KissMeData/035250/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

77 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160439	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15350	160	2	1.05	11256484400	733743	157.48	15130	15460	15130	19740	10640	15190	15341.17	14.64	0	3090	15283	15236	15143	15096	15003	15260	15120	1070	4550	500	11840	10	1	213940500	32840	9.64	0.85	12	0.34	1593.00	18005.00	19370	20230503	-20.75	14400	20231030	6.60	18340	-16.30	20240221	14610	5.07	20240419	19370	-20.75	20230503	14400	6.60	20231030	0.74	N	035250	500	1069 억	31311760	N	N	953	N	N
3	20240430	150439	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15260	70	2	0.46	9275729780	604449	129.73	15130	15460	15130	19740	10640	15190	15345.76	14.64	0	2872	15283	15236	15143	15096	15003	15260	15120	1070	4550	500	11840	10	1	213940500	32647	9.58	0.85	12	0.28	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	31311760	N	N	0	N	N
4	20240430	140439	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15330	140	2	0.92	7621171150	496263	106.51	15130	15460	15130	19740	10640	15190	15357.12	14.64	0	20211	15283	15236	15143	15096	15003	15260	15120	1070	4550	500	11840	10	1	213940500	32797	9.62	0.85	12	0.23	1593.00	18005.00	19370	20230503	-20.86	14400	20231030	6.46	18340	-16.41	20240221	14610	4.93	20240419	19370	-20.86	20230503	14400	6.46	20231030	0.74	N	035250	500	1069 억	31311760	N	N	0	N	N
5	20240430	130438	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15410	220	2	1.45	6313977210	411279	88.27	15130	15430	15130	19740	10640	15190	15352.05	14.64	0	25510	15283	15236	15143	15096	15003	15260	15120	1070	4550	500	11840	10	1	213940500	32968	9.67	0.86	12	0.19	1593.00	18005.00	19370	20230503	-20.44	14400	20231030	7.01	18340	-15.98	20240221	14610	5.48	20240419	19370	-20.44	20230503	14400	7.01	20231030	0.74	N	035250	500	1069 억	31311760	N	N	0	N	N
6	20240430	120439	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15380	190	2	1.25	5349498000	348639	74.83	15130	15430	15130	19740	10640	15190	15343.95	14.64	0	26322	15283	15236	15143	15096	15003	15260	15120	1070	4550	500	11840	10	1	213940500	32904	9.65	0.85	12	0.16	1593.00	18005.00	19370	20230503	-20.60	14400	20231030	6.81	18340	-16.14	20240221	14610	5.27	20240419	19370	-20.60	20230503	14400	6.81	20231030	0.74	N	035250	500	1069 억	31311760	N	N	0	N	N
7	20240430	110438	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15380	190	2	1.25	4330824090	282297	60.59	15130	15430	15130	19740	10640	15190	15341.37	14.64	0	31618	15283	15236	15143	15096	15003	15260	15120	1070	4550	500	11840	10	1	213940500	32904	9.65	0.85	12	0.13	1593.00	18005.00	19370	20230503	-20.60	14400	20231030	6.81	18340	-16.14	20240221	14610	5.27	20240419	19370	-20.60	20230503	14400	6.81	20231030	0.74	N	035250	500	1069 억	31311760	N	N	0	N	N
8	20240430	100436	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15390	200	2	1.32	2445384450	159692	34.27	15130	15390	15130	19740	10640	15190	15313.13	14.64	0	45549	15283	15236	15143	15096	15003	15260	15120	1070	4550	500	11840	10	1	213940500	32925	9.66	0.85	12	0.07	1593.00	18005.00	19370	20230503	-20.55	14400	20231030	6.88	18340	-16.09	20240221	14610	5.34	20240419	19370	-20.55	20230503	14400	6.88	20231030	0.74	N	035250	500	1069 억	31311760	N	N	0	N	N
9	20240430	090445	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15200	10	2	0.07	173174120	11424	2.45	15130	15200	15130	19740	10640	15190	15158.80	14.64	0	4098	15283	15236	15143	15096	15003	15260	15120	1070	4550	500	11840	10	1	213940500	32519	9.54	0.84	12	0.01	1593.00	18005.00	19370	20230503	-21.53	14400	20231030	5.56	18340	-17.12	20240221	14610	4.04	20240419	19370	-21.53	20230503	14400	5.56	20231030	0.74	N	035250	500	1069 억	31311760	N	N	0	N	N
10	20240429	160426	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	90	2	0.60	7038419390	464984	135.60	15160	15190	15050	19630	10570	15100	15136.77	14.64	0	-13448	15273	15186	15053	14966	14833	15230	15010	1070	4530	500	11770	10	1	213940500	32498	9.54	0.84	12	0.22	1593.00	18005.00	19550	20230421	-22.30	14400	20231030	5.49	18340	-17.18	20240221	14610	3.97	20240419	19370	-21.58	20230503	14400	5.49	20231030	0.74	N	035250	500	1069 억	31326274	N	N	1166	N	N
11	20240429	150437	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15180	80	2	0.53	6406068690	423298	123.44	15160	15190	15050	19630	10570	15100	15133.71	14.64	0	-22527	15273	15186	15053	14966	14833	15230	15010	1070	4530	500	11770	10	1	213940500	32476	9.53	0.84	12	0.20	1593.00	18005.00	19550	20230421	-22.35	14400	20231030	5.42	18340	-17.23	20240221	14610	3.90	20240419	19370	-21.63	20230503	14400	5.42	20231030	0.74	N	035250	500	1069 억	31326274	N	N	1166	N	N
12	20240429	140423	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15170	70	2	0.46	5619738220	371447	108.32	15160	15190	15050	19630	10570	15100	15129.31	14.64	0	-28373	15273	15186	15053	14966	14833	15230	15010	1070	4530	500	11770	10	1	213940500	32455	9.52	0.84	12	0.17	1593.00	18005.00	19550	20230421	-22.40	14400	20231030	5.35	18340	-17.28	20240221	14610	3.83	20240419	19370	-21.68	20230503	14400	5.35	20231030	0.74	N	035250	500	1069 억	31326274	N	N	1166	N	N
13	20240429	130437	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15180	80	2	0.53	5028019910	332451	96.95	15160	15190	15050	19630	10570	15100	15124.09	14.64	0	-32735	15273	15186	15053	14966	14833	15230	15010	1070	4530	500	11770	10	1	213940500	32476	9.53	0.84	12	0.16	1593.00	18005.00	19550	20230421	-22.35	14400	20231030	5.42	18340	-17.23	20240221	14610	3.90	20240419	19370	-21.63	20230503	14400	5.42	20231030	0.74	N	035250	500	1069 억	31326274	N	N	1166	N	N
14	20240429	120436	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15160	60	2	0.40	3952961040	261581	76.28	15160	15190	15050	19630	10570	15100	15111.80	14.64	0	-36868	15273	15186	15053	14966	14833	15230	15010	1070	4530	500	11770	10	1	213940500	32433	9.52	0.84	12	0.12	1593.00	18005.00	19550	20230421	-22.46	14400	20231030	5.28	18340	-17.34	20240221	14610	3.76	20240419	19370	-21.73	20230503	14400	5.28	20231030	0.74	N	035250	500	1069 억	31326274	N	N	1166	N	N
15	20240429	110424	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15100	0	3	0.00	2728545820	180614	52.67	15160	15190	15050	19630	10570	15100	15107.06	14.64	0	-54255	15273	15186	15053	14966	14833	15230	15010	1070	4530	500	11770	10	1	213940500	32305	9.48	0.84	12	0.08	1593.00	18005.00	19550	20230421	-22.76	14400	20231030	4.86	18340	-17.67	20240221	14610	3.35	20240419	19370	-22.04	20230503	14400	4.86	20231030	0.74	N	035250	500	1069 억	31326274	N	N	1166	N	N
16	20240429	100437	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15100	0	3	0.00	1764371170	116684	34.03	15160	15190	15080	19630	10570	15100	15120.93	14.64	0	-34617	15273	15186	15053	14966	14833	15230	15010	1070	4530	500	11770	10	1	213940500	32305	9.48	0.84	12	0.05	1593.00	18005.00	19550	20230421	-22.76	14400	20231030	4.86	18340	-17.67	20240221	14610	3.35	20240419	19370	-22.04	20230503	14400	4.86	20231030	0.74	N	035250	500	1069 억	31326274	N	N	1166	N	N
17	20240429	090437	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15110	10	2	0.07	414837670	27368	7.98	15160	15190	15110	19630	10570	15100	15157.76	14.64	0	-2396	15273	15186	15053	14966	14833	15230	15010	1070	4530	500	11770	10	1	213940500	32326	9.49	0.84	12	0.01	1593.00	18005.00	19550	20230421	-22.71	14400	20231030	4.93	18340	-17.61	20240221	14610	3.42	20240419	19370	-21.99	20230503	14400	4.93	20231030	0.74	N	035250	500	1069 억	31326274	N	N	1166	N	N
