44450	-1.57	20240521	30400	43.91	20230622	0.14	N	015360	5000	300 억	583924	N	N	0	N	N
47	20240524	110303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43600	1000	2	2.35	159578000	3689	85.12	43000	43900	42650	55300	29850	42600	43257.79	9.73	-173	43366	42982	42516	42132	41666	43175	42325	300	12700	5000	29820	50	1	6000000	2616	11.07	0.51	12	0.06	3939.00	85750.00	44450	20240521	-1.91	30400	20230622	43.42	44450	-1.91	20240521	32650	33.54	20240102	44450	-1.91	20240521	30400	43.42	20230622	0.14	N	015360	5000	300 억	583924	N	N	0	N	N
48	20240524	100306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43550	950	2	2.23	133493900	3090	71.30	43000	43900	42650	55300	29850	42600	43201.91	9.73	-147	43366	42982	42516	42132	41666	43175	42325	300	12700	5000	29820	50	1	6000000	2613	11.06	0.51	12	0.05	3939.00	85750.00	44450	20240521	-2.02	30400	20230622	43.26	44450	-2.02	20240521	32650	33.38	20240102	44450	-2.02	20240521	30400	43.26	20230622	0.14	N	015360	5000	300 억	583924	N	N	0	N	N
49	20240524	090305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43050	450	2	1.06	5951550	139	3.21	43000	43050	42650	55300	29850	42600	42816.91	9.73	-25	43366	42982	42516	42132	41666	43175	42325	300	12700	5000	29820	50	1	6000000	2583	10.93	0.50	12	0.00	3939.00	85750.00	44450	20240521	-3.15	30400	20230622	41.61	44450	-3.15	20240521	32650	31.85	20240102	44450	-3.15	20240521	30400	41.61	20230622	0.14	N	015360	5000	300 억	583924	N	N	0	N	N
50	20240523	160302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42600	150	2	0.35	182722900	4308	30.64	42450	42900	42050	55100	29750	42450	42414.70	9.73	-52	44616	43532	42866	41782	41116	43200	41450	300	12650	5000	29710	50	1	6000000	2556	10.81	0.50	12	0.07	3939.00	85750.00	44450	20240521	-4.16	30400	20230622	40.13	44450	-4.16	20240521	32650	30.47	20240102	44450	-4.16	20240521	30400	40.13	20230622	0.14	N	015360	5000	300 억	584003	N	N	0	N	N
51	20240523	150304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42500	50	2	0.12	178125000	4200	29.87	42450	42900	42050	55100	29750	42450	42410.71	9.73	-22	44616	43532	42866	41782	41116	43200	41450	300	12650	5000	29710	50	1	6000000	2550	10.79	0.50	12	0.07	3939.00	85750.00	44450	20240521	-4.39	30400	20230622	39.80	44450	-4.39	20240521	32650	30.17	20240102	44450	-4.39	20240521	30400	39.80	20230622	0.14	N	015360	5000	300 억	584003	N	N	0	N	N
52	20240523	140305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42350	-100	5	-0.24	132652950	3131	22.27	42450	42900	42050	55100	29750	42450	42367.60	9.73	-876	44616	43532	42866	41782	41116	43200	41450	300	12650	5000	29710	50	1	6000000	2541	10.75	0.49	12	0.05	3939.00	85750.00	44450	20240521	-4.72	30400	20230622	39.31	44450	-4.72	20240521	32650	29.71	20240102	44450	-4.72	20240521	30400	39.31	20230622	0.14	N	015360	5000	300 억	584003	N	N	0	N	N
53	20240523	130304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42350	-100	5	-0.24	119509900	2821	20.06	42450	42900	42050	55100	29750	42450	42364.37	9.73	-857	44616	43532	42866	41782	41116	43200	41450	300	12650	5000	29710	50	1	6000000	2541	10.75	0.49	12	0.05	3939.00	85750.00	44450	20240521	-4.72	30400	20230622	39.31	44450	-4.72	20240521	32650	29.71	20240102	44450	-4.72	20240521	30400	39.31	20230622	0.14	N	015360	5000	300 억	584003	N	N	0	N	N
54	20240523	120303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42350	-100	5	-0.24	99899800	2358	16.77	42450	42900	42050	55100	29750	42450	42366.33	9.73	-689	44616	43532	42866	41782	41116	43200	41450	300	12650	5000	29710	50	1	6000000	2541	10.75	0.49	12	0.04	3939.00	85750.00	44450	20240521	-4.72	30400	20230622	39.31	44450	-4.72	20240521	32650	29.71	20240102	44450	-4.72	20240521	30400	39.31	20230622	0.14	N	015360	5000	300 억	584003	N	N	0	N	N
55	20240523	110302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42500	50	2	0.12	71477750	1688	12.00	42450	42900	42050	55100	29750	42450	42344.64	9.73	-407	44616	43532	42866	41782	41116	43200	41450	300	12650	5000	29710	50	1	6000000	2550	10.79	0.50	12	0.03	3939.00	85750.00	44450	20240521	-4.39	30400	20230622	39.80	44450	-4.39	20240521	32650	30.17	20240102	44450	-4.39	20240521	30400	39.80	20230622	0.14	N	015360	5000	300 억	584003	N	N	0	N	N
56	20240523	100301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42200	-250	5	-0.59	59119600	1397	9.93	42450	42900	42050	55100	29750	42450	42318.97	9.73	-272	44616	43532	42866	41782	41116	43200	41450	300	12650	5000	29710	50	1	6000000	2532	10.71	0.49	12	0.02	3939.00	85750.00	44450	20240521	-5.06	30400	20230622	38.82	44450	-5.06	20240521	32650	29.25	20240102	44450	-5.06	20240521	30400	38.82	20230622	0.14	N	015360	5000	300 억	584003	N	N	0	N	N
57	20240523	090304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42500	50	2	0.12	6840700	161	1.14	42450	42550	42400	55100	29750	42450	42488.82	9.73	29	44616	43532	42866	41782	41116	43200	41450	300	12650	5000	29710	50	1	6000000	2550	10.79	0.50	12	0.00	3939.00	85750.00	44450	20240521	-4.39	30400	20230622	39.80	44450	-4.39	20240521	32650	30.17	20240102	44450	-4.39	20240521	30400	39.80	20230622	0.14	N	015360	5000	300 억	584003	N	N	0	N	N
58	20240522	160300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42450	-1050	5	-2.41	601713400	14004	60.91	43100	43950	42200	56500	30450	43500	42969.14	9.79	-2601	45366	44432	43516	42582	41666	44900	43050	300	13000	5000	30450	50	1	6000000	2547	10.78	0.50	12	0.23	3939.00	85750.00	44450	20240521	-4.50	30400	20230622	39.64	44450	-4.50	20240521	32650	30.02	20240102	44450	-4.50	20240521	30400	39.64	20230622	0.14	N	015360	5000	300 억	587679	N	N	1	N	N
