KissMeData/034310/price/prices-20250501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160343,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11500,20,2,0.17,308688840,26756,120.82,11480,11650,11440,14920,8040,11480,11537.18,11.49,0,-7628,11653,11566,11473,11386,11293,11520,11340,189,3440,500,8490,10,1,37128442,4270,9.07,0.54,12,0.07,1268.00,21229.00,12560,20240514,-8.44,9950,20240805,15.58,11770,-2.29,20250226,10310,11.54,20250407,12500,-8.00,20240516,9950,15.58,20240805,0.09,Y,034310,500,189 억,,4266800,N,N,2747,N,00,N
20250516,150346,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11520,40,2,0.35,278293740,24118,108.91,11480,11650,11440,14920,8040,11480,11538.84,11.49,0,-8055,11653,11566,11473,11386,11293,11520,11340,189,3440,500,8490,10,1,37128442,4277,9.09,0.54,12,0.06,1268.00,21229.00,12560,20240514,-8.28,9950,20240805,15.78,11770,-2.12,20250226,10310,11.74,20250407,12500,-7.84,20240516,9950,15.78,20240805,0.09,Y,034310,500,189 억,,4266800,N,N,1324,N,00,N
20250516,140345,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11490,10,2,0.09,247014860,21397,96.62,11480,11650,11440,14920,8040,11480,11544.37,11.49,0,-7250,11653,11566,11473,11386,11293,11520,11340,189,3440,500,8490,10,1,37128442,4266,9.06,0.54,12,0.06,1268.00,21229.00,12560,20240514,-8.52,9950,20240805,15.48,11770,-2.38,20250226,10310,11.45,20250407,12500,-8.08,20240516,9950,15.48,20240805,0.09,Y,034310,500,189 억,,4266800,N,N,1324,N,00,N
20250516,130344,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11460,-20,5,-0.17,206507690,17865,80.67,11480,11650,11445,14920,8040,11480,11559.34,11.49,0,-7315,11653,11566,11473,11386,11293,11520,11340,189,3440,500,8490,10,1,37128442,4255,9.04,0.54,12,0.05,1268.00,21229.00,12560,20240514,-8.76,9950,20240805,15.18,11770,-2.63,20250226,10310,11.15,20250407,12500,-8.32,20240516,9950,15.18,20240805,0.09,Y,034310,500,189 억,,4266800,N,N,1324,N,00,N
20250516,120343,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11500,20,2,0.17,189470955,16381,73.97,11480,11650,11460,14920,8040,11480,11566.51,11.49,0,-6627,11653,11566,11473,11386,11293,11520,11340,189,3440,500,8490,10,1,37128442,4270,9.07,0.54,12,0.04,1268.00,21229.00,12560,20240514,-8.44,9950,20240805,15.58,11770,-2.29,20250226,10310,11.54,20250407,12500,-8.00,20240516,9950,15.58,20240805,0.09,Y,034310,500,189 억,,4266800,N,N,1324,N,00,N
20250516,110333,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11540,60,2,0.52,145831990,12585,56.83,11480,11650,11460,14920,8040,11480,11587.76,11.49,0,-3813,11653,11566,11473,11386,11293,11520,11340,189,3440,500,8490,10,1,37128442,4285,9.10,0.54,12,0.03,1268.00,21229.00,12560,20240514,-8.12,9950,20240805,15.98,11770,-1.95,20250226,10310,11.93,20250407,12500,-7.68,20240516,9950,15.98,20240805,0.09,Y,034310,500,189 억,,4266800,N,N,1324,N,00,N
20250516,100347,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11640,160,2,1.39,100584850,8677,39.18,11480,11650,11460,14920,8040,11480,11592.12,11.49,0,-1223,11653,11566,11473,11386,11293,11520,11340,189,3440,500,8490,10,1,37128442,4322,9.18,0.55,12,0.02,1268.00,21229.00,12560,20240514,-7.32,9950,20240805,16.98,11770,-1.10,20250226,10310,12.90,20250407,12500,-6.88,20240516,9950,16.98,20240805,0.09,Y,034310,500,189 억,,4266800,N,N,1324,N,00,N
20250516,090346,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11500,20,2,0.17,1458080,127,0.57,11480,11500,11460,14920,8040,11480,11480.94,11.49,0,-77,11653,11566,11473,11386,11293,11520,11340,189,3440,500,8490,10,1,37128442,4270,9.07,0.54,12,0.00,1268.00,21229.00,12560,20240514,-8.44,9950,20240805,15.58,11770,-2.29,20250226,10310,11.54,20250407,12500,-8.00,20240516,9950,15.58,20240805,0.09,Y,034310,500,189 억,,4266800,N,N,1324,N,00,N
