KissMeData/035250/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160436	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14910	50	2	0.34	115356370020	7716052	2100.07	15000	15290	14910	19310	10410	14860	14950.19	14.06	-240228	15133	14996	14853	14716	14573	15065	14785	1070	4450	500	11590	10	1	213940500	31899	9.36	0.83	12	3.61	1593.00	18005.00	18920	20230524	-21.19	14400	20231030	3.54	18340	-18.70	20240221	14610	2.05	20240419	18570	-19.71	20230531	14400	3.54	20231030	0.66	N	035250	500	1069 억	30078522	N	N	2430	N	N
3	20240531	150434	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	330	2	2.22	14939179130	984265	267.89	15000	15290	14960	19310	10410	14860	15178.07	14.06	-80293	15133	14996	14853	14716	14573	15065	14785	1070	4450	500	11590	10	1	213940500	32498	9.54	0.84	12	0.46	1593.00	18005.00	18920	20230524	-19.71	14400	20231030	5.49	18340	-17.18	20240221	14610	3.97	20240419	18570	-18.20	20230531	14400	5.49	20231030	0.66	N	035250	500	1069 억	30078522	N	N	3434	N	N
4	20240531	140435	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15220	360	2	2.42	12467223350	821625	223.62	15000	15290	14960	19310	10410	14860	15173.94	14.06	-46539	15133	14996	14853	14716	14573	15065	14785	1070	4450	500	11590	10	1	213940500	32562	9.55	0.85	12	0.38	1593.00	18005.00	18920	20230524	-19.56	14400	20231030	5.69	18340	-17.01	20240221	14610	4.18	20240419	18570	-18.04	20230531	14400	5.69	20231030	0.66	N	035250	500	1069 억	30078522	N	N	3434	N	N
5	20240531	130437	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15200	340	2	2.29	10601509140	698868	190.21	15000	15290	14960	19310	10410	14860	15169.63	14.06	-4049	15133	14996	14853	14716	14573	15065	14785	1070	4450	500	11590	10	1	213940500	32519	9.54	0.84	12	0.33	1593.00	18005.00	18920	20230524	-19.66	14400	20231030	5.56	18340	-17.12	20240221	14610	4.04	20240419	18570	-18.15	20230531	14400	5.56	20231030	0.66	N	035250	500	1069 억	30078522	N	N	3434	N	N
6	20240531	120438	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15230	370	2	2.49	8787963000	579759	157.79	15000	15290	14960	19310	10410	14860	15158.06	14.06	8814	15133	14996	14853	14716	14573	15065	14785	1070	4450	500	11590	10	1	213940500	32583	9.56	0.85	12	0.27	1593.00	18005.00	18920	20230524	-19.50	14400	20231030	5.76	18340	-16.96	20240221	14610	4.24	20240419	18570	-17.99	20230531	14400	5.76	20231030	0.66	N	035250	500	1069 억	30078522	N	N	3434	N	N
7	20240531	110436	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15210	350	2	2.36	7241617330	477824	130.05	15000	15290	14960	19310	10410	14860	15155.53	14.06	29796	15133	14996	14853	14716	14573	15065	14785	1070	4450	500	11590	10	1	213940500	32540	9.55	0.84	12	0.22	1593.00	18005.00	18920	20230524	-19.61	14400	20231030	5.62	18340	-17.07	20240221	14610	4.11	20240419	18570	-18.09	20230531	14400	5.62	20231030	0.66	N	035250	500	1069 억	30078522	N	N	3434	N	N
8	20240531	100438	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15230	370	2	2.49	4957319720	327584	89.16	15000	15290	14960	19310	10410	14860	15133.14	14.06	27813	15133	14996	14853	14716	14573	15065	14785	1070	4450	500	11590	10	1	213940500	32583	9.56	0.85	12	0.15	1593.00	18005.00	18920	20230524	-19.50	14400	20231030	5.76	18340	-16.96	20240221	14610	4.24	20240419	18570	-17.99	20230531	14400	5.76	20231030	0.66	N	035250	500	1069 억	30078522	N	N	3434	N	N
9	20240531	090434	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14980	120	2	0.81	217886260	14523	3.95	15000	15040	14960	19310	10410	14860	15004.86	14.06	4397	15133	14996	14853	14716	14573	15065	14785	1070	4450	500	11590	10	1	213940500	32048	9.40	0.83	12	0.01	1593.00	18005.00	18920	20230524	-20.82	14400	20231030	4.03	18340	-18.32	20240221	14610	2.53	20240419	18570	-19.33	20230531	14400	4.03	20231030	0.66	N	035250	500	1069 억	30078522	N	N	3434	N	N
10	20240530	160433	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14860	50	2	0.34	5448914210	366516	45.30	14740	14990	14710	19250	10370	14810	14866.80	14.10	-101854	15050	14930	14850	14730	14650	14890	14690	1070	4440	500	11550	10	1	213940500	31792	9.33	0.83	12	0.17	1593.00	18005.00	19050	20230523	-21.99	14400	20231030	3.19	18340	-18.97	20240221	14610	1.71	20240419	18580	-20.02	20230530	14400	3.19	20231030	0.66	N	035250	500	1069 억	30156624	N	N	3347	N	N
11	20240530	150434	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14920	110	2	0.74	4923410560	331246	40.94	14740	14990	14710	19250	10370	14810	14863.32	14.10	-88640	15050	14930	14850	14730	14650	14890	14690	1070	4440	500	11550	10	1	213940500	31920	9.37	0.83	12	0.15	1593.00	18005.00	19050	20230523	-21.68	14400	20231030	3.61	18340	-18.65	20240221	14610	2.12	20240419	18580	-19.70	20230530	14400	3.61	20231030	0.66	N	035250	500	1069 억	30156624	N	N	317	N	N
12	20240530	140434	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14930	120	2	0.81	4391707020	295594	36.53	14740	14990	14710	19250	10370	14810	14857.24	14.10	-84674	15050	14930	14850	14730	14650	14890	14690	1070	4440	500	11550	10	1	213940500	31941	9.37	0.83	12	0.14	1593.00	18005.00	19050	20230523	-21.63	14400	20231030	3.68	18340	-18.59	20240221	14610	2.19	20240419	18580	-19.64	20230530	14400	3.68	20231030	0.66	N	035250	500	1069 억	30156624	N	N	317	N	N
13	20240530	130435	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14910	100	2	0.68	3707584720	249767	30.87	14740	14990	14710	19250	10370	14810	14844.18	14.10	-77940	15050	14930	14850	14730	14650	14890	14690	1070	4440	500	11550	10	1	213940500	31899	9.36	0.83	12	0.12	1593.00	18005.00	19050	20230523	-21.73	14400	20231030	3.54	18340	-18.70	20240221	14610	2.05	20240419	18580	-19.75	20230530	14400	3.54	20231030	0.66	N	035250	500	1069 억	30156624	N	N	317	N	N
14	20240530	120434	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14920	110	2	0.74	3302645310	222621	27.51	14740	14990	14710	19250	10370	14810	14835.29	14.10	-73097	15050	14930	14850	14730	14650	14890	14690	1070	4440	500	11550	10	1	213940500	31920	9.37	0.83	12	0.10	1593.00	18005.00	19050	20230523	-21.68	14400	20231030	3.61	18340	-18.65	20240221	14610	2.12	20240419	18580	-19.70	20230530	14400	3.61	20231030	0.66	N	035250	500	1069 억	30156624	N	N	317	N	N
15	20240530	110434	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14950	140	2	0.95	2839726980	191574	23.68	14740	14990	14710	19250	10370	14810	14823.14	14.10	-60191	15050	14930	14850	14730	14650	14890	14690	1070	4440	500	11550	10	1	213940500	31984	9.38	0.83	12	0.09	1593.00	18005.00	19050	20230523	-21.52	14400	20231030	3.82	18340	-18.48	20240221	14610	2.33	20240419	18580	-19.54	20230530	14400	3.82	20231030	0.66	N	035250	500	1069 억	30156624	N	N	317	N	N
16	20240530	100435	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14800	-10	5	-0.07	1615752930	109588	13.54	14740	14810	14710	19250	10370	14810	14743.84	14.10	-43562	15050	14930	14850	14730	14650	14890	14690	1070	4440	500	11550	10	1	213940500	31663	9.29	0.82	12	0.05	1593.00	18005.00	19050	20230523	-22.31	14400	20231030	2.78	18340	-19.30	20240221	14610	1.30	20240419	18580	-20.34	20230530	14400	2.78	20231030	0.66	N	035250	500	1069 억	30156624	N	N	317	N	N
17	20240530	090435	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14770	-40	5	-0.27	173523580	11766	1.45	14740	14790	14740	19250	10370	14810	14747.52	14.10	-7222	15050	14930	14850	14730	14650	14890	14690	1070	4440	500	11550	10	1	213940500	31599	9.27	0.82	12	0.01	1593.00	18005.00	19050	20230523	-22.47	14400	20231030	2.57	18340	-19.47	20240221	14610	1.10	20240419	18580	-20.51	20230530	14400	2.57	20231030	0.66	N	035250	500	1069 억	30156624	N	N	317	N	N
18	20240529	160430	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14810	-150	5	-1.00	11793259760	794353	198.06	14870	14970	14770	19440	10480	14960	14846.37	14.23	-293953	15113	15036	14993	14916	14873	15015	14895	1070	4480	500	11660	10	1	213940500	31685	9.30	0.82	12	0.37	1593.00	18005.00	19050	20230523	-22.26	14400	20231030	2.85	18340	-19.25	20240221	14610	1.37	20240419	18580	-20.29	20230530	14400	2.85	20231030	0.66	N	035250	500	1069 억	30449799	N	N	317	N	N
19	20240529	150430	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14840	-120	5	-0.80	10462144900	704487	175.65	14870	14970	14770	19440	10480	14960	14850.72	14.23	-257957	15113	15036	14993	14916	14873	15015	14895	1070	4480	500	11660	10	1	213940500	31749	9.32	0.82	12	0.33	1593.00	18005.00	19050	20230523	-22.10	14400	20231030	3.06	18340	-19.08	20240221	14610	1.57	20240419	18580	-20.13	20230530	14400	3.06	20231030	0.66	N	035250	500	1069 억	30449799	N	N	173	N	N