59	20240522	150302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42350	-1150	5	-2.64	562903000	13087	56.92	43100	43950	42350	56500	30450	43500	43012.38	9.79	-2186	45366	44432	43516	42582	41666	44900	43050	300	13000	5000	30450	50	1	6000000	2541	10.75	0.49	12	0.22	3939.00	85750.00	44450	20240521	-4.72	30400	20230622	39.31	44450	-4.72	20240521	32650	29.71	20240102	44450	-4.72	20240521	30400	39.31	20230622	0.14	N	015360	5000	300 억	587679	N	N	1	N	N
60	20240522	140302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42550	-950	5	-2.18	521363550	12109	52.66	43100	43950	42450	56500	30450	43500	43055.87	9.79	-1403	45366	44432	43516	42582	41666	44900	43050	300	13000	5000	30450	50	1	6000000	2553	10.80	0.50	12	0.20	3939.00	85750.00	44450	20240521	-4.27	30400	20230622	39.97	44450	-4.27	20240521	32650	30.32	20240102	44450	-4.27	20240521	30400	39.97	20230622	0.14	N	015360	5000	300 억	587679	N	N	1	N	N
61	20240522	130303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42800	-700	5	-1.61	451894650	10480	45.58	43100	43950	42550	56500	30450	43500	43119.72	9.79	-600	45366	44432	43516	42582	41666	44900	43050	300	13000	5000	30450	50	1	6000000	2568	10.87	0.50	12	0.17	3939.00	85750.00	44450	20240521	-3.71	30400	20230622	40.79	44450	-3.71	20240521	32650	31.09	20240102	44450	-3.71	20240521	30400	40.79	20230622	0.14	N	015360	5000	300 억	587679	N	N	1	N	N
62	20240522	120302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43000	-500	5	-1.15	417242100	9671	42.06	43100	43950	42550	56500	30450	43500	43143.64	9.79	-275	45366	44432	43516	42582	41666	44900	43050	300	13000	5000	30450	50	1	6000000	2580	10.92	0.50	12	0.16	3939.00	85750.00	44450	20240521	-3.26	30400	20230622	41.45	44450	-3.26	20240521	32650	31.70	20240102	44450	-3.26	20240521	30400	41.45	20230622	0.14	N	015360	5000	300 억	587679	N	N	1	N	N
63	20240522	110303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42800	-700	5	-1.61	377664450	8745	38.03	43100	43950	42800	56500	30450	43500	43186.33	9.79	-408	45366	44432	43516	42582	41666	44900	43050	300	13000	5000	30450	50	1	6000000	2568	10.87	0.50	12	0.15	3939.00	85750.00	44450	20240521	-3.71	30400	20230622	40.79	44450	-3.71	20240521	32650	31.09	20240102	44450	-3.71	20240521	30400	40.79	20230622	0.14	N	015360	5000	300 억	587679	N	N	1	N	N
64	20240522	100302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43500	0	3	0.00	108525100	2496	10.86	43100	43950	43100	56500	30450	43500	43479.61	9.79	-699	45366	44432	43516	42582	41666	44900	43050	300	13000	5000	30450	50	1	6000000	2610	11.04	0.51	12	0.04	3939.00	85750.00	44450	20240521	-2.14	30400	20230622	43.09	44450	-2.14	20240521	32650	33.23	20240102	44450	-2.14	20240521	30400	43.09	20230622	0.14	N	015360	5000	300 억	587679	N	N	1	N	N
65	20240522	090302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	43100	-400	5	-0.92	5130950	119	0.52	43100	43400	43100	56500	30450	43500	43117.23	9.79	-15	45366	44432	43516	42582	41666	44900	43050	300	13000	5000	30450	50	1	6000000	2586	10.94	0.50	12	0.00	3939.00	85750.00	44450	20240521	-3.04	30400	20230622	41.78	44450	-3.04	20240521	32650	32.01	20240102	44450	-3.04	20240521	30400	41.78	20230622	0.14	N	015360	5000	300 억	587679	N	N	1	N	N
66	20240521	160300	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	43500	650	2	1.52	1002237400	22974	214.01	42850	44450	42600	55700	30000	42850	43627.68	9.68	6741	43650	43250	42550	42150	41450	43450	42350	300	12850	5000	29990	50	1	6000000	2610	11.04	0.51	12	0.38	3939.00	85750.00	44450	20240521	-2.14	30400	20230622	43.09	44450	-2.14	20240521	32650	33.23	20240102	44450	-2.14	20240521	30400	43.09	20230622	0.14	N	015360	5000	300 억	580939	N	N	1	N	N
67	20240521	150301	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	43550	700	2	1.63	964023700	22095	205.82	42850	44450	42600	55700	30000	42850	43631.03	9.68	6712	43650	43250	42550	42150	41450	43450	42350	300	12850	5000	29990	50	1	6000000	2613	11.06	0.51	12	0.37	3939.00	85750.00	44450	20240521	-2.02	30400	20230622	43.26	44450	-2.02	20240521	32650	33.38	20240102	44450	-2.02	20240521	30400	43.26	20230622	0.14	N	015360	5000	300 억	580939	N	N	2	N	N
68	20240521	140301	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	43800	950	2	2.22	786854600	18033	167.98	42850	44450	42600	55700	30000	42850	43634.37	9.68	4773	43650	43250	42550	42150	41450	43450	42350	300	12850	5000	29990	50	1	6000000	2628	11.12	0.51	12	0.30	3939.00	85750.00	44450	20240521	-1.46	30400	20230622	44.08	44450	-1.46	20240521	32650	34.15	20240102	44450	-1.46	20240521	30400	44.08	20230622	0.14	N	015360	5000	300 억	580939	N	N	2	N	N
69	20240521	130303	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	44400	1550	2	3.62	668972600	15359	143.07	42850	44450	42600	55700	30000	42850	43555.97	9.68	4155	43650	43250	42550	42150	41450	43450	42350	300	12850	5000	29990	50	1	6000000	2664	11.27	0.52	12	0.26	3939.00	85750.00	44450	20240521	-0.11	30400	20230622	46.05	44450	-0.11	20240521	32650	35.99	20240102	44450	-0.11	20240521	30400	46.05	20230622	0.14	N	015360	5000	300 억	580939	N	N	2	N	N
70	20240521	120302	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	44200	1350	2	3.15	542558850	12504	116.48	42850	44300	42600	55700	30000	42850	43391.04	9.68	3451	43650	43250	42550	42150	41450	43450	42350	300	12850	5000	29990	50	1	6000000	2652	11.22	0.52	12	0.21	3939.00	85750.00	44300	20240521	-0.23	30400	20230622	45.39	44300	-0.23	20240521	32650	35.38	20240102	44300	-0.23	20240521	30400	45.39	20230622	0.14	N	015360	5000	300 억	580939	N	N	2	N	N
71	20240521	110302	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	43900	1050	2	2.45	381216000	8837	82.32	42850	43950	42600	55700	30000	42850	43138.79	9.68	2767	43650	43250	42550	42150	41450	43450	42350	300	12850	5000	29990	50	1	6000000	2634	11.14	0.51	12	0.15	3939.00	85750.00	43950	20240521	-0.11	30400	20230622	44.41	43950	-0.11	20240521	32650	34.46	20240102	43950	-0.11	20240521	30400	44.41	20230622	0.14	N	015360	5000	300 억	580939	N	N	2	N	N