20250515,160409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11480,-20,5,-0.17,253884995,22145,103.87,11500,11560,11380,14950,8050,11500,11464.66,11.52,0,-9993,11726,11612,11496,11382,11266,11670,11440,189,3450,500,8510,10,1,37128442,4262,9.05,0.54,12,0.06,1268.00,21229.00,12560,20240514,-8.60,9950,20240805,15.38,11770,-2.46,20250226,10310,11.35,20250407,12500,-8.16,20240516,9950,15.38,20240805,0.08,Y,034310,500,189 억,,4278267,N,N,1324,N,00,N
20250515,150411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11490,-10,5,-0.09,240214565,20954,98.28,11500,11560,11380,14950,8050,11500,11463.90,11.52,0,-9985,11726,11612,11496,11382,11266,11670,11440,189,3450,500,8510,10,1,37128442,4266,9.06,0.54,12,0.06,1268.00,21229.00,12560,20240514,-8.52,9950,20240805,15.48,11770,-2.38,20250226,10310,11.45,20250407,12500,-8.08,20240516,9950,15.48,20240805,0.08,Y,034310,500,189 억,,4278267,N,N,1420,N,00,N
20250515,140413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11480,-20,5,-0.17,229665435,20034,93.97,11500,11560,11380,14950,8050,11500,11463.78,11.52,0,-9694,11726,11612,11496,11382,11266,11670,11440,189,3450,500,8510,10,1,37128442,4262,9.05,0.54,12,0.05,1268.00,21229.00,12560,20240514,-8.60,9950,20240805,15.38,11770,-2.46,20250226,10310,11.35,20250407,12500,-8.16,20240516,9950,15.38,20240805,0.08,Y,034310,500,189 억,,4278267,N,N,1420,N,00,N
20250515,130412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11490,-10,5,-0.09,219653450,19162,89.88,11500,11560,11380,14950,8050,11500,11462.97,11.52,0,-9674,11726,11612,11496,11382,11266,11670,11440,189,3450,500,8510,10,1,37128442,4266,9.06,0.54,12,0.05,1268.00,21229.00,12560,20240514,-8.52,9950,20240805,15.48,11770,-2.38,20250226,10310,11.45,20250407,12500,-8.08,20240516,9950,15.48,20240805,0.08,Y,034310,500,189 억,,4278267,N,N,1420,N,00,N
20250515,120412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11480,-20,5,-0.17,163843655,14298,67.06,11500,11520,11380,14950,8050,11500,11459.20,11.52,0,-8032,11726,11612,11496,11382,11266,11670,11440,189,3450,500,8510,10,1,37128442,4262,9.05,0.54,12,0.04,1268.00,21229.00,12560,20240514,-8.60,9950,20240805,15.38,11770,-2.46,20250226,10310,11.35,20250407,12500,-8.16,20240516,9950,15.38,20240805,0.08,Y,034310,500,189 억,,4278267,N,N,1420,N,00,N
20250515,110412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11500,0,3,0.00,142347390,12428,58.29,11500,11520,11380,14950,8050,11500,11453.76,11.52,0,-6951,11726,11612,11496,11382,11266,11670,11440,189,3450,500,8510,10,1,37128442,4270,9.07,0.54,12,0.03,1268.00,21229.00,12560,20240514,-8.44,9950,20240805,15.58,11770,-2.29,20250226,10310,11.54,20250407,12500,-8.00,20240516,9950,15.58,20240805,0.08,Y,034310,500,189 억,,4278267,N,N,1420,N,00,N
20250515,100411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11390,-110,5,-0.96,38914700,3397,15.93,11500,11520,11390,14950,8050,11500,11455.61,11.52,0,-1612,11726,11612,11496,11382,11266,11670,11440,189,3450,500,8510,10,1,37128442,4229,8.98,0.54,12,0.01,1268.00,21229.00,12560,20240514,-9.32,9950,20240805,14.47,11770,-3.23,20250226,10310,10.48,20250407,12500,-8.88,20240516,9950,14.47,20240805,0.08,Y,034310,500,189 억,,4278267,N,N,1420,N,00,N