20	20240529	140432	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14840	-120	5	-0.80	9039002590	608536	151.73	14870	14970	14770	19440	10480	14960	14853.68	14.23	-222566	15113	15036	14993	14916	14873	15015	14895	1070	4480	500	11660	10	1	213940500	31749	9.32	0.82	12	0.28	1593.00	18005.00	19050	20230523	-22.10	14400	20231030	3.06	18340	-19.08	20240221	14610	1.57	20240419	18580	-20.13	20230530	14400	3.06	20231030	0.66	N	035250	500	1069 억	30449799	N	N	173	N	N
21	20240529	130430	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14890	-70	5	-0.47	7742122510	521268	129.97	14870	14970	14770	19440	10480	14960	14852.47	14.23	-192295	15113	15036	14993	14916	14873	15015	14895	1070	4480	500	11660	10	1	213940500	31856	9.35	0.83	12	0.24	1593.00	18005.00	19050	20230523	-21.84	14400	20231030	3.40	18340	-18.81	20240221	14610	1.92	20240419	18580	-19.86	20230530	14400	3.40	20231030	0.66	N	035250	500	1069 억	30449799	N	N	173	N	N
22	20240529	120433	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14880	-80	5	-0.53	6588740250	443836	110.66	14870	14970	14770	19440	10480	14960	14844.97	14.23	-178065	15113	15036	14993	14916	14873	15015	14895	1070	4480	500	11660	10	1	213940500	31834	9.34	0.83	12	0.21	1593.00	18005.00	19050	20230523	-21.89	14400	20231030	3.33	18340	-18.87	20240221	14610	1.85	20240419	18580	-19.91	20230530	14400	3.33	20231030	0.66	N	035250	500	1069 억	30449799	N	N	173	N	N
23	20240529	110430	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14900	-60	5	-0.40	5723883110	385844	96.20	14870	14970	14770	19440	10480	14960	14834.69	14.23	-171657	15113	15036	14993	14916	14873	15015	14895	1070	4480	500	11660	10	1	213940500	31877	9.35	0.83	12	0.18	1593.00	18005.00	19050	20230523	-21.78	14400	20231030	3.47	18340	-18.76	20240221	14610	1.98	20240419	18580	-19.81	20230530	14400	3.47	20231030	0.66	N	035250	500	1069 억	30449799	N	N	173	N	N
24	20240529	100430	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14880	-80	5	-0.53	4493034510	303293	75.62	14870	14960	14770	19440	10480	14960	14814.15	14.23	-168347	15113	15036	14993	14916	14873	15015	14895	1070	4480	500	11660	10	1	213940500	31834	9.34	0.83	12	0.14	1593.00	18005.00	19050	20230523	-21.89	14400	20231030	3.33	18340	-18.87	20240221	14610	1.85	20240419	18580	-19.91	20230530	14400	3.33	20231030	0.66	N	035250	500	1069 억	30449799	N	N	173	N	N
25	20240529	090427	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14840	-120	5	-0.80	926114150	62340	15.54	14870	14960	14820	19440	10480	14960	14855.77	14.23	-44580	15113	15036	14993	14916	14873	15015	14895	1070	4480	500	11660	10	1	213940500	31749	9.32	0.82	12	0.03	1593.00	18005.00	19050	20230523	-22.10	14400	20231030	3.06	18340	-19.08	20240221	14610	1.57	20240419	18580	-20.13	20230530	14400	3.06	20231030	0.66	N	035250	500	1069 억	30449799	N	N	173	N	N
26	20240528	160428	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14960	-110	5	-0.73	5969378890	398232	119.56	15020	15070	14950	19590	10550	15070	14989.86	14.30	-153221	15196	15132	15036	14972	14876	15165	15005	1070	4520	500	11750	10	1	213940500	32005	9.39	0.83	12	0.19	1593.00	18005.00	19050	20230523	-21.47	14400	20231030	3.89	18340	-18.43	20240221	14610	2.40	20240419	18580	-19.48	20230530	14400	3.89	20231030	0.66	N	035250	500	1069 억	30596302	N	N	173	N	N
27	20240528	150430	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14970	-100	5	-0.66	5069827160	338100	101.51	15020	15070	14960	19590	10550	15070	14995.05	14.30	-123715	15196	15132	15036	14972	14876	15165	15005	1070	4520	500	11750	10	1	213940500	32027	9.40	0.83	12	0.16	1593.00	18005.00	19050	20230523	-21.42	14400	20231030	3.96	18340	-18.38	20240221	14610	2.46	20240419	18580	-19.43	20230530	14400	3.96	20231030	0.66	N	035250	500	1069 억	30596302	N	N	2	N	N
28	20240528	140430	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14990	-80	5	-0.53	3782803850	252151	75.70	15020	15070	14960	19590	10550	15070	15002.14	14.30	-71363	15196	15132	15036	14972	14876	15165	15005	1070	4520	500	11750	10	1	213940500	32070	9.41	0.83	12	0.12	1593.00	18005.00	19050	20230523	-21.31	14400	20231030	4.10	18340	-18.27	20240221	14610	2.60	20240419	18580	-19.32	20230530	14400	4.10	20231030	0.66	N	035250	500	1069 억	30596302	N	N	2	N	N
29	20240528	130428	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15030	-40	5	-0.27	3117043590	207806	62.39	15020	15070	14960	19590	10550	15070	14999.77	14.30	-47269	15196	15132	15036	14972	14876	15165	15005	1070	4520	500	11750	10	1	213940500	32155	9.44	0.83	12	0.10	1593.00	18005.00	19050	20230523	-21.10	14400	20231030	4.38	18340	-18.05	20240221	14610	2.87	20240419	18580	-19.11	20230530	14400	4.38	20231030	0.66	N	035250	500	1069 억	30596302	N	N	2	N	N
30	20240528	120429	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15000	-70	5	-0.46	2640109930	176005	52.84	15020	15070	14960	19590	10550	15070	15000.20	14.30	-42400	15196	15132	15036	14972	14876	15165	15005	1070	4520	500	11750	10	1	213940500	32091	9.42	0.83	12	0.08	1593.00	18005.00	19050	20230523	-21.26	14400	20231030	4.17	18340	-18.21	20240221	14610	2.67	20240419	18580	-19.27	20230530	14400	4.17	20231030	0.66	N	035250	500	1069 억	30596302	N	N	2	N	N
31	20240528	110420	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14980	-90	5	-0.60	1945038570	129623	38.92	15020	15070	14970	19590	10550	15070	15005.35	14.30	-21805	15196	15132	15036	14972	14876	15165	15005	1070	4520	500	11750	10	1	213940500	32048	9.40	0.83	12	0.06	1593.00	18005.00	19050	20230523	-21.36	14400	20231030	4.03	18340	-18.32	20240221	14610	2.53	20240419	18580	-19.38	20230530	14400	4.03	20231030	0.66	N	035250	500	1069 억	30596302	N	N	2	N	N
32	20240528	100429	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15020	-50	5	-0.33	1079266840	71909	21.59	15020	15070	14980	19590	10550	15070	15008.78	14.30	-14596	15196	15132	15036	14972	14876	15165	15005	1070	4520	500	11750	10	1	213940500	32134	9.43	0.83	12	0.03	1593.00	18005.00	19050	20230523	-21.15	14400	20231030	4.31	18340	-18.10	20240221	14610	2.81	20240419	18580	-19.16	20230530	14400	4.31	20231030	0.66	N	035250	500	1069 억	30596302	N	N	2	N	N
33	20240528	090429	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15030	-40	5	-0.27	153112760	10194	3.06	15020	15060	15010	19590	10550	15070	15019.87	14.30	-1643	15196	15132	15036	14972	14876	15165	15005	1070	4520	500	11750	10	1	213940500	32155	9.44	0.83	12	0.00	1593.00	18005.00	19050	20230523	-21.10	14400	20231030	4.38	18340	-18.05	20240221	14610	2.87	20240419	18580	-19.11	20230530	14400	4.38	20231030	0.66	N	035250	500	1069 억	30596302	N	N	2	N	N
34	20240527	160423	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15070	110	2	0.74	4990803590	332307	47.72	14970	15100	14940	19440	10480	14960	15018.62	14.32	-77654	15226	15092	15006	14872	14786	15050	14830	1070	4480	500	11660	10	1	213940500	32241	9.46	0.84	12	0.16	1593.00	18005.00	19050	20230523	-20.89	14400	20231030	4.65	18340	-17.83	20240221	14610	3.15	20240419	18580	-18.89	20230530	14400	4.65	20231030	0.66	N	035250	500	1069 억	30632038	N	N	2	N	N
35	20240527	150429	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15050	90	2	0.60	4551820220	303171	43.54	14970	15100	14940	19440	10480	14960	15014.04	14.32	-79180	15226	15092	15006	14872	14786	15050	14830	1070	4480	500	11660	10	1	213940500	32198	9.45	0.84	12	0.14	1593.00	18005.00	19050	20230523	-21.00	14400	20231030	4.51	18340	-17.94	20240221	14610	3.01	20240419	18580	-19.00	20230530	14400	4.51	20231030	0.66	N	035250	500	1069 억	30632038	N	N	803	N	N
36	20240527	140428	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14980	20	2	0.13	4072753450	271279	38.96	14970	15100	14940	19440	10480	14960	15013.15	14.32	-77515	15226	15092	15006	14872	14786	15050	14830	1070	4480	500	11660	10	1	213940500	32048	9.40	0.83	12	0.13	1593.00	18005.00	19050	20230523	-21.36	14400	20231030	4.03	18340	-18.32	20240221	14610	2.53	20240419	18580	-19.38	20230530	14400	4.03	20231030	0.66	N	035250	500	1069 억	30632038	N	N	803	N	N
37	20240527	130428	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14960	0	3	0.00	3323711990	221231	31.77	14970	15100	14950	19440	10480	14960	15023.72	14.32	-53215	15226	15092	15006	14872	14786	15050	14830	1070	4480	500	11660	10	1	213940500	32005	9.39	0.83	12	0.10	1593.00	18005.00	19050	20230523	-21.47	14400	20231030	3.89	18340	-18.43	20240221	14610	2.40	20240419	18580	-19.48	20230530	14400	3.89	20231030	0.66	N	035250	500	1069 억	30632038	N	N	803	N	N