72	20240521	100303	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	43150	300	2	0.70	206067500	4787	44.59	42850	43500	42600	55700	30000	42850	43047.52	9.68	974	43650	43250	42550	42150	41450	43450	42350	300	12850	5000	29990	50	1	6000000	2589	10.95	0.50	12	0.08	3939.00	85750.00	43500	20240521	-0.80	30400	20230622	41.94	43500	-0.80	20240521	32650	32.16	20240102	43500	-0.80	20240521	30400	41.94	20230622	0.14	N	015360	5000	300 억	580939	N	N	2	N	N
73	20240521	090300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42650	-200	5	-0.47	1455700	34	0.32	42850	42850	42650	55700	30000	42850	42808.62	9.68	-1	43650	43250	42550	42150	41450	43450	42350	300	12850	5000	29990	50	1	6000000	2559	10.83	0.50	12	0.00	3939.00	85750.00	43300	20240509	-1.50	30400	20230622	40.30	43300	-1.50	20240509	32650	30.63	20240102	43300	-1.50	20240509	30400	40.30	20230622	0.14	N	015360	5000	300 억	580939	N	N	2	N	N
74	20240517	160303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42300	-150	5	-0.35	329927050	7793	120.52	42450	42900	41800	55100	29750	42450	42336.33	9.67	1319	43150	42800	42100	41750	41050	42975	41925	300	12650	5000	29710	50	1	6000000	2538	10.74	0.49	12	0.13	3939.00	85750.00	43300	20240509	-2.31	30400	20230622	39.14	43300	-2.31	20240509	32650	29.56	20240102	43300	-2.31	20240509	30400	39.14	20230622	0.13	N	015360	5000	300 억	580212	N	N	4	N	N
75	20240517	150304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42100	-350	5	-0.82	324439000	7663	118.51	42450	42900	41800	55100	29750	42450	42338.38	9.67	1366	43150	42800	42100	41750	41050	42975	41925	300	12650	5000	29710	50	1	6000000	2526	10.69	0.49	12	0.13	3939.00	85750.00	43300	20240509	-2.77	30400	20230622	38.49	43300	-2.77	20240509	32650	28.94	20240102	43300	-2.77	20240509	30400	38.49	20230622	0.13	N	015360	5000	300 억	580212	N	N	4	N	N
76	20240517	140258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42050	-400	5	-0.94	290846850	6862	106.12	42450	42900	41800	55100	29750	42450	42385.14	9.67	1260	43150	42800	42100	41750	41050	42975	41925	300	12650	5000	29710	50	1	6000000	2523	10.68	0.49	12	0.11	3939.00	85750.00	43300	20240509	-2.89	30400	20230622	38.32	43300	-2.89	20240509	32650	28.79	20240102	43300	-2.89	20240509	30400	38.32	20230622	0.13	N	015360	5000	300 억	580212	N	N	4	N	N
77	20240517	130258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42000	-450	5	-1.06	287563150	6784	104.92	42450	42900	41800	55100	29750	42450	42388.44	9.67	1256	43150	42800	42100	41750	41050	42975	41925	300	12650	5000	29710	50	1	6000000	2520	10.66	0.49	12	0.11	3939.00	85750.00	43300	20240509	-3.00	30400	20230622	38.16	43300	-3.00	20240509	32650	28.64	20240102	43300	-3.00	20240509	30400	38.16	20230622	0.13	N	015360	5000	300 억	580212	N	N	4	N	N
78	20240517	120259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42350	-100	5	-0.24	193713100	4554	70.43	42450	42900	42000	55100	29750	42450	42536.91	9.67	693	43150	42800	42100	41750	41050	42975	41925	300	12650	5000	29710	50	1	6000000	2541	10.75	0.49	12	0.08	3939.00	85750.00	43300	20240509	-2.19	30400	20230622	39.31	43300	-2.19	20240509	32650	29.71	20240102	43300	-2.19	20240509	30400	39.31	20230622	0.13	N	015360	5000	300 억	580212	N	N	4	N	N
79	20240517	110259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42550	100	2	0.24	179305950	4215	65.19	42450	42900	42000	55100	29750	42450	42539.96	9.67	723	43150	42800	42100	41750	41050	42975	41925	300	12650	5000	29710	50	1	6000000	2553	10.80	0.50	12	0.07	3939.00	85750.00	43300	20240509	-1.73	30400	20230622	39.97	43300	-1.73	20240509	32650	30.32	20240102	43300	-1.73	20240509	30400	39.97	20230622	0.13	N	015360	5000	300 억	580212	N	N	4	N	N
80	20240517	100257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42600	150	2	0.35	132301100	3107	48.05	42450	42900	42000	55100	29750	42450	42581.62	9.67	448	43150	42800	42100	41750	41050	42975	41925	300	12650	5000	29710	50	1	6000000	2556	10.81	0.50	12	0.05	3939.00	85750.00	43300	20240509	-1.62	30400	20230622	40.13	43300	-1.62	20240509	32650	30.47	20240102	43300	-1.62	20240509	30400	40.13	20230622	0.13	N	015360	5000	300 억	580212	N	N	4	N	N
81	20240517	090259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42400	-50	5	-0.12	4626600	109	1.69	42450	42450	42050	55100	29750	42450	42445.87	9.67	-61	43150	42800	42100	41750	41050	42975	41925	300	12650	5000	29710	50	1	6000000	2544	10.76	0.49	12	0.00	3939.00	85750.00	43300	20240509	-2.08	30400	20230622	39.47	43300	-2.08	20240509	32650	29.86	20240102	43300	-2.08	20240509	30400	39.47	20230622	0.13	N	015360	5000	300 억	580212	N	N	4	N	N
82	20240516	160258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42450	650	2	1.56	268873550	6407	71.36	41800	42450	41400	54300	29300	41800	41963.92	9.65	297	42833	42316	41283	40766	39733	42575	41025	300	12500	5000	29260	50	1	6000000	2547	10.78	0.50	12	0.11	3939.00	85750.00	43300	20240509	-1.96	30400	20230622	39.64	43300	-1.96	20240509	32650	30.02	20240102	43300	-1.96	20240509	30400	39.64	20230622	0.13	N	015360	5000	300 억	579067	N	N	4	N	N
83	20240516	150256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42300	500	2	1.20	257151750	6130	68.27	41800	42300	41400	54300	29300	41800	41949.71	9.65	197	42833	42316	41283	40766	39733	42575	41025	300	12500	5000	29260	50	1	6000000	2538	10.74	0.49	12	0.10	3939.00	85750.00	43300	20240509	-2.31	30400	20230622	39.14	43300	-2.31	20240509	32650	29.56	20240102	43300	-2.31	20240509	30400	39.14	20230622	0.13	N	015360	5000	300 억	579067	N	N	1	N	N