20250515,090414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11500,0,3,0.00,80510,7,0.03,11500,11510,11500,14950,8050,11500,11501.43,11.52,0,0,11726,11612,11496,11382,11266,11670,11440,189,3450,500,8510,10,1,37128442,4270,9.07,0.54,12,0.00,1268.00,21229.00,12560,20240514,-8.44,9950,20240805,15.58,11770,-2.29,20250226,10310,11.54,20250407,12500,-8.00,20240516,9950,15.58,20240805,0.08,Y,034310,500,189 억,,4278267,N,N,1420,N,00,N
20250514,160409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11500,60,2,0.52,245548280,21303,30.93,11440,11610,11380,14870,8010,11440,11526.46,11.52,0,2729,11833,11636,11363,11166,10893,11735,11265,189,3430,500,8460,10,1,37128442,4270,9.07,0.54,12,0.06,1268.00,21229.00,12560,20240514,-8.44,9950,20240805,15.58,11770,-2.29,20250226,10310,11.54,20250407,12560,-8.44,20240514,9950,15.58,20240805,0.09,Y,034310,500,189 억,,4277223,N,N,1420,N,00,N
20250514,150412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11480,40,2,0.35,204820130,17753,25.77,11440,11610,11380,14870,8010,11440,11537.21,11.52,0,2559,11833,11636,11363,11166,10893,11735,11265,189,3430,500,8460,10,1,37128442,4262,9.05,0.54,12,0.05,1268.00,21229.00,12560,20240514,-8.60,9950,20240805,15.38,11770,-2.46,20250226,10310,11.35,20250407,12560,-8.60,20240514,9950,15.38,20240805,0.09,Y,034310,500,189 억,,4277223,N,N,3607,N,00,N
20250514,140410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11550,110,2,0.96,171646900,14873,21.59,11440,11610,11380,14870,8010,11440,11540.84,11.52,0,2230,11833,11636,11363,11166,10893,11735,11265,189,3430,500,8460,10,1,37128442,4288,9.11,0.54,12,0.04,1268.00,21229.00,12560,20240514,-8.04,9950,20240805,16.08,11770,-1.87,20250226,10310,12.03,20250407,12560,-8.04,20240514,9950,16.08,20240805,0.09,Y,034310,500,189 억,,4277223,N,N,3607,N,00,N
20250514,130411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11560,120,2,1.05,155739190,13495,19.59,11440,11610,11380,14870,8010,11440,11540.51,11.52,0,2637,11833,11636,11363,11166,10893,11735,11265,189,3430,500,8460,10,1,37128442,4292,9.12,0.54,12,0.04,1268.00,21229.00,12560,20240514,-7.96,9950,20240805,16.18,11770,-1.78,20250226,10310,12.12,20250407,12560,-7.96,20240514,9950,16.18,20240805,0.09,Y,034310,500,189 억,,4277223,N,N,3607,N,00,N
20250514,120411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11540,100,2,0.87,138237120,11980,17.39,11440,11610,11380,14870,8010,11440,11538.99,11.52,0,2463,11833,11636,11363,11166,10893,11735,11265,189,3430,500,8460,10,1,37128442,4285,9.10,0.54,12,0.03,1268.00,21229.00,12560,20240514,-8.12,9950,20240805,15.98,11770,-1.95,20250226,10310,11.93,20250407,12560,-8.12,20240514,9950,15.98,20240805,0.09,Y,034310,500,189 억,,4277223,N,N,3607,N,00,N
20250514,110410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11550,110,2,0.96,102739970,8907,12.93,11440,11610,11380,14870,8010,11440,11534.74,11.52,0,1558,11833,11636,11363,11166,10893,11735,11265,189,3430,500,8460,10,1,37128442,4288,9.11,0.54,12,0.02,1268.00,21229.00,12560,20240514,-8.04,9950,20240805,16.08,11770,-1.87,20250226,10310,12.03,20250407,12560,-8.04,20240514,9950,16.08,20240805,0.09,Y,034310,500,189 억,,4277223,N,N,3607,N,00,N
20250514,100411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11560,120,2,1.05,82184280,7127,10.35,11440,11610,11380,14870,8010,11440,11531.40,11.52,0,1443,11833,11636,11363,11166,10893,11735,11265,189,3430,500,8460,10,1,37128442,4292,9.12,0.54,12,0.02,1268.00,21229.00,12560,20240514,-7.96,9950,20240805,16.18,11770,-1.78,20250226,10310,12.12,20250407,12560,-7.96,20240514,9950,16.18,20240805,0.09,Y,034310,500,189 억,,4277223,N,N,3607,N,00,N