38	20240527	120428	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15010	50	2	0.33	2248106460	149439	21.46	14970	15100	14970	19440	10480	14960	15043.64	14.32	-17995	15226	15092	15006	14872	14786	15050	14830	1070	4480	500	11660	10	1	213940500	32112	9.42	0.83	12	0.07	1593.00	18005.00	19050	20230523	-21.21	14400	20231030	4.24	18340	-18.16	20240221	14610	2.74	20240419	18580	-19.21	20230530	14400	4.24	20231030	0.66	N	035250	500	1069 억	30632038	N	N	803	N	N
39	20240527	110428	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15050	90	2	0.60	1816434590	120740	17.34	14970	15100	14970	19440	10480	14960	15044.18	14.32	-5916	15226	15092	15006	14872	14786	15050	14830	1070	4480	500	11660	10	1	213940500	32198	9.45	0.84	12	0.06	1593.00	18005.00	19050	20230523	-21.00	14400	20231030	4.51	18340	-17.94	20240221	14610	3.01	20240419	18580	-19.00	20230530	14400	4.51	20231030	0.66	N	035250	500	1069 억	30632038	N	N	803	N	N
40	20240527	100426	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15020	60	2	0.40	1232444840	81893	11.76	14970	15100	14970	19440	10480	14960	15049.45	14.32	-769	15226	15092	15006	14872	14786	15050	14830	1070	4480	500	11660	10	1	213940500	32134	9.43	0.83	12	0.04	1593.00	18005.00	19050	20230523	-21.15	14400	20231030	4.31	18340	-18.10	20240221	14610	2.81	20240419	18580	-19.16	20230530	14400	4.31	20231030	0.66	N	035250	500	1069 억	30632038	N	N	803	N	N
41	20240527	090428	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15060	100	2	0.67	195965800	13046	1.87	14970	15070	14970	19440	10480	14960	15021.14	14.32	3230	15226	15092	15006	14872	14786	15050	14830	1070	4480	500	11660	10	1	213940500	32219	9.45	0.84	12	0.01	1593.00	18005.00	19050	20230523	-20.94	14400	20231030	4.58	18340	-17.88	20240221	14610	3.08	20240419	18580	-18.95	20230530	14400	4.58	20231030	0.66	N	035250	500	1069 억	30632038	N	N	803	N	N
42	20240524	160408	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14960	-170	5	-1.12	10429912900	695400	167.94	15040	15140	14920	19660	10600	15130	14998.42	14.40	-215742	15323	15226	15173	15076	15023	15200	15050	1070	4530	500	11800	10	1	213940500	32005	9.39	0.83	12	0.33	1593.00	18005.00	19050	20230523	-21.47	14400	20231030	3.89	18340	-18.43	20240221	14610	2.40	20240419	18920	-20.93	20230524	14400	3.89	20231030	0.66	N	035250	500	1069 억	30800829	N	N	803	N	N
43	20240524	150407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14980	-150	5	-0.99	9613563530	640844	154.76	15040	15140	14920	19660	10600	15130	15001.39	14.40	-216677	15323	15226	15173	15076	15023	15200	15050	1070	4530	500	11800	10	1	213940500	32048	9.40	0.83	12	0.30	1593.00	18005.00	19050	20230523	-21.36	14400	20231030	4.03	18340	-18.32	20240221	14610	2.53	20240419	18920	-20.82	20230524	14400	4.03	20231030	0.66	N	035250	500	1069 억	30800829	N	N	917	N	N
44	20240524	140409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14980	-150	5	-0.99	8980298650	598598	144.56	15040	15140	14920	19660	10600	15130	15002.20	14.40	-206461	15323	15226	15173	15076	15023	15200	15050	1070	4530	500	11800	10	1	213940500	32048	9.40	0.83	12	0.28	1593.00	18005.00	19050	20230523	-21.36	14400	20231030	4.03	18340	-18.32	20240221	14610	2.53	20240419	18920	-20.82	20230524	14400	4.03	20231030	0.66	N	035250	500	1069 억	30800829	N	N	917	N	N
45	20240524	130408	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14960	-170	5	-1.12	7506847820	500035	120.76	15040	15140	14930	19660	10600	15130	15012.62	14.40	-170731	15323	15226	15173	15076	15023	15200	15050	1070	4530	500	11800	10	1	213940500	32005	9.39	0.83	12	0.23	1593.00	18005.00	19050	20230523	-21.47	14400	20231030	3.89	18340	-18.43	20240221	14610	2.40	20240419	18920	-20.93	20230524	14400	3.89	20231030	0.66	N	035250	500	1069 억	30800829	N	N	917	N	N
46	20240524	120407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15000	-130	5	-0.86	5112819810	340125	82.14	15040	15140	14960	19660	10600	15130	15032.15	14.40	-70457	15323	15226	15173	15076	15023	15200	15050	1070	4530	500	11800	10	1	213940500	32091	9.42	0.83	12	0.16	1593.00	18005.00	19050	20230523	-21.26	14400	20231030	4.17	18340	-18.21	20240221	14610	2.67	20240419	18920	-20.72	20230524	14400	4.17	20231030	0.66	N	035250	500	1069 억	30800829	N	N	917	N	N
47	20240524	110407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15020	-110	5	-0.73	4030473150	268030	64.73	15040	15140	14960	19660	10600	15130	15037.36	14.40	-46308	15323	15226	15173	15076	15023	15200	15050	1070	4530	500	11800	10	1	213940500	32134	9.43	0.83	12	0.13	1593.00	18005.00	19050	20230523	-21.15	14400	20231030	4.31	18340	-18.10	20240221	14610	2.81	20240419	18920	-20.61	20230524	14400	4.31	20231030	0.66	N	035250	500	1069 억	30800829	N	N	917	N	N
48	20240524	100410	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15090	-40	5	-0.26	3117582910	207395	50.09	15040	15140	14960	19660	10600	15130	15032.05	14.40	-40233	15323	15226	15173	15076	15023	15200	15050	1070	4530	500	11800	10	1	213940500	32284	9.47	0.84	12	0.10	1593.00	18005.00	19050	20230523	-20.79	14400	20231030	4.79	18340	-17.72	20240221	14610	3.29	20240419	18920	-20.24	20230524	14400	4.79	20231030	0.66	N	035250	500	1069 억	30800829	N	N	917	N	N
49	20240524	090409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15050	-80	5	-0.53	646185470	42995	10.38	15040	15140	14990	19660	10600	15130	15029.06	14.40	-19574	15323	15226	15173	15076	15023	15200	15050	1070	4530	500	11800	10	1	213940500	32198	9.45	0.84	12	0.02	1593.00	18005.00	19050	20230523	-21.00	14400	20231030	4.51	18340	-17.94	20240221	14610	3.01	20240419	18920	-20.45	20230524	14400	4.51	20231030	0.66	N	035250	500	1069 억	30800829	N	N	917	N	N
50	20240523	160405	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15130	-110	5	-0.72	6245301590	411424	96.14	15170	15270	15120	19810	10670	15240	15180.04	14.41	-93719	15513	15376	15273	15136	15033	15325	15085	1070	4570	500	11880	10	1	213940500	32369	9.50	0.84	12	0.19	1593.00	18005.00	19050	20230523	-20.58	14400	20231030	5.07	18340	-17.50	20240221	14610	3.56	20240419	19050	-20.58	20230523	14400	5.07	20231030	0.67	N	035250	500	1069 억	30826348	N	N	917	N	N
51	20240523	150408	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15160	-80	5	-0.52	5537993880	364706	85.22	15170	15270	15120	19810	10670	15240	15184.82	14.41	-81368	15513	15376	15273	15136	15033	15325	15085	1070	4570	500	11880	10	1	213940500	32433	9.52	0.84	12	0.17	1593.00	18005.00	19050	20230523	-20.42	14400	20231030	5.28	18340	-17.34	20240221	14610	3.76	20240419	19050	-20.42	20230523	14400	5.28	20231030	0.67	N	035250	500	1069 억	30826348	N	N	130	N	N
52	20240523	140409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15150	-90	5	-0.59	4910677020	323327	75.55	15170	15270	15120	19810	10670	15240	15187.96	14.41	-73675	15513	15376	15273	15136	15033	15325	15085	1070	4570	500	11880	10	1	213940500	32412	9.51	0.84	12	0.15	1593.00	18005.00	19050	20230523	-20.47	14400	20231030	5.21	18340	-17.39	20240221	14610	3.70	20240419	19050	-20.47	20230523	14400	5.21	20231030	0.67	N	035250	500	1069 억	30826348	N	N	130	N	N
53	20240523	130408	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15160	-80	5	-0.52	3775242190	248397	58.04	15170	15270	15150	19810	10670	15240	15198.42	14.41	-55456	15513	15376	15273	15136	15033	15325	15085	1070	4570	500	11880	10	1	213940500	32433	9.52	0.84	12	0.12	1593.00	18005.00	19050	20230523	-20.42	14400	20231030	5.28	18340	-17.34	20240221	14610	3.76	20240419	19050	-20.42	20230523	14400	5.28	20231030	0.67	N	035250	500	1069 억	30826348	N	N	130	N	N
54	20240523	120406	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	-50	5	-0.33	2615638990	171967	40.18	15170	15270	15150	19810	10670	15240	15210.12	14.41	-30462	15513	15376	15273	15136	15033	15325	15085	1070	4570	500	11880	10	1	213940500	32498	9.54	0.84	12	0.08	1593.00	18005.00	19050	20230523	-20.26	14400	20231030	5.49	18340	-17.18	20240221	14610	3.97	20240419	19050	-20.26	20230523	14400	5.49	20231030	0.67	N	035250	500	1069 억	30826348	N	N	130	N	N
55	20240523	110405	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15250	10	2	0.07	2063059180	135640	31.70	15170	15270	15150	19810	10670	15240	15209.81	14.41	-17304	15513	15376	15273	15136	15033	15325	15085	1070	4570	500	11880	10	1	213940500	32626	9.57	0.85	12	0.06	1593.00	18005.00	19050	20230523	-19.95	14400	20231030	5.90	18340	-16.85	20240221	14610	4.38	20240419	19050	-19.95	20230523	14400	5.90	20231030	0.67	N	035250	500	1069 억	30826348	N	N	130	N	N