18	20240426	160435	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15100	190	2	1.27	5128112080	341206	109.63	14930	15140	14920	19380	10440	14910	15029.26	14.61	0	63654	15183	15046	14903	14766	14623	15115	14835	1070	4470	500	11620	10	1	213940500	32305	9.48	0.84	12	0.16	1593.00	18005.00	19720	20230420	-23.43	14400	20231030	4.86	18340	-17.67	20240221	14610	3.35	20240419	19370	-22.04	20230503	14400	4.86	20231030	0.74	N	035250	500	1069 억	31264359	N	N	1166	N	N
19	20240426	150436	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15110	200	2	1.34	4685438860	311885	100.20	14930	15140	14920	19380	10440	14910	15022.97	14.61	0	60620	15183	15046	14903	14766	14623	15115	14835	1070	4470	500	11620	10	1	213940500	32326	9.49	0.84	12	0.15	1593.00	18005.00	19720	20230420	-23.38	14400	20231030	4.93	18340	-17.61	20240221	14610	3.42	20240419	19370	-21.99	20230503	14400	4.93	20231030	0.74	N	035250	500	1069 억	31264359	N	N	947	N	N
20	20240426	140434	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15090	180	2	1.21	3792643280	252677	81.18	14930	15140	14920	19380	10440	14910	15009.85	14.61	0	39010	15183	15046	14903	14766	14623	15115	14835	1070	4470	500	11620	10	1	213940500	32284	9.47	0.84	12	0.12	1593.00	18005.00	19720	20230420	-23.48	14400	20231030	4.79	18340	-17.72	20240221	14610	3.29	20240419	19370	-22.10	20230503	14400	4.79	20231030	0.74	N	035250	500	1069 억	31264359	N	N	947	N	N
21	20240426	130434	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15070	160	2	1.07	2978462890	198783	63.87	14930	15070	14920	19380	10440	14910	14983.49	14.61	0	29099	15183	15046	14903	14766	14623	15115	14835	1070	4470	500	11620	10	1	213940500	32241	9.46	0.84	12	0.09	1593.00	18005.00	19720	20230420	-23.58	14400	20231030	4.65	18340	-17.83	20240221	14610	3.15	20240419	19370	-22.20	20230503	14400	4.65	20231030	0.74	N	035250	500	1069 억	31264359	N	N	947	N	N
22	20240426	120433	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14980	70	2	0.47	1835213640	122707	39.42	14930	15020	14920	19380	10440	14910	14956.06	14.61	0	-2337	15183	15046	14903	14766	14623	15115	14835	1070	4470	500	11620	10	1	213940500	32048	9.40	0.83	12	0.06	1593.00	18005.00	19720	20230420	-24.04	14400	20231030	4.03	18340	-18.32	20240221	14610	2.53	20240419	19370	-22.66	20230503	14400	4.03	20231030	0.74	N	035250	500	1069 억	31264359	N	N	947	N	N
23	20240426	110434	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14960	50	2	0.34	1112999620	74445	23.92	14930	15020	14920	19380	10440	14910	14950.63	14.61	0	-2067	15183	15046	14903	14766	14623	15115	14835	1070	4470	500	11620	10	1	213940500	32005	9.39	0.83	12	0.03	1593.00	18005.00	19720	20230420	-24.14	14400	20231030	3.89	18340	-18.43	20240221	14610	2.40	20240419	19370	-22.77	20230503	14400	3.89	20231030	0.74	N	035250	500	1069 억	31264359	N	N	947	N	N
24	20240426	100433	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14950	40	2	0.27	834222400	55801	17.93	14930	15020	14920	19380	10440	14910	14949.96	14.61	0	-7986	15183	15046	14903	14766	14623	15115	14835	1070	4470	500	11620	10	1	213940500	31984	9.38	0.83	12	0.03	1593.00	18005.00	19720	20230420	-24.19	14400	20231030	3.82	18340	-18.48	20240221	14610	2.33	20240419	19370	-22.82	20230503	14400	3.82	20231030	0.74	N	035250	500	1069 억	31264359	N	N	947	N	N
25	20240426	090436	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14990	80	2	0.54	125448020	8375	2.69	14930	15020	14930	19380	10440	14910	14978.88	14.61	0	2563	15183	15046	14903	14766	14623	15115	14835	1070	4470	500	11620	10	1	213940500	32070	9.41	0.83	12	0.00	1593.00	18005.00	19720	20230420	-23.99	14400	20231030	4.10	18340	-18.27	20240221	14610	2.60	20240419	19370	-22.61	20230503	14400	4.10	20231030	0.74	N	035250	500	1069 억	31264359	N	N	947	N	N
26	20240425	160430	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14910	-30	5	-0.20	4619303620	309788	100.11	14860	15040	14760	19420	10460	14940	14911.18	14.57	0	63154	15120	15030	14950	14860	14780	14990	14820	1070	4480	500	11650	10	1	213940500	31899	9.36	0.83	12	0.14	1593.00	18005.00	19720	20230419	-24.39	14400	20231030	3.54	18340	-18.70	20240221	14610	2.05	20240419	19370	-23.03	20230503	14400	3.54	20231030	0.73	N	035250	500	1069 억	31171293	N	N	947	N	N
27	20240425	150435	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14920	-20	5	-0.13	4109277120	275578	89.05	14860	15040	14760	19420	10460	14940	14911.48	14.57	0	51436	15120	15030	14950	14860	14780	14990	14820	1070	4480	500	11650	10	1	213940500	31920	9.37	0.83	12	0.13	1593.00	18005.00	19720	20230419	-24.34	14400	20231030	3.61	18340	-18.65	20240221	14610	2.12	20240419	19370	-22.97	20230503	14400	3.61	20231030	0.73	N	035250	500	1069 억	31171293	N	N	97	N	N
28	20240425	140432	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14950	10	2	0.07	3572863890	239640	77.44	14860	15040	14760	19420	10460	14940	14909.30	14.57	0	40340	15120	15030	14950	14860	14780	14990	14820	1070	4480	500	11650	10	1	213940500	31984	9.38	0.83	12	0.11	1593.00	18005.00	19720	20230419	-24.19	14400	20231030	3.82	18340	-18.48	20240221	14610	2.33	20240419	19370	-22.82	20230503	14400	3.82	20231030	0.73	N	035250	500	1069 억	31171293	N	N	97	N	N
29	20240425	130433	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14970	30	2	0.20	3217061090	215839	69.75	14860	15040	14760	19420	10460	14940	14904.91	14.57	0	34088	15120	15030	14950	14860	14780	14990	14820	1070	4480	500	11650	10	1	213940500	32027	9.40	0.83	12	0.10	1593.00	18005.00	19720	20230419	-24.09	14400	20231030	3.96	18340	-18.38	20240221	14610	2.46	20240419	19370	-22.72	20230503	14400	3.96	20231030	0.73	N	035250	500	1069 억	31171293	N	N	97	N	N
30	20240425	120432	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15010	70	2	0.47	2742036380	184115	59.50	14860	15040	14760	19420	10460	14940	14893.06	14.57	0	24513	15120	15030	14950	14860	14780	14990	14820	1070	4480	500	11650	10	1	213940500	32112	9.42	0.83	12	0.09	1593.00	18005.00	19720	20230419	-23.88	14400	20231030	4.24	18340	-18.16	20240221	14610	2.74	20240419	19370	-22.51	20230503	14400	4.24	20231030	0.73	N	035250	500	1069 억	31171293	N	N	97	N	N
31	20240425	110433	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14970	30	2	0.20	2218941320	149264	48.23	14860	14980	14760	19420	10460	14940	14865.88	14.57	0	10033	15120	15030	14950	14860	14780	14990	14820	1070	4480	500	11650	10	1	213940500	32027	9.40	0.83	12	0.07	1593.00	18005.00	19720	20230419	-24.09	14400	20231030	3.96	18340	-18.38	20240221	14610	2.46	20240419	19370	-22.72	20230503	14400	3.96	20231030	0.73	N	035250	500	1069 억	31171293	N	N	97	N	N
32	20240425	100432	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14890	-50	5	-0.33	1414519150	95374	30.82	14860	14930	14760	19420	10460	14940	14831.27	14.57	0	-18982	15120	15030	14950	14860	14780	14990	14820	1070	4480	500	11650	10	1	213940500	31856	9.35	0.83	12	0.04	1593.00	18005.00	19720	20230419	-24.49	14400	20231030	3.40	18340	-18.81	20240221	14610	1.92	20240419	19370	-23.13	20230503	14400	3.40	20231030	0.73	N	035250	500	1069 억	31171293	N	N	97	N	N
33	20240425	090433	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14830	-110	5	-0.74	248866620	16767	5.42	14860	14870	14810	19420	10460	14940	14842.57	14.57	0	-12662	15120	15030	14950	14860	14780	14990	14820	1070	4480	500	11650	10	1	213940500	31727	9.31	0.82	12	0.01	1593.00	18005.00	19720	20230419	-24.80	14400	20231030	2.99	18340	-19.14	20240221	14610	1.51	20240419	19370	-23.44	20230503	14400	2.99	20231030	0.73	N	035250	500	1069 억	31171293	N	N	97	N	N
34	20240424	160431	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14940	70	2	0.47	4604377800	308807	80.37	15000	15040	14870	19330	10410	14870	14910.21	14.59	0	-38202	15136	15002	14926	14792	14716	14965	14755	1070	4460	500	11590	10	1	213940500	31963	9.38	0.83	12	0.14	1593.00	18005.00	19780	20230418	-24.47	14400	20231030	3.75	18340	-18.54	20240221	14610	2.26	20240419	19370	-22.87	20230503	14400	3.75	20231030	0.73	N	035250	500	1069 억	31216129	N	N	97	N	N