84	20240516	140258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42300	500	2	1.20	241172950	5752	64.06	41800	42300	41400	54300	29300	41800	41928.54	9.65	20	42833	42316	41283	40766	39733	42575	41025	300	12500	5000	29260	50	1	6000000	2538	10.74	0.49	12	0.10	3939.00	85750.00	43300	20240509	-2.31	30400	20230622	39.14	43300	-2.31	20240509	32650	29.56	20240102	43300	-2.31	20240509	30400	39.14	20230622	0.13	N	015360	5000	300 억	579067	N	N	1	N	N
85	20240516	130259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42000	200	2	0.48	187738650	4481	49.91	41800	42100	41400	54300	29300	41800	41896.60	9.65	-448	42833	42316	41283	40766	39733	42575	41025	300	12500	5000	29260	50	1	6000000	2520	10.66	0.49	12	0.07	3939.00	85750.00	43300	20240509	-3.00	30400	20230622	38.16	43300	-3.00	20240509	32650	28.64	20240102	43300	-3.00	20240509	30400	38.16	20230622	0.13	N	015360	5000	300 억	579067	N	N	1	N	N
86	20240516	120257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41950	150	2	0.36	178215600	4254	47.38	41800	42100	41400	54300	29300	41800	41893.65	9.65	-470	42833	42316	41283	40766	39733	42575	41025	300	12500	5000	29260	50	1	6000000	2517	10.65	0.49	12	0.07	3939.00	85750.00	43300	20240509	-3.12	30400	20230622	37.99	43300	-3.12	20240509	32650	28.48	20240102	43300	-3.12	20240509	30400	37.99	20230622	0.13	N	015360	5000	300 억	579067	N	N	1	N	N
87	20240516	110256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41900	100	2	0.24	126955950	3032	33.77	41800	42100	41400	54300	29300	41800	41872.02	9.65	-494	42833	42316	41283	40766	39733	42575	41025	300	12500	5000	29260	50	1	6000000	2514	10.64	0.49	12	0.05	3939.00	85750.00	43300	20240509	-3.23	30400	20230622	37.83	43300	-3.23	20240509	32650	28.33	20240102	43300	-3.23	20240509	30400	37.83	20230622	0.13	N	015360	5000	300 억	579067	N	N	1	N	N
88	20240516	100257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41950	150	2	0.36	66274200	1581	17.61	41800	42100	41400	54300	29300	41800	41919.17	9.65	-271	42833	42316	41283	40766	39733	42575	41025	300	12500	5000	29260	50	1	6000000	2517	10.65	0.49	12	0.03	3939.00	85750.00	43300	20240509	-3.12	30400	20230622	37.99	43300	-3.12	20240509	32650	28.48	20240102	43300	-3.12	20240509	30400	37.99	20230622	0.13	N	015360	5000	300 억	579067	N	N	1	N	N
89	20240516	090256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41800	0	3	0.00	961400	23	0.26	41800	41800	41800	54300	29300	41800	41800.00	9.65	3	42833	42316	41283	40766	39733	42575	41025	300	12500	5000	29260	50	1	6000000	2508	10.61	0.49	12	0.00	3939.00	85750.00	43300	20240509	-3.46	30400	20230622	37.50	43300	-3.46	20240509	32650	28.02	20240102	43300	-3.46	20240509	30400	37.50	20230622	0.13	N	015360	5000	300 억	579067	N	N	1	N	N
90	20240514	160259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41800	800	2	1.95	368125350	8976	87.05	41000	41800	40250	53300	28700	41000	41012.18	9.65	-290	42633	41816	41333	40516	40033	41575	40275	300	12300	5000	28700	50	1	6000000	2508	10.61	0.49	12	0.15	3939.00	85750.00	43300	20240509	-3.46	30400	20230622	37.50	43300	-3.46	20240509	32650	28.02	20240102	43300	-3.46	20240509	30400	37.50	20230622	0.13	N	015360	5000	300 억	579032	N	N	1	N	N
91	20240514	150301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41500	500	2	1.22	360714350	8798	85.33	41000	41700	40250	53300	28700	41000	40999.59	9.65	-318	42633	41816	41333	40516	40033	41575	40275	300	12300	5000	28700	50	1	6000000	2490	10.54	0.48	12	0.15	3939.00	85750.00	43300	20240509	-4.16	30400	20230622	36.51	43300	-4.16	20240509	32650	27.11	20240102	43300	-4.16	20240509	30400	36.51	20230622	0.13	N	015360	5000	300 억	579032	N	N	0	N	N
92	20240514	140259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41350	350	2	0.85	313715000	7665	74.34	41000	41700	40250	53300	28700	41000	40928.25	9.65	-252	42633	41816	41333	40516	40033	41575	40275	300	12300	5000	28700	50	1	6000000	2481	10.50	0.48	12	0.13	3939.00	85750.00	43300	20240509	-4.50	30400	20230622	36.02	43300	-4.50	20240509	32650	26.65	20240102	43300	-4.50	20240509	30400	36.02	20230622	0.13	N	015360	5000	300 억	579032	N	N	0	N	N
93	20240514	130300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41050	50	2	0.12	259085750	6343	61.52	41000	41700	40250	53300	28700	41000	40845.93	9.65	137	42633	41816	41333	40516	40033	41575	40275	300	12300	5000	28700	50	1	6000000	2463	10.42	0.48	12	0.11	3939.00	85750.00	43300	20240509	-5.20	30400	20230622	35.03	43300	-5.20	20240509	32650	25.73	20240102	43300	-5.20	20240509	30400	35.03	20230622	0.13	N	015360	5000	300 억	579032	N	N	0	N	N
94	20240514	120259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40950	-50	5	-0.12	255928900	6266	60.77	41000	41700	40250	53300	28700	41000	40844.06	9.65	97	42633	41816	41333	40516	40033	41575	40275	300	12300	5000	28700	50	1	6000000	2457	10.40	0.48	12	0.10	3939.00	85750.00	43300	20240509	-5.43	30400	20230622	34.70	43300	-5.43	20240509	32650	25.42	20240102	43300	-5.43	20240509	30400	34.70	20230622	0.13	N	015360	5000	300 억	579032	N	N	0	N	N
95	20240514	110258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41050	50	2	0.12	217665800	5334	51.73	41000	41700	40250	53300	28700	41000	40807.24	9.65	386	42633	41816	41333	40516	40033	41575	40275	300	12300	5000	28700	50	1	6000000	2463	10.42	0.48	12	0.09	3939.00	85750.00	43300	20240509	-5.20	30400	20230622	35.03	43300	-5.20	20240509	32650	25.73	20240102	43300	-5.20	20240509	30400	35.03	20230622	0.13	N	015360	5000	300 억	579032	N	N	0	N	N
96	20240514	100259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40850	-150	5	-0.37	142204050	3501	33.95	41000	41200	40250	53300	28700	41000	40618.12	9.65	222	42633	41816	41333	40516	40033	41575	40275	300	12300	5000	28700	50	1	6000000	2451	10.37	0.48	12	0.06	3939.00	85750.00	43300	20240509	-5.66	30400	20230622	34.38	43300	-5.66	20240509	32650	25.11	20240102	43300	-5.66	20240509	30400	34.38	20230622	0.13	N	015360	5000	300 억	579032	N	N	0	N	N