56	20240523	100406	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15260	20	2	0.13	1248129480	82068	19.18	15170	15270	15150	19810	10670	15240	15208.48	14.41	-6969	15513	15376	15273	15136	15033	15325	15085	1070	4570	500	11880	10	1	213940500	32647	9.58	0.85	12	0.04	1593.00	18005.00	19050	20230523	-19.90	14400	20231030	5.97	18340	-16.79	20240221	14610	4.45	20240419	19050	-19.90	20230523	14400	5.97	20231030	0.67	N	035250	500	1069 억	30826348	N	N	130	N	N
57	20240523	090409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15170	-70	5	-0.46	183435660	12079	2.82	15170	15260	15170	19810	10670	15240	15186.30	14.41	-4303	15513	15376	15273	15136	15033	15325	15085	1070	4570	500	11880	10	1	213940500	32455	9.52	0.84	12	0.01	1593.00	18005.00	19050	20230523	-20.37	14400	20231030	5.35	18340	-17.28	20240221	14610	3.83	20240419	19050	-20.37	20230523	14400	5.35	20231030	0.67	N	035250	500	1069 억	30826348	N	N	130	N	N
58	20240522	160402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15240	-160	5	-1.04	5915771660	387630	102.62	15370	15410	15170	20000	10780	15400	15261.39	14.45	-78445	15566	15482	15346	15262	15126	15525	15305	1070	4600	500	12010	10	1	213940500	32605	9.57	0.85	12	0.18	1593.00	18005.00	19050	20230523	-20.00	14400	20231030	5.83	18340	-16.90	20240221	14610	4.31	20240419	19050	-20.00	20230523	14400	5.83	20231030	0.67	N	035250	500	1069 억	30908270	N	N	130	N	N
59	20240522	150405	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15270	-130	5	-0.84	5234294910	342943	90.79	15370	15410	15170	20000	10780	15400	15262.87	14.45	-64088	15566	15482	15346	15262	15126	15525	15305	1070	4600	500	12010	10	1	213940500	32669	9.59	0.85	12	0.16	1593.00	18005.00	19050	20230523	-19.84	14400	20231030	6.04	18340	-16.74	20240221	14610	4.52	20240419	19050	-19.84	20230523	14400	6.04	20231030	0.67	N	035250	500	1069 억	30908270	N	N	1934	N	N
60	20240522	140406	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15280	-120	5	-0.78	4689714370	307312	81.36	15370	15410	15170	20000	10780	15400	15260.43	14.45	-60974	15566	15482	15346	15262	15126	15525	15305	1070	4600	500	12010	10	1	213940500	32690	9.59	0.85	12	0.14	1593.00	18005.00	19050	20230523	-19.79	14400	20231030	6.11	18340	-16.68	20240221	14610	4.59	20240419	19050	-19.79	20230523	14400	6.11	20231030	0.67	N	035250	500	1069 억	30908270	N	N	1934	N	N
61	20240522	130404	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15290	-110	5	-0.71	4087829080	267935	70.93	15370	15410	15170	20000	10780	15400	15256.79	14.45	-56751	15566	15482	15346	15262	15126	15525	15305	1070	4600	500	12010	10	1	213940500	32712	9.60	0.85	12	0.13	1593.00	18005.00	19050	20230523	-19.74	14400	20231030	6.18	18340	-16.63	20240221	14610	4.65	20240419	19050	-19.74	20230523	14400	6.18	20231030	0.67	N	035250	500	1069 억	30908270	N	N	1934	N	N
62	20240522	120404	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15280	-120	5	-0.78	3631809750	238097	63.03	15370	15410	15170	20000	10780	15400	15253.49	14.45	-50683	15566	15482	15346	15262	15126	15525	15305	1070	4600	500	12010	10	1	213940500	32690	9.59	0.85	12	0.11	1593.00	18005.00	19050	20230523	-19.79	14400	20231030	6.11	18340	-16.68	20240221	14610	4.59	20240419	19050	-19.79	20230523	14400	6.11	20231030	0.67	N	035250	500	1069 억	30908270	N	N	1934	N	N
63	20240522	110405	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15240	-160	5	-1.04	3298270240	216233	57.25	15370	15410	15170	20000	10780	15400	15253.32	14.45	-46977	15566	15482	15346	15262	15126	15525	15305	1070	4600	500	12010	10	1	213940500	32605	9.57	0.85	12	0.10	1593.00	18005.00	19050	20230523	-20.00	14400	20231030	5.83	18340	-16.90	20240221	14610	4.31	20240419	19050	-20.00	20230523	14400	5.83	20231030	0.67	N	035250	500	1069 억	30908270	N	N	1934	N	N
64	20240522	100405	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15240	-160	5	-1.04	2373454090	155515	41.17	15370	15410	15170	20000	10780	15400	15261.90	14.45	-41858	15566	15482	15346	15262	15126	15525	15305	1070	4600	500	12010	10	1	213940500	32605	9.57	0.85	12	0.07	1593.00	18005.00	19050	20230523	-20.00	14400	20231030	5.83	18340	-16.90	20240221	14610	4.31	20240419	19050	-20.00	20230523	14400	5.83	20231030	0.67	N	035250	500	1069 억	30908270	N	N	1934	N	N
65	20240522	090404	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15350	-50	5	-0.32	153246590	9983	2.64	15370	15380	15310	20000	10780	15400	15350.76	14.45	-6042	15566	15482	15346	15262	15126	15525	15305	1070	4600	500	12010	10	1	213940500	32840	9.64	0.85	12	0.00	1593.00	18005.00	19050	20230523	-19.42	14400	20231030	6.60	18340	-16.30	20240221	14610	5.07	20240419	19050	-19.42	20230523	14400	6.60	20231030	0.67	N	035250	500	1069 억	30908270	N	N	1934	N	N
66	20240521	160400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15400	150	2	0.98	5788353420	376993	122.42	15250	15430	15210	19820	10680	15250	15353.87	14.38	142788	15410	15330	15280	15200	15150	15305	15175	1070	4570	500	11890	10	1	213940500	32947	9.67	0.86	12	0.18	1593.00	18005.00	19050	20230523	-19.16	14400	20231030	6.94	18340	-16.03	20240221	14610	5.41	20240419	19050	-19.16	20230523	14400	6.94	20231030	0.69	N	035250	500	1069 억	30757982	N	N	1934	N	N
67	20240521	150404	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15370	120	2	0.79	4937984500	321751	104.48	15250	15430	15210	19820	10680	15250	15347.22	14.38	122398	15410	15330	15280	15200	15150	15305	15175	1070	4570	500	11890	10	1	213940500	32883	9.65	0.85	12	0.15	1593.00	18005.00	19050	20230523	-19.32	14400	20231030	6.74	18340	-16.19	20240221	14610	5.20	20240419	19050	-19.32	20230523	14400	6.74	20231030	0.69	N	035250	500	1069 억	30757982	N	N	963	N	N
68	20240521	140404	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15420	170	2	1.11	4190911880	273241	88.73	15250	15430	15210	19820	10680	15250	15337.79	14.38	98334	15410	15330	15280	15200	15150	15305	15175	1070	4570	500	11890	10	1	213940500	32990	9.68	0.86	12	0.13	1593.00	18005.00	19050	20230523	-19.06	14400	20231030	7.08	18340	-15.92	20240221	14610	5.54	20240419	19050	-19.06	20230523	14400	7.08	20231030	0.69	N	035250	500	1069 억	30757982	N	N	963	N	N
69	20240521	130404	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15340	90	2	0.59	2840904740	185510	60.24	15250	15410	15210	19820	10680	15250	15314.02	14.38	52996	15410	15330	15280	15200	15150	15305	15175	1070	4570	500	11890	10	1	213940500	32818	9.63	0.85	12	0.09	1593.00	18005.00	19050	20230523	-19.48	14400	20231030	6.53	18340	-16.36	20240221	14610	5.00	20240419	19050	-19.48	20230523	14400	6.53	20231030	0.69	N	035250	500	1069 억	30757982	N	N	963	N	N
70	20240521	120404	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15330	80	2	0.52	2448313200	159914	51.93	15250	15410	15210	19820	10680	15250	15310.19	14.38	48529	15410	15330	15280	15200	15150	15305	15175	1070	4570	500	11890	10	1	213940500	32797	9.62	0.85	12	0.07	1593.00	18005.00	19050	20230523	-19.53	14400	20231030	6.46	18340	-16.41	20240221	14610	4.93	20240419	19050	-19.53	20230523	14400	6.46	20231030	0.69	N	035250	500	1069 억	30757982	N	N	963	N	N
71	20240521	110405	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15340	90	2	0.59	2025816850	132367	42.98	15250	15410	15210	19820	10680	15250	15304.55	14.38	40659	15410	15330	15280	15200	15150	15305	15175	1070	4570	500	11890	10	1	213940500	32818	9.63	0.85	12	0.06	1593.00	18005.00	19050	20230523	-19.48	14400	20231030	6.53	18340	-16.36	20240221	14610	5.00	20240419	19050	-19.48	20230523	14400	6.53	20231030	0.69	N	035250	500	1069 억	30757982	N	N	963	N	N
72	20240521	100405	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15280	30	2	0.20	1040893170	68205	22.15	15250	15300	15210	19820	10680	15250	15261.24	14.38	17087	15410	15330	15280	15200	15150	15305	15175	1070	4570	500	11890	10	1	213940500	32690	9.59	0.85	12	0.03	1593.00	18005.00	19050	20230523	-19.79	14400	20231030	6.11	18340	-16.68	20240221	14610	4.59	20240419	19050	-19.79	20230523	14400	6.11	20231030	0.69	N	035250	500	1069 억	30757982	N	N	963	N	N
73	20240521	090402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15220	-30	5	-0.20	149594660	9814	3.19	15250	15260	15210	19820	10680	15250	15242.99	14.38	-4549	15410	15330	15280	15200	15150	15305	15175	1070	4570	500	11890	10	1	213940500	32562	9.55	0.85	12	0.00	1593.00	18005.00	19050	20230523	-20.10	14400	20231030	5.69	18340	-17.01	20240221	14610	4.18	20240419	19050	-20.10	20230523	14400	5.69	20231030	0.69	N	035250	500	1069 억	30757982	N	N	963	N	N