35	20240424	150431	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14930	60	2	0.40	4183566810	280626	73.03	15000	15040	14870	19330	10410	14870	14907.98	14.59	0	-39165	15136	15002	14926	14792	14716	14965	14755	1070	4460	500	11590	10	1	213940500	31941	9.37	0.83	12	0.13	1593.00	18005.00	19780	20230418	-24.52	14400	20231030	3.68	18340	-18.59	20240221	14610	2.19	20240419	19370	-22.92	20230503	14400	3.68	20231030	0.73	N	035250	500	1069 억	31216129	N	N	186	N	N
36	20240424	140430	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14930	60	2	0.40	3508188300	235360	61.25	15000	15040	14870	19330	10410	14870	14905.63	14.59	0	-51122	15136	15002	14926	14792	14716	14965	14755	1070	4460	500	11590	10	1	213940500	31941	9.37	0.83	12	0.11	1593.00	18005.00	19780	20230418	-24.52	14400	20231030	3.68	18340	-18.59	20240221	14610	2.19	20240419	19370	-22.92	20230503	14400	3.68	20231030	0.73	N	035250	500	1069 억	31216129	N	N	186	N	N
37	20240424	130435	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14920	50	2	0.34	3032164100	203455	52.95	15000	15040	14870	19330	10410	14870	14903.36	14.59	0	-48667	15136	15002	14926	14792	14716	14965	14755	1070	4460	500	11590	10	1	213940500	31920	9.37	0.83	12	0.10	1593.00	18005.00	19780	20230418	-24.57	14400	20231030	3.61	18340	-18.65	20240221	14610	2.12	20240419	19370	-22.97	20230503	14400	3.61	20231030	0.73	N	035250	500	1069 억	31216129	N	N	186	N	N
38	20240424	120432	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	0	3	0.00	2513453870	168627	43.88	15000	15040	14870	19330	10410	14870	14905.41	14.59	0	-42058	15136	15002	14926	14792	14716	14965	14755	1070	4460	500	11590	10	1	213940500	31813	9.33	0.83	12	0.08	1593.00	18005.00	19780	20230418	-24.82	14400	20231030	3.26	18340	-18.92	20240221	14610	1.78	20240419	19370	-23.23	20230503	14400	3.26	20231030	0.73	N	035250	500	1069 억	31216129	N	N	186	N	N
39	20240424	110430	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14890	20	2	0.13	1751552260	117420	30.56	15000	15040	14880	19330	10410	14870	14916.98	14.59	0	-27709	15136	15002	14926	14792	14716	14965	14755	1070	4460	500	11590	10	1	213940500	31856	9.35	0.83	12	0.05	1593.00	18005.00	19780	20230418	-24.72	14400	20231030	3.40	18340	-18.81	20240221	14610	1.92	20240419	19370	-23.13	20230503	14400	3.40	20231030	0.73	N	035250	500	1069 억	31216129	N	N	186	N	N
40	20240424	100430	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14930	60	2	0.40	1227443210	82237	21.40	15000	15040	14880	19330	10410	14870	14925.68	14.59	0	-23241	15136	15002	14926	14792	14716	14965	14755	1070	4460	500	11590	10	1	213940500	31941	9.37	0.83	12	0.04	1593.00	18005.00	19780	20230418	-24.52	14400	20231030	3.68	18340	-18.59	20240221	14610	2.19	20240419	19370	-22.92	20230503	14400	3.68	20231030	0.73	N	035250	500	1069 억	31216129	N	N	186	N	N
41	20240424	090431	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14940	70	2	0.47	197070090	13135	3.42	15000	15040	14910	19330	10410	14870	15003.43	14.59	0	3197	15136	15002	14926	14792	14716	14965	14755	1070	4460	500	11590	10	1	213940500	31963	9.38	0.83	12	0.01	1593.00	18005.00	19780	20230418	-24.47	14400	20231030	3.75	18340	-18.54	20240221	14610	2.26	20240419	19370	-22.87	20230503	14400	3.75	20231030	0.73	N	035250	500	1069 억	31216129	N	N	186	N	N
42	20240423	160422	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	-130	5	-0.87	5724835010	383896	69.59	15000	15060	14850	19500	10500	15000	14912.50	14.64	11250	-37253	15180	15090	14960	14870	14740	15135	14915	1070	4500	500	11700	10	1	213940500	31813	9.33	0.83	12	0.18	1593.00	18005.00	19780	20230418	-24.82	14400	20231030	3.26	18340	-18.92	20240221	14610	1.78	20240419	19370	-23.23	20230503	14400	3.26	20231030	0.72	N	035250	500	1069 억	31324127	N	N	186	N	N
43	20240423	150430	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	-130	5	-0.87	4966295600	332881	60.34	15000	15060	14850	19500	10500	15000	14919.13	14.64	11250	-42240	15180	15090	14960	14870	14740	15135	14915	1070	4500	500	11700	10	1	213940500	31813	9.33	0.83	12	0.16	1593.00	18005.00	19780	20230418	-24.82	14400	20231030	3.26	18340	-18.92	20240221	14610	1.78	20240419	19370	-23.23	20230503	14400	3.26	20231030	0.72	N	035250	500	1069 억	31324127	N	N	496	N	N
44	20240423	140431	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	-130	5	-0.87	4067435550	272405	49.38	15000	15060	14860	19500	10500	15000	14931.57	14.64	11250	-32056	15180	15090	14960	14870	14740	15135	14915	1070	4500	500	11700	10	1	213940500	31813	9.33	0.83	12	0.13	1593.00	18005.00	19780	20230418	-24.82	14400	20231030	3.26	18340	-18.92	20240221	14610	1.78	20240419	19370	-23.23	20230503	14400	3.26	20231030	0.72	N	035250	500	1069 억	31324127	N	N	496	N	N
45	20240423	130428	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14920	-80	5	-0.53	3269843360	218825	39.67	15000	15060	14860	19500	10500	15000	14942.73	14.64	11250	-24710	15180	15090	14960	14870	14740	15135	14915	1070	4500	500	11700	10	1	213940500	31920	9.37	0.83	12	0.10	1593.00	18005.00	19780	20230418	-24.57	14400	20231030	3.61	18340	-18.65	20240221	14610	2.12	20240419	19370	-22.97	20230503	14400	3.61	20231030	0.72	N	035250	500	1069 억	31324127	N	N	496	N	N
46	20240423	120429	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14900	-100	5	-0.67	2679265820	179214	32.49	15000	15060	14860	19500	10500	15000	14950.09	14.64	11250	-27245	15180	15090	14960	14870	14740	15135	14915	1070	4500	500	11700	10	1	213940500	31877	9.35	0.83	12	0.08	1593.00	18005.00	19780	20230418	-24.67	14400	20231030	3.47	18340	-18.76	20240221	14610	1.98	20240419	19370	-23.08	20230503	14400	3.47	20231030	0.72	N	035250	500	1069 억	31324127	N	N	496	N	N
47	20240423	110427	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14890	-110	5	-0.73	2148705390	143618	26.03	15000	15060	14860	19500	10500	15000	14961.25	14.64	11250	-27655	15180	15090	14960	14870	14740	15135	14915	1070	4500	500	11700	10	1	213940500	31856	9.35	0.83	12	0.07	1593.00	18005.00	19780	20230418	-24.72	14400	20231030	3.40	18340	-18.81	20240221	14610	1.92	20240419	19370	-23.13	20230503	14400	3.40	20231030	0.72	N	035250	500	1069 억	31324127	N	N	496	N	N
48	20240423	100428	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14980	-20	5	-0.13	1159656190	77296	14.01	15000	15060	14930	19500	10500	15000	15002.80	14.64	11250	-14503	15180	15090	14960	14870	14740	15135	14915	1070	4500	500	11700	10	1	213940500	32048	9.40	0.83	12	0.04	1593.00	18005.00	19780	20230418	-24.27	14400	20231030	4.03	18340	-18.32	20240221	14610	2.53	20240419	19370	-22.66	20230503	14400	4.03	20231030	0.72	N	035250	500	1069 억	31324127	N	N	496	N	N
49	20240423	090429	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14950	-50	5	-0.33	220881720	14744	2.67	15000	15010	14930	19500	10500	15000	14981.13	14.64	11250	-9213	15180	15090	14960	14870	14740	15135	14915	1070	4500	500	11700	10	1	213940500	31984	9.38	0.83	12	0.01	1593.00	18005.00	19780	20230418	-24.42	14400	20231030	3.82	18340	-18.48	20240221	14610	2.33	20240419	19370	-22.82	20230503	14400	3.82	20231030	0.72	N	035250	500	1069 억	31324127	N	N	496	N	N
50	20240422	160428	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15000	290	2	1.97	8230742490	551252	83.04	14930	15050	14830	19120	10300	14710	14930.92	14.64	0	149061	14950	14830	14720	14600	14490	14775	14545	1070	4410	500	11470	10	1	213940500	32091	9.42	0.83	12	0.26	1593.00	18005.00	19870	20230414	-24.51	14400	20231030	4.17	18340	-18.21	20240221	14610	2.67	20240419	19370	-22.56	20230503	14400	4.17	20231030	0.74	N	035250	500	1069 억	31328198	N	N	496	N	N