97	20240514	090259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41000	0	3	0.00	943000	23	0.22	41000	41000	41000	53300	28700	41000	41000.00	9.65	14	42633	41816	41333	40516	40033	41575	40275	300	12300	5000	28700	50	1	6000000	2460	10.41	0.48	12	0.00	3939.00	85750.00	43300	20240509	-5.31	30400	20230622	34.87	43300	-5.31	20240509	32650	25.57	20240102	43300	-5.31	20240509	30400	34.87	20230622	0.13	N	015360	5000	300 억	579032	N	N	0	N	N
98	20240513	160300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41000	-1150	5	-2.73	421146000	10193	123.88	42150	42150	40850	54700	29550	42150	41317.18	9.65	498	43316	42732	42216	41632	41116	42475	41375	300	12550	5000	29500	50	1	6000000	2460	10.41	0.48	12	0.17	3939.00	85750.00	43300	20240509	-5.31	30400	20230622	34.87	43300	-5.31	20240509	32650	25.57	20240102	43300	-5.31	20240509	30400	34.87	20230622	0.13	N	015360	5000	300 억	579229	N	N	0	N	N
99	20240513	150300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40900	-1250	5	-2.97	417990750	10116	122.95	42150	42150	40850	54700	29550	42150	41319.77	9.65	547	43316	42732	42216	41632	41116	42475	41375	300	12550	5000	29500	50	1	6000000	2454	10.38	0.48	12	0.17	3939.00	85750.00	43300	20240509	-5.54	30400	20230622	34.54	43300	-5.54	20240509	32650	25.27	20240102	43300	-5.54	20240509	30400	34.54	20230622	0.13	N	015360	5000	300 억	579229	N	N	0	N	N
100	20240513	140258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41300	-850	5	-2.02	353069350	8532	103.69	42150	42150	41000	54700	29550	42150	41381.78	9.65	620	43316	42732	42216	41632	41116	42475	41375	300	12550	5000	29500	50	1	6000000	2478	10.48	0.48	12	0.14	3939.00	85750.00	43300	20240509	-4.62	30400	20230622	35.86	43300	-4.62	20240509	32650	26.49	20240102	43300	-4.62	20240509	30400	35.86	20230622	0.13	N	015360	5000	300 억	579229	N	N	0	N	N
101	20240513	130259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41100	-1050	5	-2.49	318087400	7683	93.38	42150	42150	41000	54700	29550	42150	41401.46	9.65	775	43316	42732	42216	41632	41116	42475	41375	300	12550	5000	29500	50	1	6000000	2466	10.43	0.48	12	0.13	3939.00	85750.00	43300	20240509	-5.08	30400	20230622	35.20	43300	-5.08	20240509	32650	25.88	20240102	43300	-5.08	20240509	30400	35.20	20230622	0.13	N	015360	5000	300 억	579229	N	N	0	N	N
102	20240513	120300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41100	-1050	5	-2.49	304254350	7347	89.29	42150	42150	41000	54700	29550	42150	41412.05	9.65	875	43316	42732	42216	41632	41116	42475	41375	300	12550	5000	29500	50	1	6000000	2466	10.43	0.48	12	0.12	3939.00	85750.00	43300	20240509	-5.08	30400	20230622	35.20	43300	-5.08	20240509	32650	25.88	20240102	43300	-5.08	20240509	30400	35.20	20230622	0.13	N	015360	5000	300 억	579229	N	N	0	N	N
103	20240513	110259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41300	-850	5	-2.02	214954600	5173	62.87	42150	42150	41050	54700	29550	42150	41553.18	9.65	523	43316	42732	42216	41632	41116	42475	41375	300	12550	5000	29500	50	1	6000000	2478	10.48	0.48	12	0.09	3939.00	85750.00	43300	20240509	-4.62	30400	20230622	35.86	43300	-4.62	20240509	32650	26.49	20240102	43300	-4.62	20240509	30400	35.86	20230622	0.13	N	015360	5000	300 억	579229	N	N	0	N	N
104	20240513	100300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41700	-450	5	-1.07	99437150	2377	28.89	42150	42150	41500	54700	29550	42150	41833.05	9.65	-46	43316	42732	42216	41632	41116	42475	41375	300	12550	5000	29500	50	1	6000000	2502	10.59	0.49	12	0.04	3939.00	85750.00	43300	20240509	-3.70	30400	20230622	37.17	43300	-3.70	20240509	32650	27.72	20240102	43300	-3.70	20240509	30400	37.17	20230622	0.13	N	015360	5000	300 억	579229	N	N	0	N	N
105	20240513	090259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41900	-250	5	-0.59	15172800	361	4.39	42150	42150	41900	54700	29550	42150	42029.92	9.65	-117	43316	42732	42216	41632	41116	42475	41375	300	12550	5000	29500	50	1	6000000	2514	10.64	0.49	12	0.01	3939.00	85750.00	43300	20240509	-3.23	30400	20230622	37.83	43300	-3.23	20240509	32650	28.33	20240102	43300	-3.23	20240509	30400	37.83	20230622	0.13	N	015360	5000	300 억	579229	N	N	0	N	N
106	20240510	160252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42150	-250	5	-0.59	342612450	8123	64.38	42400	42800	41700	55100	29700	42400	42178.15	9.66	-867	44200	43300	42400	41500	40600	43750	41950	300	12700	5000	29680	50	1	6000000	2529	10.70	0.49	12	0.14	3939.00	85750.00	43300	20240509	-2.66	30400	20230622	38.65	43300	-2.66	20240509	32650	29.10	20240102	43300	-2.66	20240509	30400	38.65	20230622	0.14	N	015360	5000	300 억	579895	N	N	0	N	N
107	20240510	150253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42250	-150	5	-0.35	333170100	7899	62.60	42400	42800	41700	55100	29700	42400	42178.77	9.66	-731	44200	43300	42400	41500	40600	43750	41950	300	12700	5000	29680	50	1	6000000	2535	10.73	0.49	12	0.13	3939.00	85750.00	43300	20240509	-2.42	30400	20230622	38.98	43300	-2.42	20240509	32650	29.40	20240102	43300	-2.42	20240509	30400	38.98	20230622	0.14	N	015360	5000	300 억	579895	N	N	0	N	N
108	20240510	140254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42300	-100	5	-0.24	311486750	7386	58.54	42400	42800	41700	55100	29700	42400	42172.59	9.66	-785	44200	43300	42400	41500	40600	43750	41950	300	12700	5000	29680	50	1	6000000	2538	10.74	0.49	12	0.12	3939.00	85750.00	43300	20240509	-2.31	30400	20230622	39.14	43300	-2.31	20240509	32650	29.56	20240102	43300	-2.31	20240509	30400	39.14	20230622	0.14	N	015360	5000	300 억	579895	N	N	0	N	N