74	20240517	160405	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15250	130	2	0.86	6873478860	451021	38.32	15120	15350	15040	19650	10590	15120	15239.81	14.37	58214	15920	15520	15310	14910	14700	15415	14805	1070	4530	500	11790	10	1	213940500	32626	9.57	0.85	12	0.21	1593.00	18005.00	19200	20230511	-20.57	14400	20231030	5.90	18340	-16.85	20240221	14610	4.38	20240419	19050	-19.95	20230523	14400	5.90	20231030	0.67	N	035250	500	1069 억	30748458	N	N	33	N	N
75	20240517	150407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15250	130	2	0.86	5937196080	389621	33.10	15120	15350	15040	19650	10590	15120	15238.39	14.37	58350	15920	15520	15310	14910	14700	15415	14805	1070	4530	500	11790	10	1	213940500	32626	9.57	0.85	12	0.18	1593.00	18005.00	19200	20230511	-20.57	14400	20231030	5.90	18340	-16.85	20240221	14610	4.38	20240419	19050	-19.95	20230523	14400	5.90	20231030	0.67	N	035250	500	1069 억	30748458	N	N	150	N	N
76	20240517	140400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15320	200	2	1.32	4738996340	311165	26.43	15120	15350	15040	19650	10590	15120	15229.85	14.37	62108	15920	15520	15310	14910	14700	15415	14805	1070	4530	500	11790	10	1	213940500	32776	9.62	0.85	12	0.15	1593.00	18005.00	19200	20230511	-20.21	14400	20231030	6.39	18340	-16.47	20240221	14610	4.86	20240419	19050	-19.58	20230523	14400	6.39	20231030	0.67	N	035250	500	1069 억	30748458	N	N	150	N	N
77	20240517	130359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15310	190	2	1.26	3853648390	253360	21.52	15120	15320	15040	19650	10590	15120	15210.17	14.37	50850	15920	15520	15310	14910	14700	15415	14805	1070	4530	500	11790	10	1	213940500	32754	9.61	0.85	12	0.12	1593.00	18005.00	19200	20230511	-20.26	14400	20231030	6.32	18340	-16.52	20240221	14610	4.79	20240419	19050	-19.63	20230523	14400	6.32	20231030	0.67	N	035250	500	1069 억	30748458	N	N	150	N	N
78	20240517	120400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15290	170	2	1.12	3246893830	213691	18.15	15120	15310	15040	19650	10590	15120	15194.34	14.37	41357	15920	15520	15310	14910	14700	15415	14805	1070	4530	500	11790	10	1	213940500	32712	9.60	0.85	12	0.10	1593.00	18005.00	19200	20230511	-20.36	14400	20231030	6.18	18340	-16.63	20240221	14610	4.65	20240419	19050	-19.74	20230523	14400	6.18	20231030	0.67	N	035250	500	1069 억	30748458	N	N	150	N	N
79	20240517	110359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15270	150	2	0.99	2526416180	166473	14.14	15120	15280	15040	19650	10590	15120	15176.13	14.37	24515	15920	15520	15310	14910	14700	15415	14805	1070	4530	500	11790	10	1	213940500	32669	9.59	0.85	12	0.08	1593.00	18005.00	19200	20230511	-20.47	14400	20231030	6.04	18340	-16.74	20240221	14610	4.52	20240419	19050	-19.84	20230523	14400	6.04	20231030	0.67	N	035250	500	1069 억	30748458	N	N	150	N	N
80	20240517	100357	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15180	60	2	0.40	1685240670	111214	9.45	15120	15220	15040	19650	10590	15120	15153.13	14.37	17533	15920	15520	15310	14910	14700	15415	14805	1070	4530	500	11790	10	1	213940500	32476	9.53	0.84	12	0.05	1593.00	18005.00	19200	20230511	-20.94	14400	20231030	5.42	18340	-17.23	20240221	14610	3.90	20240419	19050	-20.31	20230523	14400	5.42	20231030	0.67	N	035250	500	1069 억	30748458	N	N	150	N	N
81	20240517	090359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15130	10	2	0.07	482875060	31989	2.72	15120	15150	15040	19650	10590	15120	15095.03	14.37	17812	15920	15520	15310	14910	14700	15415	14805	1070	4530	500	11790	10	1	213940500	32369	9.50	0.84	12	0.01	1593.00	18005.00	19200	20230511	-21.20	14400	20231030	5.07	18340	-17.50	20240221	14610	3.56	20240419	19050	-20.58	20230523	14400	5.07	20231030	0.67	N	035250	500	1069 억	30748458	N	N	150	N	N
82	20240516	160358	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15120	-460	5	-2.95	17883190650	1171662	486.73	15700	15710	15100	20250	10910	15580	15263.24	14.57	-438739	15753	15666	15603	15516	15453	15635	15485	1070	4670	500	12150	10	1	213940500	32348	9.49	0.84	12	0.55	1593.00	18005.00	19200	20230511	-21.25	14400	20231030	5.00	18340	-17.56	20240221	14610	3.49	20240419	19050	-20.63	20230523	14400	5.00	20231030	0.69	N	035250	500	1069 억	31174023	N	N	150	N	N
83	20240516	150356	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15180	-400	5	-2.57	15809666870	1034615	429.80	15700	15710	15100	20250	10910	15580	15280.49	14.57	-391611	15753	15666	15603	15516	15453	15635	15485	1070	4670	500	12150	10	1	213940500	32476	9.53	0.84	12	0.48	1593.00	18005.00	19200	20230511	-20.94	14400	20231030	5.42	18340	-17.23	20240221	14610	3.90	20240419	19050	-20.31	20230523	14400	5.42	20231030	0.69	N	035250	500	1069 억	31174023	N	N	209	N	N
84	20240516	140359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15170	-410	5	-2.63	14819460920	969445	402.73	15700	15710	15100	20250	10910	15580	15286.30	14.57	-361504	15753	15666	15603	15516	15453	15635	15485	1070	4670	500	12150	10	1	213940500	32455	9.52	0.84	12	0.45	1593.00	18005.00	19200	20230511	-20.99	14400	20231030	5.35	18340	-17.28	20240221	14610	3.83	20240419	19050	-20.37	20230523	14400	5.35	20231030	0.69	N	035250	500	1069 억	31174023	N	N	209	N	N
85	20240516	130359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15160	-420	5	-2.70	12734691570	831767	345.53	15700	15710	15150	20250	10910	15580	15310.15	14.57	-322741	15753	15666	15603	15516	15453	15635	15485	1070	4670	500	12150	10	1	213940500	32433	9.52	0.84	12	0.39	1593.00	18005.00	19200	20230511	-21.04	14400	20231030	5.28	18340	-17.34	20240221	14610	3.76	20240419	19050	-20.42	20230523	14400	5.28	20231030	0.69	N	035250	500	1069 억	31174023	N	N	209	N	N
86	20240516	120357	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	-390	5	-2.50	10137204110	660669	274.46	15700	15710	15170	20250	10910	15580	15343.56	14.57	-251320	15753	15666	15603	15516	15453	15635	15485	1070	4670	500	12150	10	1	213940500	32498	9.54	0.84	12	0.31	1593.00	18005.00	19200	20230511	-20.89	14400	20231030	5.49	18340	-17.18	20240221	14610	3.97	20240419	19050	-20.26	20230523	14400	5.49	20231030	0.69	N	035250	500	1069 억	31174023	N	N	209	N	N
87	20240516	110356	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15260	-320	5	-2.05	7392697980	480200	199.49	15700	15710	15230	20250	10910	15580	15394.73	14.57	-187781	15753	15666	15603	15516	15453	15635	15485	1070	4670	500	12150	10	1	213940500	32647	9.58	0.85	12	0.22	1593.00	18005.00	19200	20230511	-20.52	14400	20231030	5.97	18340	-16.79	20240221	14610	4.45	20240419	19050	-19.90	20230523	14400	5.97	20231030	0.69	N	035250	500	1069 억	31174023	N	N	209	N	N
88	20240516	100357	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15430	-150	5	-0.96	3702082030	239246	99.39	15700	15710	15360	20250	10910	15580	15473.60	14.57	-68829	15753	15666	15603	15516	15453	15635	15485	1070	4670	500	12150	10	1	213940500	33011	9.69	0.86	12	0.11	1593.00	18005.00	19200	20230511	-19.64	14400	20231030	7.15	18340	-15.87	20240221	14610	5.61	20240419	19050	-19.00	20230523	14400	7.15	20231030	0.69	N	035250	500	1069 억	31174023	N	N	209	N	N
89	20240516	090356	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15620	40	2	0.26	420835630	26883	11.17	15700	15710	15600	20250	10910	15580	15656.62	14.57	7936	15753	15666	15603	15516	15453	15635	15485	1070	4670	500	12150	10	1	213940500	33418	9.81	0.87	12	0.01	1593.00	18005.00	19200	20230511	-18.65	14400	20231030	8.47	18340	-14.83	20240221	14610	6.91	20240419	19050	-18.01	20230523	14400	8.47	20231030	0.69	N	035250	500	1069 억	31174023	N	N	209	N	N
90	20240514	160401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15580	-50	5	-0.32	3748218750	240114	66.64	15630	15690	15540	20300	10950	15630	15610.19	14.50	20090	15843	15736	15533	15426	15223	15790	15480	1070	4670	500	12190	10	1	213940500	33332	9.78	0.87	12	0.11	1593.00	18005.00	19200	20230511	-18.85	14400	20231030	8.19	18340	-15.05	20240221	14610	6.64	20240419	19050	-18.22	20230523	14400	8.19	20231030	0.71	N	035250	500	1069 억	31012147	N	N	209	N	N
91	20240514	150403	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15590	-40	5	-0.26	3367658250	215697	59.87	15630	15690	15540	20300	10950	15630	15612.91	14.50	18799	15843	15736	15533	15426	15223	15790	15480	1070	4670	500	12190	10	1	213940500	33353	9.79	0.87	12	0.10	1593.00	18005.00	19200	20230511	-18.80	14400	20231030	8.26	18340	-14.99	20240221	14610	6.71	20240419	19050	-18.16	20230523	14400	8.26	20231030	0.71	N	035250	500	1069 억	31012147	N	N	6	N	N