51	20240422	150426	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14950	240	2	1.63	7539463090	505064	76.08	14930	15050	14830	19120	10300	14710	14927.74	14.64	0	128790	14950	14830	14720	14600	14490	14775	14545	1070	4410	500	11470	10	1	213940500	31984	9.38	0.83	12	0.24	1593.00	18005.00	19870	20230414	-24.76	14400	20231030	3.82	18340	-18.48	20240221	14610	2.33	20240419	19370	-22.82	20230503	14400	3.82	20231030	0.74	N	035250	500	1069 억	31328198	N	N	2141	N	N
52	20240422	140427	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14940	230	2	1.56	6413841910	429583	64.71	14930	15050	14830	19120	10300	14710	14930.39	14.64	0	110451	14950	14830	14720	14600	14490	14775	14545	1070	4410	500	11470	10	1	213940500	31963	9.38	0.83	12	0.20	1593.00	18005.00	19870	20230414	-24.81	14400	20231030	3.75	18340	-18.54	20240221	14610	2.26	20240419	19370	-22.87	20230503	14400	3.75	20231030	0.74	N	035250	500	1069 억	31328198	N	N	2141	N	N
53	20240422	130426	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14960	250	2	1.70	5101358760	341963	51.51	14930	15040	14830	19120	10300	14710	14917.87	14.64	0	75247	14950	14830	14720	14600	14490	14775	14545	1070	4410	500	11470	10	1	213940500	32005	9.39	0.83	12	0.16	1593.00	18005.00	19870	20230414	-24.71	14400	20231030	3.89	18340	-18.43	20240221	14610	2.40	20240419	19370	-22.77	20230503	14400	3.89	20231030	0.74	N	035250	500	1069 억	31328198	N	N	2141	N	N
54	20240422	120426	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14880	170	2	1.16	3961595380	265571	40.00	14930	15040	14830	19120	10300	14710	14917.27	14.64	0	65177	14950	14830	14720	14600	14490	14775	14545	1070	4410	500	11470	10	1	213940500	31834	9.34	0.83	12	0.12	1593.00	18005.00	19870	20230414	-25.11	14400	20231030	3.33	18340	-18.87	20240221	14610	1.85	20240419	19370	-23.18	20230503	14400	3.33	20231030	0.74	N	035250	500	1069 억	31328198	N	N	2141	N	N
55	20240422	110426	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14940	230	2	1.56	3060843440	205114	30.90	14930	15040	14830	19120	10300	14710	14922.65	14.64	0	61661	14950	14830	14720	14600	14490	14775	14545	1070	4410	500	11470	10	1	213940500	31963	9.38	0.83	12	0.10	1593.00	18005.00	19870	20230414	-24.81	14400	20231030	3.75	18340	-18.54	20240221	14610	2.26	20240419	19370	-22.87	20230503	14400	3.75	20231030	0.74	N	035250	500	1069 억	31328198	N	N	2141	N	N
56	20240422	100427	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14890	180	2	1.22	1846878320	123699	18.63	14930	15040	14830	19120	10300	14710	14930.42	14.64	0	39238	14950	14830	14720	14600	14490	14775	14545	1070	4410	500	11470	10	1	213940500	31856	9.35	0.83	12	0.06	1593.00	18005.00	19870	20230414	-25.06	14400	20231030	3.40	18340	-18.81	20240221	14610	1.92	20240419	19370	-23.13	20230503	14400	3.40	20231030	0.74	N	035250	500	1069 억	31328198	N	N	2141	N	N
57	20240422	090427	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14850	140	2	0.95	326957020	21900	3.30	14930	15040	14830	19120	10300	14710	14929.54	14.64	0	11120	14950	14830	14720	14600	14490	14775	14545	1070	4410	500	11470	10	1	213940500	31770	9.32	0.82	12	0.01	1593.00	18005.00	19870	20230414	-25.26	14400	20231030	3.12	18340	-19.03	20240221	14610	1.64	20240419	19370	-23.34	20230503	14400	3.12	20231030	0.74	N	035250	500	1069 억	31328198	N	N	2141	N	N
58	20240419	160409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14710	-160	5	-1.08	9737644150	662675	116.96	14750	14840	14610	19330	10410	14870	14694.41	14.68	0	-15655	15076	14972	14846	14742	14616	15025	14795	1070	4460	500	11590	10	1	213940500	31471	9.23	0.82	12	0.31	1593.00	18005.00	19870	20230414	-25.97	14400	20231030	2.15	18340	-19.79	20240221	14610	0.68	20240419	19720	-25.41	20230419	14400	2.15	20231030	0.73	N	035250	500	1069 억	31401594	N	N	2141	N	N
59	20240419	150412	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14700	-170	5	-1.14	8915814890	606730	107.09	14750	14840	14610	19330	10410	14870	14694.86	14.68	0	-25181	15076	14972	14846	14742	14616	15025	14795	1070	4460	500	11590	10	1	213940500	31449	9.23	0.82	12	0.28	1593.00	18005.00	19870	20230414	-26.02	14400	20231030	2.08	18340	-19.85	20240221	14610	0.62	20240419	19720	-25.46	20230419	14400	2.08	20231030	0.73	N	035250	500	1069 억	31401594	N	N	3225	N	N
60	20240419	140408	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14680	-190	5	-1.28	7808611670	531287	93.77	14750	14840	14610	19330	10410	14870	14697.53	14.68	0	-25150	15076	14972	14846	14742	14616	15025	14795	1070	4460	500	11590	10	1	213940500	31406	9.22	0.82	12	0.25	1593.00	18005.00	19870	20230414	-26.12	14400	20231030	1.94	18340	-19.96	20240221	14610	0.48	20240419	19720	-25.56	20230419	14400	1.94	20231030	0.73	N	035250	500	1069 억	31401594	N	N	3225	N	N
61	20240419	130410	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14660	-210	5	-1.41	6754929070	459504	81.10	14750	14840	14610	19330	10410	14870	14700.47	14.68	0	-26540	15076	14972	14846	14742	14616	15025	14795	1070	4460	500	11590	10	1	213940500	31364	9.20	0.81	12	0.21	1593.00	18005.00	19870	20230414	-26.22	14400	20231030	1.81	18340	-20.07	20240221	14610	0.34	20240419	19720	-25.66	20230419	14400	1.81	20231030	0.73	N	035250	500	1069 억	31401594	N	N	3225	N	N
62	20240419	120408	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14660	-210	5	-1.41	5652994320	384306	67.83	14750	14840	14610	19330	10410	14870	14709.61	14.68	0	-23388	15076	14972	14846	14742	14616	15025	14795	1070	4460	500	11590	10	1	213940500	31364	9.20	0.81	12	0.18	1593.00	18005.00	19870	20230414	-26.22	14400	20231030	1.81	18340	-20.07	20240221	14610	0.34	20240419	19720	-25.66	20230419	14400	1.81	20231030	0.73	N	035250	500	1069 억	31401594	N	N	3225	N	N
63	20240419	110411	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14700	-170	5	-1.14	3572842790	242342	42.77	14750	14840	14680	19330	10410	14870	14742.97	14.68	0	-11283	15076	14972	14846	14742	14616	15025	14795	1070	4460	500	11590	10	1	213940500	31449	9.23	0.82	12	0.11	1593.00	18005.00	19870	20230414	-26.02	14400	20231030	2.08	18340	-19.85	20240221	14620	0.55	20240117	19720	-25.46	20230419	14400	2.08	20231030	0.73	N	035250	500	1069 억	31401594	N	N	3225	N	N
64	20240419	100411	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14830	-40	5	-0.27	1983003840	134430	23.73	14750	14840	14710	19330	10410	14870	14751.19	14.68	0	11841	15076	14972	14846	14742	14616	15025	14795	1070	4460	500	11590	10	1	213940500	31727	9.31	0.82	12	0.06	1593.00	18005.00	19870	20230414	-25.36	14400	20231030	2.99	18340	-19.14	20240221	14620	1.44	20240117	19720	-24.80	20230419	14400	2.99	20231030	0.73	N	035250	500	1069 억	31401594	N	N	3225	N	N
65	20240419	090407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14750	-120	5	-0.81	344042720	23333	4.12	14750	14820	14720	19330	10410	14870	14744.82	14.68	0	-4980	15076	14972	14846	14742	14616	15025	14795	1070	4460	500	11590	10	1	213940500	31556	9.26	0.82	12	0.01	1593.00	18005.00	19870	20230414	-25.77	14400	20231030	2.43	18340	-19.57	20240221	14620	0.89	20240117	19720	-25.20	20230419	14400	2.43	20231030	0.73	N	035250	500	1069 억	31401594	N	N	3225	N	N
66	20240418	160407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	160	2	1.09	8406906040	565359	116.24	14760	14950	14720	19120	10300	14710	14870.06	14.71	0	35061	14983	14846	14773	14636	14563	14810	14600	1070	4410	500	11470	10	1	213940500	31813	9.33	0.83	12	0.26	1593.00	18005.00	19870	20230414	-25.16	14400	20231030	3.26	18340	-18.92	20240221	14620	1.71	20240117	19780	-24.82	20230418	14400	3.26	20231030	0.73	N	035250	500	1069 억	31463615	N	N	3225	N	N