109	20240510	130253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42250	-150	5	-0.35	298601250	7081	56.12	42400	42800	41700	55100	29700	42400	42169.36	9.66	-970	44200	43300	42400	41500	40600	43750	41950	300	12700	5000	29680	50	1	6000000	2535	10.73	0.49	12	0.12	3939.00	85750.00	43300	20240509	-2.42	30400	20230622	38.98	43300	-2.42	20240509	32650	29.40	20240102	43300	-2.42	20240509	30400	38.98	20230622	0.14	N	015360	5000	300 억	579895	N	N	0	N	N
110	20240510	120252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42200	-200	5	-0.47	220384250	5230	41.45	42400	42800	41700	55100	29700	42400	42138.48	9.66	-1550	44200	43300	42400	41500	40600	43750	41950	300	12700	5000	29680	50	1	6000000	2532	10.71	0.49	12	0.09	3939.00	85750.00	43300	20240509	-2.54	30400	20230622	38.82	43300	-2.54	20240509	32650	29.25	20240102	43300	-2.54	20240509	30400	38.82	20230622	0.14	N	015360	5000	300 억	579895	N	N	0	N	N
111	20240510	110251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42100	-300	5	-0.71	169726000	4033	31.96	42400	42800	41700	55100	29700	42400	42084.30	9.66	-1051	44200	43300	42400	41500	40600	43750	41950	300	12700	5000	29680	50	1	6000000	2526	10.69	0.49	12	0.07	3939.00	85750.00	43300	20240509	-2.77	30400	20230622	38.49	43300	-2.77	20240509	32650	28.94	20240102	43300	-2.77	20240509	30400	38.49	20230622	0.14	N	015360	5000	300 억	579895	N	N	0	N	N
112	20240510	100252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41900	-500	5	-1.18	125757350	2985	23.66	42400	42800	41700	55100	29700	42400	42129.77	9.66	-983	44200	43300	42400	41500	40600	43750	41950	300	12700	5000	29680	50	1	6000000	2514	10.64	0.49	12	0.05	3939.00	85750.00	43300	20240509	-3.23	30400	20230622	37.83	43300	-3.23	20240509	32650	28.33	20240102	43300	-3.23	20240509	30400	37.83	20230622	0.14	N	015360	5000	300 억	579895	N	N	0	N	N
113	20240510	090253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	42700	300	2	0.71	3755650	88	0.70	42400	42800	42400	55100	29700	42400	42677.84	9.66	-71	44200	43300	42400	41500	40600	43750	41950	300	12700	5000	29680	50	1	6000000	2562	10.84	0.50	12	0.00	3939.00	85750.00	43300	20240509	-1.39	30400	20230622	40.46	43300	-1.39	20240509	32650	30.78	20240102	43300	-1.39	20240509	30400	40.46	20230622	0.14	N	015360	5000	300 억	579895	N	N	0	N	N
114	20240509	160257	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	42400	900	2	2.17	526597350	12424	78.99	41500	43300	41500	53900	29050	41500	42385.34	9.68	-746	42666	42082	41266	40682	39866	42375	40975	300	12400	5000	29050	50	1	6000000	2544	10.76	0.49	12	0.21	3939.00	85750.00	43300	20240509	-2.08	30400	20230622	39.47	43300	-2.08	20240509	32650	29.86	20240102	43300	-2.08	20240509	30400	39.47	20230622	0.14	N	015360	5000	300 억	581027	N	N	0	N	N
115	20240509	150258	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	42100	600	2	1.45	496009750	11702	74.40	41500	43300	41500	53900	29050	41500	42386.75	9.68	-674	42666	42082	41266	40682	39866	42375	40975	300	12400	5000	29050	50	1	6000000	2526	10.69	0.49	12	0.20	3939.00	85750.00	43300	20240509	-2.77	30400	20230622	38.49	43300	-2.77	20240509	32650	28.94	20240102	43300	-2.77	20240509	30400	38.49	20230622	0.14	N	015360	5000	300 억	581027	N	N	0	N	N
116	20240509	140254	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	42000	500	2	1.20	475525900	11215	71.31	41500	43300	41500	53900	29050	41500	42400.88	9.68	-510	42666	42082	41266	40682	39866	42375	40975	300	12400	5000	29050	50	1	6000000	2520	10.66	0.49	12	0.19	3939.00	85750.00	43300	20240509	-3.00	30400	20230622	38.16	43300	-3.00	20240509	32650	28.64	20240102	43300	-3.00	20240509	30400	38.16	20230622	0.14	N	015360	5000	300 억	581027	N	N	0	N	N
117	20240509	130254	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	42050	550	2	1.33	452840350	10676	67.88	41500	43300	41500	53900	29050	41500	42416.67	9.68	-139	42666	42082	41266	40682	39866	42375	40975	300	12400	5000	29050	50	1	6000000	2523	10.68	0.49	12	0.18	3939.00	85750.00	43300	20240509	-2.89	30400	20230622	38.32	43300	-2.89	20240509	32650	28.79	20240102	43300	-2.89	20240509	30400	38.32	20230622	0.14	N	015360	5000	300 억	581027	N	N	0	N	N
118	20240509	120253	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	42250	750	2	1.81	404461350	9525	60.56	41500	43300	41500	53900	29050	41500	42463.13	9.68	-276	42666	42082	41266	40682	39866	42375	40975	300	12400	5000	29050	50	1	6000000	2535	10.73	0.49	12	0.16	3939.00	85750.00	43300	20240509	-2.42	30400	20230622	38.98	43300	-2.42	20240509	32650	29.40	20240102	43300	-2.42	20240509	30400	38.98	20230622	0.14	N	015360	5000	300 억	581027	N	N	0	N	N
119	20240509	110249	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	42100	600	2	1.45	382890250	9013	57.31	41500	43300	41500	53900	29050	41500	42482.00	9.68	-264	42666	42082	41266	40682	39866	42375	40975	300	12400	5000	29050	50	1	6000000	2526	10.69	0.49	12	0.15	3939.00	85750.00	43300	20240509	-2.77	30400	20230622	38.49	43300	-2.77	20240509	32650	28.94	20240102	43300	-2.77	20240509	30400	38.49	20230622	0.14	N	015360	5000	300 억	581027	N	N	0	N	N
120	20240509	100250	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	42350	850	2	2.05	303269900	7130	45.33	41500	43300	41500	53900	29050	41500	42534.35	9.68	293	42666	42082	41266	40682	39866	42375	40975	300	12400	5000	29050	50	1	6000000	2541	10.75	0.49	12	0.12	3939.00	85750.00	43300	20240509	-2.19	30400	20230622	39.31	43300	-2.19	20240509	32650	29.71	20240102	43300	-2.19	20240509	30400	39.31	20230622	0.14	N	015360	5000	300 억	581027	N	N	0	N	N