92	20240514	140401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15620	-10	5	-0.06	2575013790	164828	45.75	15630	15690	15570	20300	10950	15630	15622.43	14.50	4159	15843	15736	15533	15426	15223	15790	15480	1070	4670	500	12190	10	1	213940500	33418	9.81	0.87	12	0.08	1593.00	18005.00	19200	20230511	-18.65	14400	20231030	8.47	18340	-14.83	20240221	14610	6.91	20240419	19050	-18.01	20230523	14400	8.47	20231030	0.71	N	035250	500	1069 억	31012147	N	N	6	N	N
93	20240514	130402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15620	-10	5	-0.06	2182468920	139695	38.77	15630	15690	15570	20300	10950	15630	15623.10	14.50	6497	15843	15736	15533	15426	15223	15790	15480	1070	4670	500	12190	10	1	213940500	33418	9.81	0.87	12	0.07	1593.00	18005.00	19200	20230511	-18.65	14400	20231030	8.47	18340	-14.83	20240221	14610	6.91	20240419	19050	-18.01	20230523	14400	8.47	20231030	0.71	N	035250	500	1069 억	31012147	N	N	6	N	N
94	20240514	120400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15630	0	3	0.00	1809616020	115831	32.15	15630	15690	15570	20300	10950	15630	15622.90	14.50	-1323	15843	15736	15533	15426	15223	15790	15480	1070	4670	500	12190	10	1	213940500	33439	9.81	0.87	12	0.05	1593.00	18005.00	19200	20230511	-18.59	14400	20231030	8.54	18340	-14.78	20240221	14610	6.98	20240419	19050	-17.95	20230523	14400	8.54	20231030	0.71	N	035250	500	1069 억	31012147	N	N	6	N	N
95	20240514	110400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15610	-20	5	-0.13	1547447730	99051	27.49	15630	15690	15570	20300	10950	15630	15622.74	14.50	-9309	15843	15736	15533	15426	15223	15790	15480	1070	4670	500	12190	10	1	213940500	33396	9.80	0.87	12	0.05	1593.00	18005.00	19200	20230511	-18.70	14400	20231030	8.40	18340	-14.89	20240221	14610	6.84	20240419	19050	-18.06	20230523	14400	8.40	20231030	0.71	N	035250	500	1069 억	31012147	N	N	6	N	N
96	20240514	100400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15620	-10	5	-0.06	1023478880	65454	18.17	15630	15690	15590	20300	10950	15630	15636.61	14.50	-5575	15843	15736	15533	15426	15223	15790	15480	1070	4670	500	12190	10	1	213940500	33418	9.81	0.87	12	0.03	1593.00	18005.00	19200	20230511	-18.65	14400	20231030	8.47	18340	-14.83	20240221	14610	6.91	20240419	19050	-18.01	20230523	14400	8.47	20231030	0.71	N	035250	500	1069 억	31012147	N	N	6	N	N
97	20240514	090401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15640	10	2	0.06	118966420	7615	2.11	15630	15640	15590	20300	10950	15630	15622.63	14.50	-285	15843	15736	15533	15426	15223	15790	15480	1070	4670	500	12190	10	1	213940500	33460	9.82	0.87	12	0.00	1593.00	18005.00	19200	20230511	-18.54	14400	20231030	8.61	18340	-14.72	20240221	14610	7.05	20240419	19050	-17.90	20230523	14400	8.61	20231030	0.71	N	035250	500	1069 억	31012147	N	N	6	N	N
98	20240513	160401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15630	60	2	0.39	5532715000	356741	71.18	15600	15640	15330	20200	10900	15570	15508.26	14.50	2321	15816	15692	15586	15462	15356	15755	15525	1070	4630	500	12140	10	1	213940500	33439	9.81	0.87	12	0.17	1593.00	18005.00	19200	20230511	-18.59	14400	20231030	8.54	18340	-14.78	20240221	14610	6.98	20240419	19050	-17.95	20230523	14400	8.54	20231030	0.69	N	035250	500	1069 억	31022260	N	N	6	N	N
99	20240513	150402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15610	40	2	0.26	5087906540	328271	65.50	15600	15640	15330	20200	10900	15570	15499.10	14.50	-2293	15816	15692	15586	15462	15356	15755	15525	1070	4630	500	12140	10	1	213940500	33396	9.80	0.87	12	0.15	1593.00	18005.00	19200	20230511	-18.70	14400	20231030	8.40	18340	-14.89	20240221	14610	6.84	20240419	19050	-18.06	20230523	14400	8.40	20231030	0.69	N	035250	500	1069 억	31022260	N	N	1923	N	N
100	20240513	140400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15600	30	2	0.19	4078696600	263609	52.60	15600	15600	15330	20200	10900	15570	15472.52	14.50	-21167	15816	15692	15586	15462	15356	15755	15525	1070	4630	500	12140	10	1	213940500	33375	9.79	0.87	12	0.12	1593.00	18005.00	19200	20230511	-18.75	14400	20231030	8.33	18340	-14.94	20240221	14610	6.78	20240419	19050	-18.11	20230523	14400	8.33	20231030	0.69	N	035250	500	1069 억	31022260	N	N	1923	N	N
101	20240513	130400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15560	-10	5	-0.06	3534153490	228595	45.61	15600	15600	15330	20200	10900	15570	15460.33	14.50	-26323	15816	15692	15586	15462	15356	15755	15525	1070	4630	500	12140	10	1	213940500	33289	9.77	0.86	12	0.11	1593.00	18005.00	19200	20230511	-18.96	14400	20231030	8.06	18340	-15.16	20240221	14610	6.50	20240419	19050	-18.32	20230523	14400	8.06	20231030	0.69	N	035250	500	1069 억	31022260	N	N	1923	N	N
102	20240513	120401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15490	-80	5	-0.51	2878638100	186419	37.20	15600	15600	15330	20200	10900	15570	15441.76	14.50	-42950	15816	15692	15586	15462	15356	15755	15525	1070	4630	500	12140	10	1	213940500	33139	9.72	0.86	12	0.09	1593.00	18005.00	19200	20230511	-19.32	14400	20231030	7.57	18340	-15.54	20240221	14610	6.02	20240419	19050	-18.69	20230523	14400	7.57	20231030	0.69	N	035250	500	1069 억	31022260	N	N	1923	N	N
103	20240513	110359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15480	-90	5	-0.58	2615582330	169428	33.81	15600	15600	15330	20200	10900	15570	15437.72	14.50	-43459	15816	15692	15586	15462	15356	15755	15525	1070	4630	500	12140	10	1	213940500	33118	9.72	0.86	12	0.08	1593.00	18005.00	19200	20230511	-19.38	14400	20231030	7.50	18340	-15.59	20240221	14610	5.95	20240419	19050	-18.74	20230523	14400	7.50	20231030	0.69	N	035250	500	1069 억	31022260	N	N	1923	N	N
104	20240513	100401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15430	-140	5	-0.90	2081159420	134913	26.92	15600	15600	15330	20200	10900	15570	15425.94	14.50	-44911	15816	15692	15586	15462	15356	15755	15525	1070	4630	500	12140	10	1	213940500	33011	9.69	0.86	12	0.06	1593.00	18005.00	19200	20230511	-19.64	14400	20231030	7.15	18340	-15.87	20240221	14610	5.61	20240419	19050	-19.00	20230523	14400	7.15	20231030	0.69	N	035250	500	1069 억	31022260	N	N	1923	N	N
105	20240513	090401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15510	-60	5	-0.39	274889780	17741	3.54	15600	15600	15460	20200	10900	15570	15494.60	14.50	-12434	15816	15692	15586	15462	15356	15755	15525	1070	4630	500	12140	10	1	213940500	33182	9.74	0.86	12	0.01	1593.00	18005.00	19200	20230511	-19.22	14400	20231030	7.71	18340	-15.43	20240221	14610	6.16	20240419	19050	-18.58	20230523	14400	7.71	20231030	0.69	N	035250	500	1069 억	31022260	N	N	1923	N	N
106	20240510	160351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15570	120	2	0.78	7814029720	500772	77.60	15560	15710	15480	20050	10820	15450	15604.00	14.52	-49141	15763	15606	15513	15356	15263	15560	15310	1070	4600	500	12050	10	1	213940500	33311	9.77	0.86	12	0.23	1593.00	18005.00	19370	20230503	-19.62	14400	20231030	8.12	18340	-15.10	20240221	14610	6.57	20240419	19200	-18.91	20230511	14400	8.12	20231030	0.72	N	035250	500	1069 억	31070711	N	N	1923	N	N
107	20240510	150353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15570	120	2	0.78	7395591790	473895	73.43	15560	15710	15480	20050	10820	15450	15605.97	14.52	-40209	15763	15606	15513	15356	15263	15560	15310	1070	4600	500	12050	10	1	213940500	33311	9.77	0.86	12	0.22	1593.00	18005.00	19370	20230503	-19.62	14400	20231030	8.12	18340	-15.10	20240221	14610	6.57	20240419	19200	-18.91	20230511	14400	8.12	20231030	0.72	N	035250	500	1069 억	31070711	N	N	626	N	N
108	20240510	140353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15680	230	2	1.49	6332650100	405715	62.87	15560	15710	15480	20050	10820	15450	15608.62	14.52	-14419	15763	15606	15513	15356	15263	15560	15310	1070	4600	500	12050	10	1	213940500	33546	9.84	0.87	12	0.19	1593.00	18005.00	19370	20230503	-19.05	14400	20231030	8.89	18340	-14.50	20240221	14610	7.32	20240419	19200	-18.33	20230511	14400	8.89	20231030	0.72	N	035250	500	1069 억	31070711	N	N	626	N	N
109	20240510	130351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15670	220	2	1.42	5217673490	334574	51.84	15560	15680	15480	20050	10820	15450	15594.98	14.52	-7520	15763	15606	15513	15356	15263	15560	15310	1070	4600	500	12050	10	1	213940500	33524	9.84	0.87	12	0.16	1593.00	18005.00	19370	20230503	-19.10	14400	20231030	8.82	18340	-14.56	20240221	14610	7.26	20240419	19200	-18.39	20230511	14400	8.82	20231030	0.72	N	035250	500	1069 억	31070711	N	N	626	N	N