20250514,090413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11520,80,2,0.70,12137370,1057,1.53,11440,11520,11380,14870,8010,11440,11482.85,11.52,0,716,11833,11636,11363,11166,10893,11735,11265,189,3430,500,8460,10,1,37128442,4277,9.09,0.54,12,0.00,1268.00,21229.00,12560,20240514,-8.28,9950,20240805,15.78,11770,-2.12,20250226,10310,11.74,20250407,12560,-8.28,20240514,9950,15.78,20240805,0.09,Y,034310,500,189 억,,4277223,N,N,3607,N,00,N
20250513,160404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11440,360,2,3.25,785189950,68878,251.43,11150,11560,11090,14400,7760,11080,11399.72,11.51,0,14940,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4247,9.02,0.54,12,0.19,1268.00,21229.00,12560,20240514,-8.92,9950,20240805,14.97,11770,-2.80,20250226,10310,10.96,20250407,12560,-8.92,20240514,9950,14.97,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3607,N,00,N
20250513,150409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11510,430,2,3.88,706386330,62025,226.41,11150,11560,11090,14400,7760,11080,11388.74,11.51,0,12937,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4273,9.08,0.54,12,0.17,1268.00,21229.00,12560,20240514,-8.36,9950,20240805,15.68,11770,-2.21,20250226,10310,11.64,20250407,12560,-8.36,20240514,9950,15.68,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
20250513,140409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11490,410,2,3.70,533630410,47058,171.78,11150,11540,11090,14400,7760,11080,11339.84,11.51,0,9229,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4266,9.06,0.54,12,0.13,1268.00,21229.00,12560,20240514,-8.52,9950,20240805,15.48,11770,-2.38,20250226,10310,11.45,20250407,12560,-8.52,20240514,9950,15.48,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
20250513,130411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11450,370,2,3.34,370967330,32883,120.03,11150,11480,11090,14400,7760,11080,11281.43,11.51,0,3541,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4251,9.03,0.54,12,0.09,1268.00,21229.00,12560,20240514,-8.84,9950,20240805,15.08,11770,-2.72,20250226,10310,11.06,20250407,12560,-8.84,20240514,9950,15.08,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
20250513,120412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11430,350,2,3.16,298932110,26589,97.06,11150,11470,11090,14400,7760,11080,11242.70,11.51,0,3552,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4244,9.01,0.54,12,0.07,1268.00,21229.00,12560,20240514,-9.00,9950,20240805,14.87,11770,-2.89,20250226,10310,10.86,20250407,12560,-9.00,20240514,9950,14.87,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
20250513,110410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11260,180,2,1.62,188470000,16842,61.48,11150,11310,11090,14400,7760,11080,11190.48,11.51,0,1829,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4181,8.88,0.53,12,0.05,1268.00,21229.00,12560,20240514,-10.35,9950,20240805,13.17,11770,-4.33,20250226,10310,9.21,20250407,12560,-10.35,20240514,9950,13.17,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
20250513,100411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11160,80,2,0.72,72616090,6515,23.78,11150,11160,11090,14400,7760,11080,11145.98,11.51,0,1199,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4144,8.80,0.53,12,0.02,1268.00,21229.00,12560,20240514,-11.15,9950,20240805,12.16,11770,-5.18,20250226,10310,8.24,20250407,12560,-11.15,20240514,9950,12.16,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