67	20240418	150408	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	160	2	1.09	7238864490	486784	100.09	14760	14950	14720	19120	10300	14710	14870.83	14.71	0	32844	14983	14846	14773	14636	14563	14810	14600	1070	4410	500	11470	10	1	213940500	31813	9.33	0.83	12	0.23	1593.00	18005.00	19870	20230414	-25.16	14400	20231030	3.26	18340	-18.92	20240221	14620	1.71	20240117	19780	-24.82	20230418	14400	3.26	20231030	0.73	N	035250	500	1069 억	31463615	N	N	883	N	N
68	20240418	140409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14860	150	2	1.02	6220370940	418306	86.01	14760	14950	14720	19120	10300	14710	14870.42	14.71	0	17136	14983	14846	14773	14636	14563	14810	14600	1070	4410	500	11470	10	1	213940500	31792	9.33	0.83	12	0.20	1593.00	18005.00	19870	20230414	-25.21	14400	20231030	3.19	18340	-18.97	20240221	14620	1.64	20240117	19780	-24.87	20230418	14400	3.19	20231030	0.73	N	035250	500	1069 억	31463615	N	N	883	N	N
69	20240418	130408	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14880	170	2	1.16	5474955540	368169	75.70	14760	14950	14720	19120	10300	14710	14870.81	14.71	0	4974	14983	14846	14773	14636	14563	14810	14600	1070	4410	500	11470	10	1	213940500	31834	9.34	0.83	12	0.17	1593.00	18005.00	19870	20230414	-25.11	14400	20231030	3.33	18340	-18.87	20240221	14620	1.78	20240117	19780	-24.77	20230418	14400	3.33	20231030	0.73	N	035250	500	1069 억	31463615	N	N	883	N	N
70	20240418	120408	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14880	170	2	1.16	4187339320	281594	57.90	14760	14950	14720	19120	10300	14710	14870.19	14.71	0	19872	14983	14846	14773	14636	14563	14810	14600	1070	4410	500	11470	10	1	213940500	31834	9.34	0.83	12	0.13	1593.00	18005.00	19870	20230414	-25.11	14400	20231030	3.33	18340	-18.87	20240221	14620	1.78	20240117	19780	-24.77	20230418	14400	3.33	20231030	0.73	N	035250	500	1069 억	31463615	N	N	883	N	N
71	20240418	110408	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14850	140	2	0.95	3389572590	227959	46.87	14760	14950	14720	19120	10300	14710	14869.29	14.71	0	21014	14983	14846	14773	14636	14563	14810	14600	1070	4410	500	11470	10	1	213940500	31770	9.32	0.82	12	0.11	1593.00	18005.00	19870	20230414	-25.26	14400	20231030	3.12	18340	-19.03	20240221	14620	1.57	20240117	19780	-24.92	20230418	14400	3.12	20231030	0.73	N	035250	500	1069 억	31463615	N	N	883	N	N
72	20240418	100409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14880	170	2	1.16	2038208990	137180	28.21	14760	14950	14720	19120	10300	14710	14858.02	14.71	0	43553	14983	14846	14773	14636	14563	14810	14600	1070	4410	500	11470	10	1	213940500	31834	9.34	0.83	12	0.06	1593.00	18005.00	19870	20230414	-25.11	14400	20231030	3.33	18340	-18.87	20240221	14620	1.78	20240117	19780	-24.77	20230418	14400	3.33	20231030	0.73	N	035250	500	1069 억	31463615	N	N	883	N	N
73	20240418	090408	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14850	140	2	0.95	266060250	18004	3.70	14760	14850	14720	19120	10300	14710	14778.22	14.71	0	6033	14983	14846	14773	14636	14563	14810	14600	1070	4410	500	11470	10	1	213940500	31770	9.32	0.82	12	0.01	1593.00	18005.00	19870	20230414	-25.26	14400	20231030	3.12	18340	-19.03	20240221	14620	1.57	20240117	19780	-24.92	20230418	14400	3.12	20231030	0.73	N	035250	500	1069 억	31463615	N	N	883	N	N
74	20240417	160403	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14710	-20	5	-0.14	5914380920	400023	59.67	14740	14910	14700	19140	10320	14730	14785.10	14.76	0	-111019	15003	14866	14763	14626	14523	14815	14575	1070	4410	500	11480	10	1	213940500	31471	9.23	0.82	12	0.19	1593.00	18005.00	19870	20230414	-25.97	14400	20231030	2.15	18340	-19.79	20240221	14620	0.62	20240117	19780	-25.63	20230418	14400	2.15	20231030	0.71	N	035250	500	1069 억	31576119	N	N	883	N	N
75	20240417	150411	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14740	10	2	0.07	4879417950	329753	49.19	14740	14910	14700	19140	10320	14730	14797.19	14.76	0	-87213	15003	14866	14763	14626	14523	14815	14575	1070	4410	500	11480	10	1	213940500	31535	9.25	0.82	12	0.15	1593.00	18005.00	19870	20230414	-25.82	14400	20231030	2.36	18340	-19.63	20240221	14620	0.82	20240117	19780	-25.48	20230418	14400	2.36	20231030	0.71	N	035250	500	1069 억	31576119	N	N	90	N	N
76	20240417	140407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14750	20	2	0.14	4185700910	282742	42.18	14740	14910	14700	19140	10320	14730	14803.96	14.76	0	-72410	15003	14866	14763	14626	14523	14815	14575	1070	4410	500	11480	10	1	213940500	31556	9.26	0.82	12	0.13	1593.00	18005.00	19870	20230414	-25.77	14400	20231030	2.43	18340	-19.57	20240221	14620	0.89	20240117	19780	-25.43	20230418	14400	2.43	20231030	0.71	N	035250	500	1069 억	31576119	N	N	90	N	N
77	20240417	130409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14780	50	2	0.34	3476223490	234639	35.00	14740	14910	14700	19140	10320	14730	14815.20	14.76	0	-60173	15003	14866	14763	14626	14523	14815	14575	1070	4410	500	11480	10	1	213940500	31620	9.28	0.82	12	0.11	1593.00	18005.00	19870	20230414	-25.62	14400	20231030	2.64	18340	-19.41	20240221	14620	1.09	20240117	19780	-25.28	20230418	14400	2.64	20231030	0.71	N	035250	500	1069 억	31576119	N	N	90	N	N
78	20240417	120409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14810	80	2	0.54	2864924950	193342	28.84	14740	14910	14700	19140	10320	14730	14817.91	14.76	0	-33971	15003	14866	14763	14626	14523	14815	14575	1070	4410	500	11480	10	1	213940500	31685	9.30	0.82	12	0.09	1593.00	18005.00	19870	20230414	-25.47	14400	20231030	2.85	18340	-19.25	20240221	14620	1.30	20240117	19780	-25.13	20230418	14400	2.85	20231030	0.71	N	035250	500	1069 억	31576119	N	N	90	N	N
79	20240417	110412	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14840	110	2	0.75	2480138200	167410	24.97	14740	14910	14700	19140	10320	14730	14814.76	14.76	0	-32206	15003	14866	14763	14626	14523	14815	14575	1070	4410	500	11480	10	1	213940500	31749	9.32	0.82	12	0.08	1593.00	18005.00	19870	20230414	-25.31	14400	20231030	3.06	18340	-19.08	20240221	14620	1.50	20240117	19780	-24.97	20230418	14400	3.06	20231030	0.71	N	035250	500	1069 억	31576119	N	N	90	N	N
80	20240417	100406	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14810	80	2	0.54	1678790160	113175	16.88	14740	14910	14740	19140	10320	14730	14833.58	14.76	0	-17139	15003	14866	14763	14626	14523	14815	14575	1070	4410	500	11480	10	1	213940500	31685	9.30	0.82	12	0.05	1593.00	18005.00	19870	20230414	-25.47	14400	20231030	2.85	18340	-19.25	20240221	14620	1.30	20240117	19780	-25.13	20230418	14400	2.85	20231030	0.71	N	035250	500	1069 억	31576119	N	N	90	N	N
81	20240417	090406	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14820	90	2	0.61	182462890	12354	1.84	14740	14820	14740	19140	10320	14730	14769.54	14.76	0	354	15003	14866	14763	14626	14523	14815	14575	1070	4410	500	11480	10	1	213940500	31706	9.30	0.82	12	0.01	1593.00	18005.00	19870	20230414	-25.42	14400	20231030	2.92	18340	-19.19	20240221	14620	1.37	20240117	19780	-25.08	20230418	14400	2.92	20231030	0.71	N	035250	500	1069 억	31576119	N	N	90	N	N
82	20240416	160410	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14730	-170	5	-1.14	9849381660	668564	91.39	14800	14900	14660	19370	10430	14900	14732.14	14.73	0	35297	15166	15032	14876	14742	14586	15100	14810	1070	4470	500	11620	10	1	213940500	31513	9.25	0.82	12	0.31	1593.00	18005.00	19870	20230414	-25.87	14400	20231030	2.29	18340	-19.68	20240221	14620	0.75	20240117	19780	-25.53	20230418	14400	2.29	20231030	0.70	N	035250	500	1069 억	31523286	N	N	90	N	N