110	20240510	120349	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15610	160	2	1.04	3602342520	231279	35.84	15560	15650	15480	20050	10820	15450	15575.74	14.52	-10442	15763	15606	15513	15356	15263	15560	15310	1070	4600	500	12050	10	1	213940500	33396	9.80	0.87	12	0.11	1593.00	18005.00	19370	20230503	-19.41	14400	20231030	8.40	18340	-14.89	20240221	14610	6.84	20240419	19200	-18.70	20230511	14400	8.40	20231030	0.72	N	035250	500	1069 억	31070711	N	N	626	N	N
111	20240510	110350	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15570	120	2	0.78	2867731550	184190	28.54	15560	15650	15480	20050	10820	15450	15569.42	14.52	-11070	15763	15606	15513	15356	15263	15560	15310	1070	4600	500	12050	10	1	213940500	33311	9.77	0.86	12	0.09	1593.00	18005.00	19370	20230503	-19.62	14400	20231030	8.12	18340	-15.10	20240221	14610	6.57	20240419	19200	-18.91	20230511	14400	8.12	20231030	0.72	N	035250	500	1069 억	31070711	N	N	626	N	N
112	20240510	100350	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15580	130	2	0.84	2059104900	132237	20.49	15560	15650	15480	20050	10820	15450	15571.32	14.52	382	15763	15606	15513	15356	15263	15560	15310	1070	4600	500	12050	10	1	213940500	33332	9.78	0.87	12	0.06	1593.00	18005.00	19370	20230503	-19.57	14400	20231030	8.19	18340	-15.05	20240221	14610	6.64	20240419	19200	-18.85	20230511	14400	8.19	20231030	0.72	N	035250	500	1069 억	31070711	N	N	626	N	N
113	20240510	090352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15500	50	2	0.32	175896650	11318	1.75	15560	15570	15480	20050	10820	15450	15541.32	14.52	464	15763	15606	15513	15356	15263	15560	15310	1070	4600	500	12050	10	1	213940500	33161	9.73	0.86	12	0.01	1593.00	18005.00	19370	20230503	-19.98	14400	20231030	7.64	18340	-15.49	20240221	14610	6.09	20240419	19200	-19.27	20230511	14400	7.64	20231030	0.72	N	035250	500	1069 억	31070711	N	N	626	N	N
114	20240509	160357	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	-40	5	-0.26	10006694050	644588	141.17	15650	15670	15420	20100	10850	15490	15524.18	14.60	-189589	15703	15596	15383	15276	15063	15650	15330	1070	4610	500	12080	10	1	213940500	33054	9.70	0.86	12	0.30	1593.00	18005.00	19370	20230503	-20.24	14400	20231030	7.29	18340	-15.76	20240221	14610	5.75	20240419	19200	-19.53	20230511	14400	7.29	20231030	0.71	N	035250	500	1069 억	31241321	N	N	626	N	N
115	20240509	150359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15460	-30	5	-0.19	8050188140	517948	113.43	15650	15670	15420	20100	10850	15490	15542.46	14.60	-114466	15703	15596	15383	15276	15063	15650	15330	1070	4610	500	12080	10	1	213940500	33075	9.70	0.86	12	0.24	1593.00	18005.00	19370	20230503	-20.19	14400	20231030	7.36	18340	-15.70	20240221	14610	5.82	20240419	19200	-19.48	20230511	14400	7.36	20231030	0.71	N	035250	500	1069 억	31241321	N	N	436	N	N
116	20240509	140352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15480	-10	5	-0.06	7396692690	475710	104.18	15650	15670	15420	20100	10850	15490	15548.74	14.60	-96673	15703	15596	15383	15276	15063	15650	15330	1070	4610	500	12080	10	1	213940500	33118	9.72	0.86	12	0.22	1593.00	18005.00	19370	20230503	-20.08	14400	20231030	7.50	18340	-15.59	20240221	14610	5.95	20240419	19200	-19.38	20230511	14400	7.50	20231030	0.71	N	035250	500	1069 억	31241321	N	N	436	N	N
117	20240509	130353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15490	0	3	0.00	6340813650	407406	89.22	15650	15670	15480	20100	10850	15490	15563.87	14.60	-66214	15703	15596	15383	15276	15063	15650	15330	1070	4610	500	12080	10	1	213940500	33139	9.72	0.86	12	0.19	1593.00	18005.00	19370	20230503	-20.03	14400	20231030	7.57	18340	-15.54	20240221	14610	6.02	20240419	19200	-19.32	20230511	14400	7.57	20231030	0.71	N	035250	500	1069 억	31241321	N	N	436	N	N
118	20240509	120351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15540	50	2	0.32	5601387240	359756	78.79	15650	15670	15480	20100	10850	15490	15569.96	14.60	-60980	15703	15596	15383	15276	15063	15650	15330	1070	4610	500	12080	10	1	213940500	33246	9.76	0.86	12	0.17	1593.00	18005.00	19370	20230503	-19.77	14400	20231030	7.92	18340	-15.27	20240221	14610	6.37	20240419	19200	-19.06	20230511	14400	7.92	20231030	0.71	N	035250	500	1069 억	31241321	N	N	436	N	N
119	20240509	110345	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15500	10	2	0.06	4855911360	311685	68.26	15650	15670	15490	20100	10850	15490	15579.55	14.60	-41426	15703	15596	15383	15276	15063	15650	15330	1070	4610	500	12080	10	1	213940500	33161	9.73	0.86	12	0.15	1593.00	18005.00	19370	20230503	-19.98	14400	20231030	7.64	18340	-15.49	20240221	14610	6.09	20240419	19200	-19.27	20230511	14400	7.64	20231030	0.71	N	035250	500	1069 억	31241321	N	N	436	N	N
120	20240509	100347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15530	40	2	0.26	3765027340	241471	52.88	15650	15670	15500	20100	10850	15490	15592.05	14.60	-21270	15703	15596	15383	15276	15063	15650	15330	1070	4610	500	12080	10	1	213940500	33225	9.75	0.86	12	0.11	1593.00	18005.00	19370	20230503	-19.82	14400	20231030	7.85	18340	-15.32	20240221	14610	6.30	20240419	19200	-19.11	20230511	14400	7.85	20231030	0.71	N	035250	500	1069 억	31241321	N	N	436	N	N
121	20240509	090345	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15540	50	2	0.32	922608020	59111	12.95	15650	15670	15510	20100	10850	15490	15608.06	14.60	-22204	15703	15596	15383	15276	15063	15650	15330	1070	4610	500	12080	10	1	213940500	33246	9.76	0.86	12	0.03	1593.00	18005.00	19370	20230503	-19.77	14400	20231030	7.92	18340	-15.27	20240221	14610	6.37	20240419	19200	-19.06	20230511	14400	7.92	20231030	0.71	N	035250	500	1069 억	31241321	N	N	436	N	N
122	20240508	160345	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15490	210	2	1.37	6360536820	415076	153.03	15270	15490	15170	19860	10700	15280	15322.16	14.57	32985	15506	15392	15306	15192	15106	15350	15150	1070	4580	500	11910	10	1	213940500	33139	9.72	0.86	12	0.19	1593.00	18005.00	19370	20230503	-20.03	14400	20231030	7.57	18340	-15.54	20240221	14610	6.02	20240419	19200	-19.32	20230511	14400	7.57	20231030	0.71	N	035250	500	1069 억	31173227	N	N	436	N	N
123	20240508	150348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15330	50	2	0.33	4391673630	287601	106.03	15270	15340	15170	19860	10700	15280	15270.02	14.57	34742	15506	15392	15306	15192	15106	15350	15150	1070	4580	500	11910	10	1	213940500	32797	9.62	0.85	12	0.13	1593.00	18005.00	19370	20230503	-20.86	14400	20231030	6.46	18340	-16.41	20240221	14610	4.93	20240419	19200	-20.16	20230511	14400	6.46	20231030	0.71	N	035250	500	1069 억	31173227	N	N	583	N	N
124	20240508	140343	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15290	10	2	0.07	3380967600	221630	81.71	15270	15310	15170	19860	10700	15280	15255.01	14.57	23245	15506	15392	15306	15192	15106	15350	15150	1070	4580	500	11910	10	1	213940500	32712	9.60	0.85	12	0.10	1593.00	18005.00	19370	20230503	-21.06	14400	20231030	6.18	18340	-16.63	20240221	14610	4.65	20240419	19200	-20.36	20230511	14400	6.18	20231030	0.71	N	035250	500	1069 억	31173227	N	N	583	N	N
125	20240508	130342	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15280	0	3	0.00	2647796580	173691	64.04	15270	15300	15170	19860	10700	15280	15244.29	14.57	2950	15506	15392	15306	15192	15106	15350	15150	1070	4580	500	11910	10	1	213940500	32690	9.59	0.85	12	0.08	1593.00	18005.00	19370	20230503	-21.12	14400	20231030	6.11	18340	-16.68	20240221	14610	4.59	20240419	19200	-20.42	20230511	14400	6.11	20231030	0.71	N	035250	500	1069 억	31173227	N	N	583	N	N
126	20240508	120344	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15280	0	3	0.00	2329493660	152872	56.36	15270	15300	15170	19860	10700	15280	15238.20	14.57	-945	15506	15392	15306	15192	15106	15350	15150	1070	4580	500	11910	10	1	213940500	32690	9.59	0.85	12	0.07	1593.00	18005.00	19370	20230503	-21.12	14400	20231030	6.11	18340	-16.68	20240221	14610	4.59	20240419	19200	-20.42	20230511	14400	6.11	20231030	0.71	N	035250	500	1069 억	31173227	N	N	583	N	N
127	20240508	110418	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15270	-10	5	-0.07	1733394140	113854	41.98	15270	15300	15170	19860	10700	15280	15224.71	14.57	-6759	15506	15392	15306	15192	15106	15350	15150	1070	4580	500	11910	10	1	213940500	32669	9.59	0.85	12	0.05	1593.00	18005.00	19370	20230503	-21.17	14400	20231030	6.04	18340	-16.74	20240221	14610	4.52	20240419	19200	-20.47	20230511	14400	6.04	20231030	0.71	N	035250	500	1069 억	31173227	N	N	583	N	N