20250513,090413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11150,70,2,0.63,1823750,164,0.60,11150,11150,11090,14400,7760,11080,11120.43,11.51,0,-23,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4140,8.79,0.53,12,0.00,1268.00,21229.00,12560,20240514,-11.23,9950,20240805,12.06,11770,-5.27,20250226,10310,8.15,20250407,12560,-11.23,20240514,9950,12.06,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
20250512,160403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11080,0,3,0.00,297932210,26774,80.44,11000,11190,11000,14400,7760,11080,11127.69,11.50,0,16459,11326,11202,11076,10952,10826,11265,11015,189,3320,500,8190,10,1,37128442,4114,8.74,0.52,12,0.07,1268.00,21229.00,12560,20240514,-11.78,9950,20240805,11.36,11770,-5.86,20250226,10310,7.47,20250407,12560,-11.78,20240514,9950,11.36,20240805,0.08,Y,034310,500,189 억,,4270868,N,N,3268,N,00,N
20250512,150407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11140,60,2,0.54,270896360,24342,73.13,11000,11190,11000,14400,7760,11080,11128.76,11.50,0,15199,11326,11202,11076,10952,10826,11265,11015,189,3320,500,8190,10,1,37128442,4136,8.79,0.52,12,0.07,1268.00,21229.00,12560,20240514,-11.31,9950,20240805,11.96,11770,-5.35,20250226,10310,8.05,20250407,12560,-11.31,20240514,9950,11.96,20240805,0.08,Y,034310,500,189 억,,4270868,N,N,2129,N,00,N
20250512,140407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11120,40,2,0.36,196557250,17664,53.07,11000,11190,11000,14400,7760,11080,11127.56,11.50,0,11211,11326,11202,11076,10952,10826,11265,11015,189,3320,500,8190,10,1,37128442,4129,8.77,0.52,12,0.05,1268.00,21229.00,12560,20240514,-11.46,9950,20240805,11.76,11770,-5.52,20250226,10310,7.86,20250407,12560,-11.46,20240514,9950,11.76,20240805,0.08,Y,034310,500,189 억,,4270868,N,N,2129,N,00,N
20250512,130405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11180,100,2,0.90,116929660,10502,31.55,11000,11180,11000,14400,7760,11080,11134.04,11.50,0,5663,11326,11202,11076,10952,10826,11265,11015,189,3320,500,8190,10,1,37128442,4151,8.82,0.53,12,0.03,1268.00,21229.00,12560,20240514,-10.99,9950,20240805,12.36,11770,-5.01,20250226,10310,8.44,20250407,12560,-10.99,20240514,9950,12.36,20240805,0.08,Y,034310,500,189 억,,4270868,N,N,2129,N,00,N
20250512,120408,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11120,40,2,0.36,60799300,5467,16.42,11000,11150,11000,14400,7760,11080,11121.15,11.50,0,1385,11326,11202,11076,10952,10826,11265,11015,189,3320,500,8190,10,1,37128442,4129,8.77,0.52,12,0.01,1268.00,21229.00,12560,20240514,-11.46,9950,20240805,11.76,11770,-5.52,20250226,10310,7.86,20250407,12560,-11.46,20240514,9950,11.76,20240805,0.08,Y,034310,500,189 억,,4270868,N,N,2129,N,00,N
20250512,110407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11120,40,2,0.36,52930330,4760,14.30,11000,11150,11000,14400,7760,11080,11119.82,11.50,0,1517,11326,11202,11076,10952,10826,11265,11015,189,3320,500,8190,10,1,37128442,4129,8.77,0.52,12,0.01,1268.00,21229.00,12560,20240514,-11.46,9950,20240805,11.76,11770,-5.52,20250226,10310,7.86,20250407,12560,-11.46,20240514,9950,11.76,20240805,0.08,Y,034310,500,189 억,,4270868,N,N,2129,N,00,N
20250512,100406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11130,50,2,0.45,23528400,2117,6.36,11000,11150,11000,14400,7760,11080,11114.03,11.50,0,382,11326,11202,11076,10952,10826,11265,11015,189,3320,500,8190,10,1,37128442,4132,8.78,0.52,12,0.01,1268.00,21229.00,12560,20240514,-11.39,9950,20240805,11.86,11770,-5.44,20250226,10310,7.95,20250407,12560,-11.39,20240514,9950,11.86,20240805,0.08,Y,034310,500,189 억,,4270868,N,N,2129,N,00,N