121	20240509	090249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41900	400	2	0.96	2960500	71	0.45	41500	41900	41500	53900	29050	41500	41697.18	9.68	-13	42666	42082	41266	40682	39866	42375	40975	300	12400	5000	29050	50	1	6000000	2514	10.64	0.49	12	0.00	3939.00	85750.00	42250	20240326	-0.83	30400	20230622	37.83	42250	-0.83	20240326	32650	28.33	20240102	42250	-0.83	20240326	30400	37.83	20230622	0.14	N	015360	5000	300 억	581027	N	N	0	N	N
122	20240508	160248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41500	1000	2	2.47	649336250	15728	100.64	40450	41850	40450	52600	28350	40500	41285.33	9.60	4940	41266	40882	40316	39932	39366	41075	40125	300	12100	5000	28350	50	1	6000000	2490	10.54	0.48	12	0.26	3939.00	85750.00	42250	20240326	-1.78	30400	20230622	36.51	42250	-1.78	20240326	32650	27.11	20240102	42250	-1.78	20240326	30400	36.51	20230622	0.14	N	015360	5000	300 억	575741	N	N	0	N	N
123	20240508	150252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41350	850	2	2.10	618042450	14972	95.80	40450	41850	40450	52600	28350	40500	41279.89	9.60	4653	41266	40882	40316	39932	39366	41075	40125	300	12100	5000	28350	50	1	6000000	2481	10.50	0.48	12	0.25	3939.00	85750.00	42250	20240326	-2.13	30400	20230622	36.02	42250	-2.13	20240326	32650	26.65	20240102	42250	-2.13	20240326	30400	36.02	20230622	0.14	N	015360	5000	300 억	575741	N	N	0	N	N
124	20240508	140248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41450	950	2	2.35	521024150	12632	80.83	40450	41850	40450	52600	28350	40500	41246.37	9.60	3926	41266	40882	40316	39932	39366	41075	40125	300	12100	5000	28350	50	1	6000000	2487	10.52	0.48	12	0.21	3939.00	85750.00	42250	20240326	-1.89	30400	20230622	36.35	42250	-1.89	20240326	32650	26.95	20240102	42250	-1.89	20240326	30400	36.35	20230622	0.14	N	015360	5000	300 억	575741	N	N	0	N	N
125	20240508	130246	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41200	700	2	1.73	446713650	10840	69.36	40450	41850	40450	52600	28350	40500	41209.75	9.60	3312	41266	40882	40316	39932	39366	41075	40125	300	12100	5000	28350	50	1	6000000	2472	10.46	0.48	12	0.18	3939.00	85750.00	42250	20240326	-2.49	30400	20230622	35.53	42250	-2.49	20240326	32650	26.19	20240102	42250	-2.49	20240326	30400	35.53	20230622	0.14	N	015360	5000	300 억	575741	N	N	0	N	N
126	20240508	120248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41300	800	2	1.98	422398300	10249	65.58	40450	41850	40450	52600	28350	40500	41213.61	9.60	3074	41266	40882	40316	39932	39366	41075	40125	300	12100	5000	28350	50	1	6000000	2478	10.48	0.48	12	0.17	3939.00	85750.00	42250	20240326	-2.25	30400	20230622	35.86	42250	-2.25	20240326	32650	26.49	20240102	42250	-2.25	20240326	30400	35.86	20230622	0.14	N	015360	5000	300 억	575741	N	N	0	N	N
127	20240508	110312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41300	800	2	1.98	364311600	8836	56.54	40450	41850	40450	52600	28350	40500	41230.38	9.60	2730	41266	40882	40316	39932	39366	41075	40125	300	12100	5000	28350	50	1	6000000	2478	10.48	0.48	12	0.15	3939.00	85750.00	42250	20240326	-2.25	30400	20230622	35.86	42250	-2.25	20240326	32650	26.49	20240102	42250	-2.25	20240326	30400	35.86	20230622	0.14	N	015360	5000	300 억	575741	N	N	0	N	N
128	20240508	100253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	41350	850	2	2.10	288129250	6984	44.69	40450	41850	40450	52600	28350	40500	41255.62	9.60	2152	41266	40882	40316	39932	39366	41075	40125	300	12100	5000	28350	50	1	6000000	2481	10.50	0.48	12	0.12	3939.00	85750.00	42250	20240326	-2.13	30400	20230622	36.02	42250	-2.13	20240326	32650	26.65	20240102	42250	-2.13	20240326	30400	36.02	20230622	0.14	N	015360	5000	300 억	575741	N	N	0	N	N
129	20240508	090249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40500	0	3	0.00	9508400	235	1.50	40450	40500	40450	52600	28350	40500	40461.28	9.60	12	41266	40882	40316	39932	39366	41075	40125	300	12100	5000	28350	50	1	6000000	2430	10.28	0.47	12	0.00	3939.00	85750.00	42250	20240326	-4.14	30400	20230622	33.22	42250	-4.14	20240326	32650	24.04	20240102	42250	-4.14	20240326	30400	33.22	20230622	0.14	N	015360	5000	300 억	575741	N	N	0	N	N
130	20240503	160254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40350	400	2	1.00	216402500	5372	200.75	39850	40500	39850	51900	28000	39950	40283.29	9.55	1930	40650	40300	39850	39500	39050	40475	39675	300	11950	5000	27960	50	1	6000000	2421	10.24	0.47	12	0.09	3939.00	85750.00	42250	20240326	-4.50	30400	20230622	32.73	42250	-4.50	20240326	32650	23.58	20240102	42250	-4.50	20240326	30400	32.73	20230622	0.14	N	015360	5000	300 억	572803	N	N	1	N	N
131	20240503	150255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40250	300	2	0.75	198824800	4936	184.45	39850	40500	39850	51900	28000	39950	40280.55	9.55	1914	40650	40300	39850	39500	39050	40475	39675	300	11950	5000	27960	50	1	6000000	2415	10.22	0.47	12	0.08	3939.00	85750.00	42250	20240326	-4.73	30400	20230622	32.40	42250	-4.73	20240326	32650	23.28	20240102	42250	-4.73	20240326	30400	32.40	20230622	0.14	N	015360	5000	300 억	572803	N	N	7	N	N
132	20240503	140254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40250	300	2	0.75	193396800	4801	179.41	39850	40500	39850	51900	28000	39950	40282.61	9.55	1861	40650	40300	39850	39500	39050	40475	39675	300	11950	5000	27960	50	1	6000000	2415	10.22	0.47	12	0.08	3939.00	85750.00	42250	20240326	-4.73	30400	20230622	32.40	42250	-4.73	20240326	32650	23.28	20240102	42250	-4.73	20240326	30400	32.40	20230622	0.14	N	015360	5000	300 억	572803	N	N	7	N	N
133	20240503	130255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40400	450	2	1.13	181350000	4502	168.24	39850	40500	39850	51900	28000	39950	40282.10	9.55	1838	40650	40300	39850	39500	39050	40475	39675	300	11950	5000	27960	50	1	6000000	2424	10.26	0.47	12	0.08	3939.00	85750.00	42250	20240326	-4.38	30400	20230622	32.89	42250	-4.38	20240326	32650	23.74	20240102	42250	-4.38	20240326	30400	32.89	20230622	0.14	N	015360	5000	300 억	572803	N	N	7	N	N