83	20240416	150406	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14740	-160	5	-1.07	9177689090	622964	85.15	14800	14900	14660	19370	10430	14900	14732.29	14.73	0	36335	15166	15032	14876	14742	14586	15100	14810	1070	4470	500	11620	10	1	213940500	31535	9.25	0.82	12	0.29	1593.00	18005.00	19870	20230414	-25.82	14400	20231030	2.36	18340	-19.63	20240221	14620	0.82	20240117	19780	-25.48	20230418	14400	2.36	20231030	0.70	N	035250	500	1069 억	31523286	N	N	1242	N	N
84	20240416	140406	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14690	-210	5	-1.41	8081316970	548461	74.97	14800	14900	14660	19370	10430	14900	14734.53	14.73	0	21290	15166	15032	14876	14742	14586	15100	14810	1070	4470	500	11620	10	1	213940500	31428	9.22	0.82	12	0.26	1593.00	18005.00	19870	20230414	-26.07	14400	20231030	2.01	18340	-19.90	20240221	14620	0.48	20240117	19780	-25.73	20230418	14400	2.01	20231030	0.70	N	035250	500	1069 억	31523286	N	N	1242	N	N
85	20240416	130408	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14700	-200	5	-1.34	6911016600	468816	64.08	14800	14900	14660	19370	10430	14900	14741.42	14.73	0	11727	15166	15032	14876	14742	14586	15100	14810	1070	4470	500	11620	10	1	213940500	31449	9.23	0.82	12	0.22	1593.00	18005.00	19870	20230414	-26.02	14400	20231030	2.08	18340	-19.85	20240221	14620	0.55	20240117	19780	-25.68	20230418	14400	2.08	20231030	0.70	N	035250	500	1069 억	31523286	N	N	1242	N	N
86	20240416	120409	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14690	-210	5	-1.41	5852791250	396783	54.24	14800	14900	14660	19370	10430	14900	14750.61	14.73	0	1484	15166	15032	14876	14742	14586	15100	14810	1070	4470	500	11620	10	1	213940500	31428	9.22	0.82	12	0.19	1593.00	18005.00	19870	20230414	-26.07	14400	20231030	2.01	18340	-19.90	20240221	14620	0.48	20240117	19780	-25.73	20230418	14400	2.01	20231030	0.70	N	035250	500	1069 억	31523286	N	N	1242	N	N
87	20240416	110407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14700	-200	5	-1.34	3970293350	268634	36.72	14800	14900	14700	19370	10430	14900	14779.56	14.73	0	6260	15166	15032	14876	14742	14586	15100	14810	1070	4470	500	11620	10	1	213940500	31449	9.23	0.82	12	0.13	1593.00	18005.00	19870	20230414	-26.02	14400	20231030	2.08	18340	-19.85	20240221	14620	0.55	20240117	19780	-25.68	20230418	14400	2.08	20231030	0.70	N	035250	500	1069 억	31523286	N	N	1242	N	N
88	20240416	100402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14800	-100	5	-0.67	2121776810	143333	19.59	14800	14900	14740	19370	10430	14900	14803.13	14.73	0	7594	15166	15032	14876	14742	14586	15100	14810	1070	4470	500	11620	10	1	213940500	31663	9.29	0.82	12	0.07	1593.00	18005.00	19870	20230414	-25.52	14400	20231030	2.78	18340	-19.30	20240221	14620	1.23	20240117	19780	-25.18	20230418	14400	2.78	20231030	0.70	N	035250	500	1069 억	31523286	N	N	1242	N	N
89	20240416	090402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	-30	5	-0.20	152209870	10262	1.40	14800	14900	14800	19370	10430	14900	14832.35	14.73	0	1337	15166	15032	14876	14742	14586	15100	14810	1070	4470	500	11620	10	1	213940500	31813	9.33	0.83	12	0.00	1593.00	18005.00	19870	20230414	-25.16	14400	20231030	3.26	18340	-18.92	20240221	14620	1.71	20240117	19780	-24.82	20230418	14400	3.26	20231030	0.70	N	035250	500	1069 억	31523286	N	N	1242	N	N
90	20240415	160402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14900	-110	5	-0.73	9150140500	616307	60.23	14870	15010	14720	19510	10510	15010	14846.64	14.68	-3000	-5258	15303	15156	15003	14856	14703	15080	14780	1070	4500	500	11700	10	1	213940500	31877	9.35	0.83	12	0.29	1593.00	18005.00	19870	20230414	-25.01	14400	20231030	3.47	18340	-18.76	20240221	14620	1.92	20240117	19780	-24.67	20230418	14400	3.47	20231030	0.69	N	035250	500	1069 억	31407073	N	N	1242	N	N
91	20240415	150405	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14850	-160	5	-1.07	8414262810	566828	55.39	14870	15010	14720	19510	10510	15010	14844.44	14.68	-3000	-12941	15303	15156	15003	14856	14703	15080	14780	1070	4500	500	11700	10	1	213940500	31770	9.32	0.82	12	0.26	1593.00	18005.00	19870	20230414	-25.26	14400	20231030	3.12	18340	-19.03	20240221	14620	1.57	20240117	19780	-24.92	20230418	14400	3.12	20231030	0.69	N	035250	500	1069 억	31407073	N	N	3286	N	N
92	20240415	140400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14890	-120	5	-0.80	6765049370	455867	44.55	14870	15010	14720	19510	10510	15010	14839.92	14.68	-3000	-32747	15303	15156	15003	14856	14703	15080	14780	1070	4500	500	11700	10	1	213940500	31856	9.35	0.83	12	0.21	1593.00	18005.00	19870	20230414	-25.06	14400	20231030	3.40	18340	-18.81	20240221	14620	1.85	20240117	19780	-24.72	20230418	14400	3.40	20231030	0.69	N	035250	500	1069 억	31407073	N	N	3286	N	N
93	20240415	130359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	-140	5	-0.93	5665429490	381758	37.31	14870	15010	14720	19510	10510	15010	14840.32	14.68	-3000	-34101	15303	15156	15003	14856	14703	15080	14780	1070	4500	500	11700	10	1	213940500	31813	9.33	0.83	12	0.18	1593.00	18005.00	19870	20230414	-25.16	14400	20231030	3.26	18340	-18.92	20240221	14620	1.71	20240117	19780	-24.82	20230418	14400	3.26	20231030	0.69	N	035250	500	1069 억	31407073	N	N	3286	N	N
94	20240415	120403	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14830	-180	5	-1.20	4600413280	310000	30.29	14870	15010	14720	19510	10510	15010	14839.98	14.68	-3000	-34013	15303	15156	15003	14856	14703	15080	14780	1070	4500	500	11700	10	1	213940500	31727	9.31	0.82	12	0.14	1593.00	18005.00	19870	20230414	-25.36	14400	20231030	2.99	18340	-19.14	20240221	14620	1.44	20240117	19780	-25.03	20230418	14400	2.99	20231030	0.69	N	035250	500	1069 억	31407073	N	N	3286	N	N
95	20240415	110403	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14890	-120	5	-0.80	3643332020	245544	23.99	14870	15010	14720	19510	10510	15010	14837.71	14.68	-3000	-20461	15303	15156	15003	14856	14703	15080	14780	1070	4500	500	11700	10	1	213940500	31856	9.35	0.83	12	0.11	1593.00	18005.00	19870	20230414	-25.06	14400	20231030	3.40	18340	-18.81	20240221	14620	1.85	20240117	19780	-24.72	20230418	14400	3.40	20231030	0.69	N	035250	500	1069 억	31407073	N	N	3286	N	N
96	20240415	100403	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14940	-70	5	-0.47	2793919350	188563	18.43	14870	15010	14720	19510	10510	15010	14816.78	14.68	-3000	-37652	15303	15156	15003	14856	14703	15080	14780	1070	4500	500	11700	10	1	213940500	31963	9.38	0.83	12	0.09	1593.00	18005.00	19870	20230414	-24.81	14400	20231030	3.75	18340	-18.54	20240221	14620	2.19	20240117	19780	-24.47	20230418	14400	3.75	20231030	0.69	N	035250	500	1069 억	31407073	N	N	3286	N	N
97	20240415	090404	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14810	-200	5	-1.33	410724070	27658	2.70	14870	14940	14800	19510	10510	15010	14849.41	14.68	-3000	-15649	15303	15156	15003	14856	14703	15080	14780	1070	4500	500	11700	10	1	213940500	31685	9.30	0.82	12	0.01	1593.00	18005.00	19870	20230414	-25.47	14400	20231030	2.85	18340	-19.25	20240221	14620	1.30	20240117	19780	-25.13	20230418	14400	2.85	20231030	0.69	N	035250	500	1069 억	31407073	N	N	3286	N	N
98	20240412	160402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15010	-110	5	-0.73	15272416240	1019872	119.71	15120	15150	14850	19650	10590	15120	14974.81	14.66	0	-40074	15360	15240	15180	15060	15000	15210	15030	1070	4530	500	11790	10	1	213940500	32112	9.42	0.83	12	0.48	1593.00	18005.00	20050	20230406	-25.14	14400	20231030	4.24	18340	-18.16	20240221	14620	2.67	20240117	19870	-24.46	20230414	14400	4.24	20231030	0.68	N	035250	500	1069 억	31353343	N	N	3286	N	N