20250512,090407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11080,0,3,0.00,1012240,92,0.28,11000,11080,11000,14400,7760,11080,11002.61,11.50,0,2,11326,11202,11076,10952,10826,11265,11015,189,3320,500,8190,10,1,37128442,4114,8.74,0.52,12,0.00,1268.00,21229.00,12560,20240514,-11.78,9950,20240805,11.36,11770,-5.86,20250226,10310,7.47,20250407,12560,-11.78,20240514,9950,11.36,20240805,0.08,Y,034310,500,189 억,,4270868,N,N,2129,N,00,N
20250509,160406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11080,110,2,1.00,368460960,33285,135.77,11000,11200,10950,14260,7680,10970,11069.88,11.49,0,7014,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4114,8.74,0.52,12,0.09,1268.00,21229.00,12560,20240514,-11.78,9950,20240805,11.36,11770,-5.86,20250226,10310,7.47,20250407,12560,-11.78,20240514,9950,11.36,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2129,N,00,N
20250509,150407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11070,100,2,0.91,357699560,32313,131.81,11000,11200,10950,14260,7680,10970,11069.83,11.49,0,6295,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4110,8.73,0.52,12,0.09,1268.00,21229.00,12560,20240514,-11.86,9950,20240805,11.26,11770,-5.95,20250226,10310,7.37,20250407,12560,-11.86,20240514,9950,11.26,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N
20250509,140405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11060,90,2,0.82,333900940,30167,123.06,11000,11200,10950,14260,7680,10970,11068.42,11.49,0,5128,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4106,8.72,0.52,12,0.08,1268.00,21229.00,12560,20240514,-11.94,9950,20240805,11.16,11770,-6.03,20250226,10310,7.27,20250407,12560,-11.94,20240514,9950,11.16,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N
20250509,130405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11110,140,2,1.28,206353720,18605,75.89,11000,11200,10950,14260,7680,10970,11091.30,11.49,0,386,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4125,8.76,0.52,12,0.05,1268.00,21229.00,12560,20240514,-11.54,9950,20240805,11.66,11770,-5.61,20250226,10310,7.76,20250407,12560,-11.54,20240514,9950,11.66,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N
20250509,120406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11100,130,2,1.19,168489260,15187,61.95,11000,11200,10950,14260,7680,10970,11094.31,11.49,0,-560,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4121,8.75,0.52,12,0.04,1268.00,21229.00,12560,20240514,-11.62,9950,20240805,11.56,11770,-5.69,20250226,10310,7.66,20250407,12560,-11.62,20240514,9950,11.56,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N
20250509,110404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11140,170,2,1.55,143341750,12927,52.73,11000,11200,10950,14260,7680,10970,11088.55,11.49,0,-1292,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4136,8.79,0.52,12,0.03,1268.00,21229.00,12560,20240514,-11.31,9950,20240805,11.96,11770,-5.35,20250226,10310,8.05,20250407,12560,-11.31,20240514,9950,11.96,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N
20250509,100408,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11100,130,2,1.19,69805320,6315,25.76,11000,11100,10950,14260,7680,10970,11053.89,11.49,0,1517,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4121,8.75,0.52,12,0.02,1268.00,21229.00,12560,20240514,-11.62,9950,20240805,11.56,11770,-5.69,20250226,10310,7.66,20250407,12560,-11.62,20240514,9950,11.56,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N
20250509,090407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10990,20,2,0.18,1165740,106,0.43,11000,11000,10990,14260,7680,10970,10997.55,11.49,0,-47,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4080,8.67,0.52,12,0.00,1268.00,21229.00,12560,20240514,-12.50,9950,20240805,10.45,11770,-6.63,20250226,10310,6.60,20250407,12560,-12.50,20240514,9950,10.45,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N