128	20240508	100350	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15230	-50	5	-0.33	1153783150	75827	27.96	15270	15300	15170	19860	10700	15280	15215.99	14.57	-15672	15506	15392	15306	15192	15106	15350	15150	1070	4580	500	11910	10	1	213940500	32583	9.56	0.85	12	0.04	1593.00	18005.00	19370	20230503	-21.37	14400	20231030	5.76	18340	-16.96	20240221	14610	4.24	20240419	19200	-20.68	20230511	14400	5.76	20231030	0.71	N	035250	500	1069 억	31173227	N	N	583	N	N
129	20240508	090346	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15280	0	3	0.00	42746070	2799	1.03	15270	15280	15270	19860	10700	15280	15271.91	14.57	234	15506	15392	15306	15192	15106	15350	15150	1070	4580	500	11910	10	1	213940500	32690	9.59	0.85	12	0.00	1593.00	18005.00	19370	20230503	-21.12	14400	20231030	6.11	18340	-16.68	20240221	14610	4.59	20240419	19200	-20.42	20230511	14400	6.11	20231030	0.71	N	035250	500	1069 억	31173227	N	N	583	N	N
130	20240503	160354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15270	-30	5	-0.20	2677084430	175219	69.88	15370	15370	15230	19890	10710	15300	15278.50	14.63	-42188	15420	15360	15280	15220	15140	15320	15180	1070	4590	500	11930	10	1	213940500	32669	9.59	0.85	12	0.08	1593.00	18005.00	19370	20230503	-21.17	14400	20231030	6.04	18340	-16.74	20240221	14610	4.52	20240419	19370	-21.17	20230503	14400	6.04	20231030	0.74	N	035250	500	1069 억	31291456	N	N	36	N	N
131	20240503	150353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15280	-20	5	-0.13	2456637470	160776	64.12	15370	15370	15230	19890	10710	15300	15279.86	14.63	-36359	15420	15360	15280	15220	15140	15320	15180	1070	4590	500	11930	10	1	213940500	32690	9.59	0.85	12	0.08	1593.00	18005.00	19370	20230503	-21.12	14400	20231030	6.11	18340	-16.68	20240221	14610	4.59	20240419	19370	-21.12	20230503	14400	6.11	20231030	0.74	N	035250	500	1069 억	31291456	N	N	36	N	N
132	20240503	140353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15310	10	2	0.07	1984819900	129897	51.81	15370	15370	15230	19890	10710	15300	15279.93	14.63	-29861	15420	15360	15280	15220	15140	15320	15180	1070	4590	500	11930	10	1	213940500	32754	9.61	0.85	12	0.06	1593.00	18005.00	19370	20230503	-20.96	14400	20231030	6.32	18340	-16.52	20240221	14610	4.79	20240419	19370	-20.96	20230503	14400	6.32	20231030	0.74	N	035250	500	1069 억	31291456	N	N	36	N	N
133	20240503	130353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15260	-40	5	-0.26	1586275320	103821	41.41	15370	15370	15230	19890	10710	15300	15278.92	14.63	-32821	15420	15360	15280	15220	15140	15320	15180	1070	4590	500	11930	10	1	213940500	32647	9.58	0.85	12	0.05	1593.00	18005.00	19370	20230503	-21.22	14400	20231030	5.97	18340	-16.79	20240221	14610	4.45	20240419	19370	-21.22	20230503	14400	5.97	20231030	0.74	N	035250	500	1069 억	31291456	N	N	36	N	N
134	20240503	120353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15270	-30	5	-0.20	1321753900	86500	34.50	15370	15370	15230	19890	10710	15300	15280.36	14.63	-25711	15420	15360	15280	15220	15140	15320	15180	1070	4590	500	11930	10	1	213940500	32669	9.59	0.85	12	0.04	1593.00	18005.00	19370	20230503	-21.17	14400	20231030	6.04	18340	-16.74	20240221	14610	4.52	20240419	19370	-21.17	20230503	14400	6.04	20231030	0.74	N	035250	500	1069 억	31291456	N	N	36	N	N
135	20240503	110351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15280	-20	5	-0.13	1010243040	66094	26.36	15370	15370	15230	19890	10710	15300	15284.92	14.63	-17314	15420	15360	15280	15220	15140	15320	15180	1070	4590	500	11930	10	1	213940500	32690	9.59	0.85	12	0.03	1593.00	18005.00	19370	20230503	-21.12	14400	20231030	6.11	18340	-16.68	20240221	14610	4.59	20240419	19370	-21.12	20230503	14400	6.11	20231030	0.74	N	035250	500	1069 억	31291456	N	N	36	N	N
136	20240503	100351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15300	0	3	0.00	622695200	40741	16.25	15370	15370	15230	19890	10710	15300	15284.19	14.63	-7303	15420	15360	15280	15220	15140	15320	15180	1070	4590	500	11930	10	1	213940500	32733	9.60	0.85	12	0.02	1593.00	18005.00	19370	20230503	-21.01	14400	20231030	6.25	18340	-16.58	20240221	14610	4.72	20240419	19370	-21.01	20230503	14400	6.25	20231030	0.74	N	035250	500	1069 억	31291456	N	N	36	N	N
137	20240503	090350	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15290	-10	5	-0.07	133567540	8728	3.48	15370	15370	15230	19890	10710	15300	15303.39	14.63	-4422	15420	15360	15280	15220	15140	15320	15180	1070	4590	500	11930	10	1	213940500	32712	9.60	0.85	12	0.00	1593.00	18005.00	19370	20230503	-21.06	14400	20231030	6.18	18340	-16.63	20240221	14610	4.65	20240419	19370	-21.06	20230503	14400	6.18	20231030	0.74	N	035250	500	1069 억	31291456	N	N	36	N	N
138	20240502	160349	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15300	-50	5	-0.33	3808548590	249577	33.94	15340	15340	15200	19950	10750	15350	15259.84	14.66	-69941	15643	15496	15313	15166	14983	15570	15240	1070	4600	500	11970	10	1	213940500	32733	9.60	0.85	12	0.12	1593.00	18005.00	19370	20230503	-21.01	14400	20231030	6.25	18340	-16.58	20240221	14610	4.72	20240419	19370	-21.01	20230503	14400	6.25	20231030	0.72	N	035250	500	1069 억	31357370	N	N	36	N	N
139	20240502	150350	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15260	-90	5	-0.59	3339637040	218874	29.76	15340	15340	15200	19950	10750	15350	15258.16	14.66	-59261	15643	15496	15313	15166	14983	15570	15240	1070	4600	500	11970	10	1	213940500	32647	9.58	0.85	12	0.10	1593.00	18005.00	19370	20230503	-21.22	14400	20231030	5.97	18340	-16.79	20240221	14610	4.45	20240419	19370	-21.22	20230503	14400	5.97	20231030	0.72	N	035250	500	1069 억	31357370	N	N	953	N	N
140	20240502	140349	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15260	-90	5	-0.59	2910150640	190754	25.94	15340	15340	15200	19950	10750	15350	15255.92	14.66	-46943	15643	15496	15313	15166	14983	15570	15240	1070	4600	500	11970	10	1	213940500	32647	9.58	0.85	12	0.09	1593.00	18005.00	19370	20230503	-21.22	14400	20231030	5.97	18340	-16.79	20240221	14610	4.45	20240419	19370	-21.22	20230503	14400	5.97	20231030	0.72	N	035250	500	1069 억	31357370	N	N	953	N	N
141	20240502	130348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15260	-90	5	-0.59	2290363410	150066	20.41	15340	15340	15200	19950	10750	15350	15262.23	14.66	-41916	15643	15496	15313	15166	14983	15570	15240	1070	4600	500	11970	10	1	213940500	32647	9.58	0.85	12	0.07	1593.00	18005.00	19370	20230503	-21.22	14400	20231030	5.97	18340	-16.79	20240221	14610	4.45	20240419	19370	-21.22	20230503	14400	5.97	20231030	0.72	N	035250	500	1069 억	31357370	N	N	953	N	N
142	20240502	120347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15270	-80	5	-0.52	2050940410	134383	18.27	15340	15340	15200	19950	10750	15350	15261.75	14.66	-35109	15643	15496	15313	15166	14983	15570	15240	1070	4600	500	11970	10	1	213940500	32669	9.59	0.85	12	0.06	1593.00	18005.00	19370	20230503	-21.17	14400	20231030	6.04	18340	-16.74	20240221	14610	4.52	20240419	19370	-21.17	20230503	14400	6.04	20231030	0.72	N	035250	500	1069 억	31357370	N	N	953	N	N
143	20240502	110347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15230	-120	5	-0.78	1851996010	121332	16.50	15340	15340	15200	19950	10750	15350	15263.70	14.66	-31496	15643	15496	15313	15166	14983	15570	15240	1070	4600	500	11970	10	1	213940500	32583	9.56	0.85	12	0.06	1593.00	18005.00	19370	20230503	-21.37	14400	20231030	5.76	18340	-16.96	20240221	14610	4.24	20240419	19370	-21.37	20230503	14400	5.76	20231030	0.72	N	035250	500	1069 억	31357370	N	N	953	N	N
144	20240502	100347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15260	-90	5	-0.59	1265313340	82815	11.26	15340	15340	15220	19950	10750	15350	15278.59	14.66	-16530	15643	15496	15313	15166	14983	15570	15240	1070	4600	500	11970	10	1	213940500	32647	9.58	0.85	12	0.04	1593.00	18005.00	19370	20230503	-21.22	14400	20231030	5.97	18340	-16.79	20240221	14610	4.45	20240419	19370	-21.22	20230503	14400	5.97	20231030	0.72	N	035250	500	1069 억	31357370	N	N	953	N	N
145	20240502	090348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15310	-40	5	-0.26	202787150	13238	1.80	15340	15340	15250	19950	10750	15350	15317.99	14.66	-2473	15643	15496	15313	15166	14983	15570	15240	1070	4600	500	11970	10	1	213940500	32754	9.61	0.85	12	0.01	1593.00	18005.00	19370	20230503	-20.96	14400	20231030	6.32	18340	-16.52	20240221	14610	4.79	20240419	19370	-20.96	20230503	14400	6.32	20231030	0.72	N	035250	500	1069 억	31357370	N	N	953	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History