99	20240412	150401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14990	-130	5	-0.86	14176292220	946808	111.13	15120	15150	14850	19650	10590	15120	14972.72	14.66	0	-46206	15360	15240	15180	15060	15000	15210	15030	1070	4530	500	11790	10	1	213940500	32070	9.41	0.83	12	0.44	1593.00	18005.00	20050	20230406	-25.24	14400	20231030	4.10	18340	-18.27	20240221	14620	2.53	20240117	19870	-24.56	20230414	14400	4.10	20231030	0.68	N	035250	500	1069 억	31353343	N	N	1647	N	N
100	20240412	140401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14990	-130	5	-0.86	12628396570	843551	99.01	15120	15150	14850	19650	10590	15120	14970.52	14.66	0	-53559	15360	15240	15180	15060	15000	15210	15030	1070	4530	500	11790	10	1	213940500	32070	9.41	0.83	12	0.39	1593.00	18005.00	20050	20230406	-25.24	14400	20231030	4.10	18340	-18.27	20240221	14620	2.53	20240117	19870	-24.56	20230414	14400	4.10	20231030	0.68	N	035250	500	1069 억	31353343	N	N	1647	N	N
101	20240412	130359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14970	-150	5	-0.99	11497223230	768073	90.15	15120	15150	14850	19650	10590	15120	14968.92	14.66	0	-60724	15360	15240	15180	15060	15000	15210	15030	1070	4530	500	11790	10	1	213940500	32027	9.40	0.83	12	0.36	1593.00	18005.00	20050	20230406	-25.34	14400	20231030	3.96	18340	-18.38	20240221	14620	2.39	20240117	19870	-24.66	20230414	14400	3.96	20231030	0.68	N	035250	500	1069 억	31353343	N	N	1647	N	N
102	20240412	120401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15000	-120	5	-0.79	10157839380	678631	79.65	15120	15150	14850	19650	10590	15120	14968.13	14.66	0	-70963	15360	15240	15180	15060	15000	15210	15030	1070	4530	500	11790	10	1	213940500	32091	9.42	0.83	12	0.32	1593.00	18005.00	20050	20230406	-25.19	14400	20231030	4.17	18340	-18.21	20240221	14620	2.60	20240117	19870	-24.51	20230414	14400	4.17	20231030	0.68	N	035250	500	1069 억	31353343	N	N	1647	N	N
103	20240412	110358	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15000	-120	5	-0.79	9198166150	614647	72.14	15120	15150	14850	19650	10590	15120	14964.96	14.66	0	-71644	15360	15240	15180	15060	15000	15210	15030	1070	4530	500	11790	10	1	213940500	32091	9.42	0.83	12	0.29	1593.00	18005.00	20050	20230406	-25.19	14400	20231030	4.17	18340	-18.21	20240221	14620	2.60	20240117	19870	-24.51	20230414	14400	4.17	20231030	0.68	N	035250	500	1069 억	31353343	N	N	1647	N	N
104	20240412	100359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14990	-130	5	-0.86	7487852320	500499	58.75	15120	15150	14850	19650	10590	15120	14960.77	14.66	0	-64534	15360	15240	15180	15060	15000	15210	15030	1070	4530	500	11790	10	1	213940500	32070	9.41	0.83	12	0.23	1593.00	18005.00	20050	20230406	-25.24	14400	20231030	4.10	18340	-18.27	20240221	14620	2.53	20240117	19870	-24.56	20230414	14400	4.10	20231030	0.68	N	035250	500	1069 억	31353343	N	N	1647	N	N
105	20240412	090359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15070	-50	5	-0.33	493118000	32663	3.83	15120	15150	15060	19650	10590	15120	15097.14	14.66	0	-10862	15360	15240	15180	15060	15000	15210	15030	1070	4530	500	11790	10	1	213940500	32241	9.46	0.84	12	0.02	1593.00	18005.00	20050	20230406	-24.84	14400	20231030	4.65	18340	-17.83	20240221	14620	3.08	20240117	19870	-24.16	20230414	14400	4.65	20231030	0.68	N	035250	500	1069 억	31353343	N	N	1647	N	N
106	20240411	160356	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15120	-210	5	-1.37	12906889430	850904	156.42	15170	15300	15120	19920	10740	15330	15168.50	14.57	0	136324	15570	15450	15370	15250	15170	15410	15210	1070	4590	500	11950	10	1	213940500	32348	9.49	0.84	12	0.40	1593.00	18005.00	20050	20230405	-24.59	14400	20231030	5.00	18340	-17.56	20240221	14620	3.42	20240117	19870	-23.91	20230414	14400	5.00	20231030	0.67	N	035250	500	1069 억	31163612	N	N	1647	N	N
107	20240411	150403	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15150	-180	5	-1.17	10434282230	687465	126.37	15170	15300	15130	19920	10740	15330	15177.91	14.57	0	110108	15570	15450	15370	15250	15170	15410	15210	1070	4590	500	11950	10	1	213940500	32412	9.51	0.84	12	0.32	1593.00	18005.00	20050	20230405	-24.44	14400	20231030	5.21	18340	-17.39	20240221	14620	3.63	20240117	19870	-23.75	20230414	14400	5.21	20231030	0.67	N	035250	500	1069 억	31163612	N	N	1220	N	N
108	20240411	140402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15180	-150	5	-0.98	8623570280	568029	104.42	15170	15300	15130	19920	10740	15330	15181.56	14.57	0	98807	15570	15450	15370	15250	15170	15410	15210	1070	4590	500	11950	10	1	213940500	32476	9.53	0.84	12	0.27	1593.00	18005.00	20050	20230405	-24.29	14400	20231030	5.42	18340	-17.23	20240221	14620	3.83	20240117	19870	-23.60	20230414	14400	5.42	20231030	0.67	N	035250	500	1069 억	31163612	N	N	1220	N	N
109	20240411	130353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15220	-110	5	-0.72	7291225210	480472	88.32	15170	15300	15130	19920	10740	15330	15175.13	14.57	0	72949	15570	15450	15370	15250	15170	15410	15210	1070	4590	500	11950	10	1	213940500	32562	9.55	0.85	12	0.22	1593.00	18005.00	20050	20230405	-24.09	14400	20231030	5.69	18340	-17.01	20240221	14620	4.10	20240117	19870	-23.40	20230414	14400	5.69	20231030	0.67	N	035250	500	1069 억	31163612	N	N	1220	N	N
110	20240411	120359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15210	-120	5	-0.78	6118282520	403322	74.14	15170	15300	15130	19920	10740	15330	15169.72	14.57	0	54146	15570	15450	15370	15250	15170	15410	15210	1070	4590	500	11950	10	1	213940500	32540	9.55	0.84	12	0.19	1593.00	18005.00	20050	20230405	-24.14	14400	20231030	5.62	18340	-17.07	20240221	14620	4.04	20240117	19870	-23.45	20230414	14400	5.62	20231030	0.67	N	035250	500	1069 억	31163612	N	N	1220	N	N
111	20240411	110355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15160	-170	5	-1.11	4850220360	319690	58.77	15170	15300	15130	19920	10740	15330	15171.63	14.57	0	35316	15570	15450	15370	15250	15170	15410	15210	1070	4590	500	11950	10	1	213940500	32433	9.52	0.84	12	0.15	1593.00	18005.00	20050	20230405	-24.39	14400	20231030	5.28	18340	-17.34	20240221	14620	3.69	20240117	19870	-23.70	20230414	14400	5.28	20231030	0.67	N	035250	500	1069 억	31163612	N	N	1220	N	N
112	20240411	100359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	-140	5	-0.91	3233092610	213029	39.16	15170	15300	15130	19920	10740	15330	15176.77	14.57	0	9010	15570	15450	15370	15250	15170	15410	15210	1070	4590	500	11950	10	1	213940500	32498	9.54	0.84	12	0.10	1593.00	18005.00	20050	20230405	-24.24	14400	20231030	5.49	18340	-17.18	20240221	14620	3.90	20240117	19870	-23.55	20230414	14400	5.49	20231030	0.67	N	035250	500	1069 억	31163612	N	N	1220	N	N
113	20240411	090358	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	-140	5	-0.91	295711460	19472	3.58	15170	15300	15170	19920	10740	15330	15186.42	14.57	0	-185	15570	15450	15370	15250	15170	15410	15210	1070	4590	500	11950	10	1	213940500	32498	9.54	0.84	12	0.01	1593.00	18005.00	20050	20230405	-24.24	14400	20231030	5.49	18340	-17.18	20240221	14620	3.90	20240117	19870	-23.55	20230414	14400	5.49	20231030	0.67	N	035250	500	1069 억	31163612	N	N	1220	N	N
114	20240409	160352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15330	-60	5	-0.39	8332424370	542611	85.87	15390	15490	15290	20000	10780	15390	15356.18	14.58	0	56558	15736	15562	15446	15272	15156	15505	15215	1070	4610	500	12000	10	1	213940500	32797	9.62	0.85	12	0.25	1593.00	18005.00	20150	20230404	-23.92	14400	20231030	6.46	18340	-16.41	20240221	14620	4.86	20240117	19870	-22.85	20230414	14400	6.46	20231030	0.66	N	035250	500	1069 억	31202206	N	N	1220	N	N