134	20240503	120255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40450	500	2	1.25	170768450	4240	158.45	39850	40500	39850	51900	28000	39950	40275.58	9.55	1746	40650	40300	39850	39500	39050	40475	39675	300	11950	5000	27960	50	1	6000000	2427	10.27	0.47	12	0.07	3939.00	85750.00	42250	20240326	-4.26	30400	20230622	33.06	42250	-4.26	20240326	32650	23.89	20240102	42250	-4.26	20240326	30400	33.06	20230622	0.14	N	015360	5000	300 억	572803	N	N	7	N	N
135	20240503	110253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40350	400	2	1.00	125652600	3123	116.70	39850	40500	39850	51900	28000	39950	40234.58	9.55	1025	40650	40300	39850	39500	39050	40475	39675	300	11950	5000	27960	50	1	6000000	2421	10.24	0.47	12	0.05	3939.00	85750.00	42250	20240326	-4.50	30400	20230622	32.73	42250	-4.50	20240326	32650	23.58	20240102	42250	-4.50	20240326	30400	32.73	20230622	0.14	N	015360	5000	300 억	572803	N	N	7	N	N
136	20240503	100252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40400	450	2	1.13	79011800	1967	73.51	39850	40500	39850	51900	28000	39950	40168.68	9.55	614	40650	40300	39850	39500	39050	40475	39675	300	11950	5000	27960	50	1	6000000	2424	10.26	0.47	12	0.03	3939.00	85750.00	42250	20240326	-4.38	30400	20230622	32.89	42250	-4.38	20240326	32650	23.74	20240102	42250	-4.38	20240326	30400	32.89	20230622	0.14	N	015360	5000	300 억	572803	N	N	7	N	N
137	20240503	090252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40000	50	2	0.13	838550	21	0.78	39850	40050	39850	51900	28000	39950	39930.95	9.55	-9	40650	40300	39850	39500	39050	40475	39675	300	11950	5000	27960	50	1	6000000	2400	10.15	0.47	12	0.00	3939.00	85750.00	42250	20240326	-5.33	30400	20230622	31.58	42250	-5.33	20240326	32650	22.51	20240102	42250	-5.33	20240326	30400	31.58	20230622	0.14	N	015360	5000	300 억	572803	N	N	7	N	N
138	20240502	160251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	39950	100	2	0.25	106431100	2676	53.01	39900	40200	39400	51800	27900	39850	39771.86	9.54	198	40283	40066	39733	39516	39183	39900	39350	300	11950	5000	27890	50	1	6000000	2397	10.14	0.47	12	0.04	3939.00	85750.00	42250	20240326	-5.44	30400	20230622	31.41	42250	-5.44	20240326	32650	22.36	20240102	42250	-5.44	20240326	30400	31.41	20230622	0.14	N	015360	5000	300 억	572620	N	N	7	N	N
139	20240502	150253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	39900	50	2	0.13	101518800	2553	50.57	39900	40200	39400	51800	27900	39850	39764.51	9.54	187	40283	40066	39733	39516	39183	39900	39350	300	11950	5000	27890	50	1	6000000	2394	10.13	0.47	12	0.04	3939.00	85750.00	42250	20240326	-5.56	30400	20230622	31.25	42250	-5.56	20240326	32650	22.21	20240102	42250	-5.56	20240326	30400	31.25	20230622	0.14	N	015360	5000	300 억	572620	N	N	0	N	N
140	20240502	140251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	39850	0	3	0.00	89030450	2240	44.37	39900	40200	39400	51800	27900	39850	39745.74	9.54	147	40283	40066	39733	39516	39183	39900	39350	300	11950	5000	27890	50	1	6000000	2391	10.12	0.46	12	0.04	3939.00	85750.00	42250	20240326	-5.68	30400	20230622	31.09	42250	-5.68	20240326	32650	22.05	20240102	42250	-5.68	20240326	30400	31.09	20230622	0.14	N	015360	5000	300 억	572620	N	N	0	N	N
141	20240502	130251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	39850	0	3	0.00	72492600	1825	36.15	39900	40200	39400	51800	27900	39850	39721.97	9.54	118	40283	40066	39733	39516	39183	39900	39350	300	11950	5000	27890	50	1	6000000	2391	10.12	0.46	12	0.03	3939.00	85750.00	42250	20240326	-5.68	30400	20230622	31.09	42250	-5.68	20240326	32650	22.05	20240102	42250	-5.68	20240326	30400	31.09	20230622	0.14	N	015360	5000	300 억	572620	N	N	0	N	N
142	20240502	120250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	39800	-50	5	-0.13	68827900	1733	34.33	39900	40200	39400	51800	27900	39850	39716.04	9.54	104	40283	40066	39733	39516	39183	39900	39350	300	11950	5000	27890	50	1	6000000	2388	10.10	0.46	12	0.03	3939.00	85750.00	42250	20240326	-5.80	30400	20230622	30.92	42250	-5.80	20240326	32650	21.90	20240102	42250	-5.80	20240326	30400	30.92	20230622	0.14	N	015360	5000	300 억	572620	N	N	0	N	N
143	20240502	110250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	39800	-50	5	-0.13	55899900	1408	27.89	39900	40200	39400	51800	27900	39850	39701.63	9.54	103	40283	40066	39733	39516	39183	39900	39350	300	11950	5000	27890	50	1	6000000	2388	10.10	0.46	12	0.02	3939.00	85750.00	42250	20240326	-5.80	30400	20230622	30.92	42250	-5.80	20240326	32650	21.90	20240102	42250	-5.80	20240326	30400	30.92	20230622	0.14	N	015360	5000	300 억	572620	N	N	0	N	N
144	20240502	100250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	39850	0	3	0.00	40474000	1020	20.21	39900	40200	39400	51800	27900	39850	39680.39	9.54	66	40283	40066	39733	39516	39183	39900	39350	300	11950	5000	27890	50	1	6000000	2391	10.12	0.46	12	0.02	3939.00	85750.00	42250	20240326	-5.68	30400	20230622	31.09	42250	-5.68	20240326	32650	22.05	20240102	42250	-5.68	20240326	30400	31.09	20230622	0.14	N	015360	5000	300 억	572620	N	N	0	N	N
145	20240502	090250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	40200	350	2	0.88	26061400	658	13.03	39900	40200	39400	51800	27900	39850	39606.99	9.54	31	40283	40066	39733	39516	39183	39900	39350	300	11950	5000	27890	50	1	6000000	2412	10.21	0.47	12	0.01	3939.00	85750.00	42250	20240326	-4.85	30400	20230622	32.24	42250	-4.85	20240326	32650	23.12	20240102	42250	-4.85	20240326	30400	32.24	20230622	0.14	N	015360	5000	300 억	572620	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History