20250508,160400,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10970,-200,5,-1.79,268999175,24515,160.87,11080,11190,10910,14520,7820,11170,10972.84,11.48,0,-163,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4073,8.65,0.52,12,0.07,1268.00,21229.00,12560,20240514,-12.66,9950,20240805,10.25,11770,-6.80,20250226,10310,6.40,20250407,12560,-12.66,20240514,9950,10.25,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,2055,N,00,N
20250508,150405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10970,-200,5,-1.79,259705555,23668,155.31,11080,11190,10910,14520,7820,11170,10972.86,11.48,0,-141,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4073,8.65,0.52,12,0.06,1268.00,21229.00,12560,20240514,-12.66,9950,20240805,10.25,11770,-6.80,20250226,10310,6.40,20250407,12560,-12.66,20240514,9950,10.25,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
20250508,140405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10980,-190,5,-1.70,202678650,18469,121.20,11080,11190,10910,14520,7820,11170,10973.99,11.48,0,-1410,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4077,8.66,0.52,12,0.05,1268.00,21229.00,12560,20240514,-12.58,9950,20240805,10.35,11770,-6.71,20250226,10310,6.50,20250407,12560,-12.58,20240514,9950,10.35,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
20250508,130405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,-240,5,-2.15,173724845,15825,103.85,11080,11190,10910,14520,7820,11170,10977.87,11.48,0,-918,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4058,8.62,0.51,12,0.04,1268.00,21229.00,12560,20240514,-12.98,9950,20240805,9.85,11770,-7.14,20250226,10310,6.01,20250407,12560,-12.98,20240514,9950,9.85,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
20250508,120403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10950,-220,5,-1.97,96990675,8811,57.82,11080,11190,10940,14520,7820,11170,11007.91,11.48,0,-1397,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4066,8.64,0.52,12,0.02,1268.00,21229.00,12560,20240514,-12.82,9950,20240805,10.05,11770,-6.97,20250226,10310,6.21,20250407,12560,-12.82,20240514,9950,10.05,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
20250508,110403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11000,-170,5,-1.52,53098700,4810,31.56,11080,11190,10980,14520,7820,11170,11039.23,11.48,0,-1221,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4084,8.68,0.52,12,0.01,1268.00,21229.00,12560,20240514,-12.42,9950,20240805,10.55,11770,-6.54,20250226,10310,6.69,20250407,12560,-12.42,20240514,9950,10.55,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
20250508,100403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11060,-110,5,-0.98,21657540,1952,12.81,11080,11190,11060,14520,7820,11170,11095.05,11.48,0,-394,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4106,8.72,0.52,12,0.01,1268.00,21229.00,12560,20240514,-11.94,9950,20240805,11.16,11770,-6.03,20250226,10310,7.27,20250407,12560,-11.94,20240514,9950,11.16,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
20250508,090406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11150,-20,5,-0.18,1010290,91,0.60,11080,11190,11080,14520,7820,11170,11102.09,11.48,0,20,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4140,8.79,0.53,12,0.00,1268.00,21229.00,12560,20240514,-11.23,9950,20240805,12.06,11770,-5.27,20250226,10310,8.15,20250407,12560,-11.23,20240514,9950,12.06,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
20250502,160400,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11200,-60,5,-0.53,169125260,15062,67.33,11270,11300,11170,14630,7890,11260,11228.61,11.49,0,-432,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4158,8.83,0.53,12,0.04,1268.00,21229.00,12560,20240514,-10.83,9950,20240805,12.56,11770,-4.84,20250226,10310,8.63,20250407,12560,-10.83,20240514,9950,12.56,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,340,N,00,N
20250502,150403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11240,-20,5,-0.18,159067330,14166,63.33,11270,11300,11170,14630,7890,11260,11228.81,11.49,0,-523,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4173,8.86,0.53,12,0.04,1268.00,21229.00,12560,20240514,-10.51,9950,20240805,12.96,11770,-4.50,20250226,10310,9.02,20250407,12560,-10.51,20240514,9950,12.96,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
20250502,140403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11200,-60,5,-0.53,104369130,9288,41.52,11270,11300,11170,14630,7890,11260,11236.99,11.49,0,-513,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4158,8.83,0.53,12,0.03,1268.00,21229.00,12560,20240514,-10.83,9950,20240805,12.56,11770,-4.84,20250226,10310,8.63,20250407,12560,-10.83,20240514,9950,12.56,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
20250502,130404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11210,-50,5,-0.44,88440700,7867,35.17,11270,11300,11170,14630,7890,11260,11241.99,11.49,0,-89,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4162,8.84,0.53,12,0.02,1268.00,21229.00,12560,20240514,-10.75,9950,20240805,12.66,11770,-4.76,20250226,10310,8.73,20250407,12560,-10.75,20240514,9950,12.66,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
20250502,120403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11280,20,2,0.18,70309340,6254,27.96,11270,11300,11170,14630,7890,11260,11242.30,11.49,0,51,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4188,8.90,0.53,12,0.02,1268.00,21229.00,12560,20240514,-10.19,9950,20240805,13.37,11770,-4.16,20250226,10310,9.41,20250407,12560,-10.19,20240514,9950,13.37,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
20250502,110403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11270,10,2,0.09,56308100,5013,22.41,11270,11290,11170,14630,7890,11260,11232.42,11.49,0,-358,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4184,8.89,0.53,12,0.01,1268.00,21229.00,12560,20240514,-10.27,9950,20240805,13.27,11770,-4.25,20250226,10310,9.31,20250407,12560,-10.27,20240514,9950,13.27,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
20250502,100402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11260,0,3,0.00,42821870,3816,17.06,11270,11270,11170,14630,7890,11260,11221.66,11.49,0,-551,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4181,8.88,0.53,12,0.01,1268.00,21229.00,12560,20240514,-10.35,9950,20240805,13.17,11770,-4.33,20250226,10310,9.21,20250407,12560,-10.35,20240514,9950,13.17,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
20250502,090403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11210,-50,5,-0.44,1159570,103,0.46,11270,11270,11210,14630,7890,11260,11257.96,11.49,0,-85,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4162,8.84,0.53,12,0.00,1268.00,21229.00,12560,20240514,-10.75,9950,20240805,12.66,11770,-4.76,20250226,10310,8.73,20250407,12560,-10.75,20240514,9950,12.66,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N