115	20240409	150355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15300	-90	5	-0.58	7654728800	498344	78.86	15390	15490	15300	20000	10780	15390	15360.33	14.58	0	50545	15736	15562	15446	15272	15156	15505	15215	1070	4610	500	12000	10	1	213940500	32733	9.60	0.85	12	0.23	1593.00	18005.00	20150	20230404	-24.07	14400	20231030	6.25	18340	-16.58	20240221	14620	4.65	20240117	19870	-23.00	20230414	14400	6.25	20231030	0.66	N	035250	500	1069 억	31202206	N	N	1454	N	N
116	20240409	140357	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15330	-60	5	-0.39	6096662950	396578	62.76	15390	15490	15310	20000	10780	15390	15373.17	14.58	0	46663	15736	15562	15446	15272	15156	15505	15215	1070	4610	500	12000	10	1	213940500	32797	9.62	0.85	12	0.19	1593.00	18005.00	20150	20230404	-23.92	14400	20231030	6.46	18340	-16.41	20240221	14620	4.86	20240117	19870	-22.85	20230414	14400	6.46	20231030	0.66	N	035250	500	1069 억	31202206	N	N	1454	N	N
117	20240409	130352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15330	-60	5	-0.39	4938775820	321055	50.81	15390	15490	15310	20000	10780	15390	15382.96	14.58	0	35170	15736	15562	15446	15272	15156	15505	15215	1070	4610	500	12000	10	1	213940500	32797	9.62	0.85	12	0.15	1593.00	18005.00	20150	20230404	-23.92	14400	20231030	6.46	18340	-16.41	20240221	14620	4.86	20240117	19870	-22.85	20230414	14400	6.46	20231030	0.66	N	035250	500	1069 억	31202206	N	N	1454	N	N
118	20240409	120356	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15350	-40	5	-0.26	3896757650	253100	40.05	15390	15490	15340	20000	10780	15390	15396.12	14.58	0	14326	15736	15562	15446	15272	15156	15505	15215	1070	4610	500	12000	10	1	213940500	32840	9.64	0.85	12	0.12	1593.00	18005.00	20150	20230404	-23.82	14400	20231030	6.60	18340	-16.30	20240221	14620	4.99	20240117	19870	-22.75	20230414	14400	6.60	20231030	0.66	N	035250	500	1069 억	31202206	N	N	1454	N	N
119	20240409	110354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15390	0	3	0.00	2870590050	186304	29.48	15390	15490	15340	20000	10780	15390	15408.10	14.58	0	-2618	15736	15562	15446	15272	15156	15505	15215	1070	4610	500	12000	10	1	213940500	32925	9.66	0.85	12	0.09	1593.00	18005.00	20150	20230404	-23.62	14400	20231030	6.88	18340	-16.09	20240221	14620	5.27	20240117	19870	-22.55	20230414	14400	6.88	20231030	0.66	N	035250	500	1069 억	31202206	N	N	1454	N	N
120	20240409	100352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15490	100	2	0.65	1669008300	108425	17.16	15390	15490	15340	20000	10780	15390	15393.21	14.58	0	-14700	15736	15562	15446	15272	15156	15505	15215	1070	4610	500	12000	10	1	213940500	33139	9.72	0.86	12	0.05	1593.00	18005.00	20150	20230404	-23.13	14400	20231030	7.57	18340	-15.54	20240221	14620	5.95	20240117	19870	-22.04	20230414	14400	7.57	20231030	0.66	N	035250	500	1069 억	31202206	N	N	1454	N	N
121	20240409	090358	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15380	-10	5	-0.06	152802310	9935	1.57	15390	15400	15340	20000	10780	15390	15380.20	14.58	0	-1430	15736	15562	15446	15272	15156	15505	15215	1070	4610	500	12000	10	1	213940500	32904	9.65	0.85	12	0.00	1593.00	18005.00	20150	20230404	-23.67	14400	20231030	6.81	18340	-16.14	20240221	14620	5.20	20240117	19870	-22.60	20230414	14400	6.81	20231030	0.66	N	035250	500	1069 억	31202206	N	N	1454	N	N
122	20240408	160349	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15390	-150	5	-0.97	9756352170	631250	81.66	15620	15620	15330	20200	10880	15540	15455.68	14.60	0	-121275	15880	15710	15480	15310	15080	15795	15395	1070	4660	500	12120	10	1	213940500	32925	9.66	0.85	12	0.30	1593.00	18005.00	20400	20230403	-24.56	14400	20231030	6.88	18340	-16.09	20240221	14620	5.27	20240117	19870	-22.55	20230414	14400	6.88	20231030	0.67	N	035250	500	1069 억	31242117	N	N	1454	N	N
123	20240408	150353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15400	-140	5	-0.90	9038753890	584626	75.63	15620	15620	15330	20200	10880	15540	15460.75	14.60	0	-122020	15880	15710	15480	15310	15080	15795	15395	1070	4660	500	12120	10	1	213940500	32947	9.67	0.86	12	0.27	1593.00	18005.00	20400	20230403	-24.51	14400	20231030	6.94	18340	-16.03	20240221	14620	5.34	20240117	19870	-22.50	20230414	14400	6.94	20231030	0.67	N	035250	500	1069 억	31242117	N	N	3200	N	N
124	20240408	140356	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15390	-150	5	-0.97	7947157830	513664	66.45	15620	15620	15330	20200	10880	15540	15471.51	14.60	0	-127010	15880	15710	15480	15310	15080	15795	15395	1070	4660	500	12120	10	1	213940500	32925	9.66	0.85	12	0.24	1593.00	18005.00	20400	20230403	-24.56	14400	20231030	6.88	18340	-16.09	20240221	14620	5.27	20240117	19870	-22.55	20230414	14400	6.88	20231030	0.67	N	035250	500	1069 억	31242117	N	N	3200	N	N
125	20240408	130353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	-90	5	-0.58	6265379450	404431	52.32	15620	15620	15400	20200	10880	15540	15491.84	14.60	0	-117765	15880	15710	15480	15310	15080	15795	15395	1070	4660	500	12120	10	1	213940500	33054	9.70	0.86	12	0.19	1593.00	18005.00	20400	20230403	-24.26	14400	20231030	7.29	18340	-15.76	20240221	14620	5.68	20240117	19870	-22.24	20230414	14400	7.29	20231030	0.67	N	035250	500	1069 억	31242117	N	N	3200	N	N
126	20240408	120354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15480	-60	5	-0.39	4912452600	316888	41.00	15620	15620	15400	20200	10880	15540	15502.17	14.60	0	-93777	15880	15710	15480	15310	15080	15795	15395	1070	4660	500	12120	10	1	213940500	33118	9.72	0.86	12	0.15	1593.00	18005.00	20400	20230403	-24.12	14400	20231030	7.50	18340	-15.59	20240221	14620	5.88	20240117	19870	-22.09	20230414	14400	7.50	20231030	0.67	N	035250	500	1069 억	31242117	N	N	3200	N	N
127	20240408	110355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15480	-60	5	-0.39	3948666100	254657	32.94	15620	15620	15400	20200	10880	15540	15505.82	14.60	0	-89478	15880	15710	15480	15310	15080	15795	15395	1070	4660	500	12120	10	1	213940500	33118	9.72	0.86	12	0.12	1593.00	18005.00	20400	20230403	-24.12	14400	20231030	7.50	18340	-15.59	20240221	14620	5.88	20240117	19870	-22.09	20230414	14400	7.50	20231030	0.67	N	035250	500	1069 억	31242117	N	N	3200	N	N
128	20240408	100351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15540	0	3	0.00	2653749300	171090	22.13	15620	15620	15400	20200	10880	15540	15510.84	14.60	0	-80048	15880	15710	15480	15310	15080	15795	15395	1070	4660	500	12120	10	1	213940500	33246	9.76	0.86	12	0.08	1593.00	18005.00	20400	20230403	-23.82	14400	20231030	7.92	18340	-15.27	20240221	14620	6.29	20240117	19870	-21.79	20230414	14400	7.92	20231030	0.67	N	035250	500	1069 억	31242117	N	N	3200	N	N
129	20240408	090355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15490	-50	5	-0.32	464349260	29885	3.87	15620	15620	15450	20200	10880	15540	15537.87	14.60	0	-21783	15880	15710	15480	15310	15080	15795	15395	1070	4660	500	12120	10	1	213940500	33139	9.72	0.86	12	0.01	1593.00	18005.00	20400	20230403	-24.07	14400	20231030	7.57	18340	-15.54	20240221	14620	5.95	20240117	19870	-22.04	20230414	14400	7.57	20231030	0.67	N	035250	500	1069 억	31242117	N	N	3200	N	N
130	20240405	160355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15540	140	2	0.91	11852225520	764952	87.88	15250	15650	15250	20000	10780	15400	15494.01	14.56	0	-19622	15726	15562	15356	15192	14986	15460	15090	1070	4600	500	12010	10	1	213940500	33246	9.76	0.86	12	0.36	1593.00	18005.00	20400	20230403	-23.82	14400	20231030	7.92	18340	-15.27	20240221	14620	6.29	20240117	20050	-22.49	20230405	14400	7.92	20231030	0.67	N	035250	500	1069 억	31146667	N	N	3200	N	N
131	20240405	150352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15570	170	2	1.10	10934369350	705950	81.10	15250	15650	15250	20000	10780	15400	15488.87	14.56	0	-15846	15726	15562	15356	15192	14986	15460	15090	1070	4600	500	12010	10	1	213940500	33311	9.77	0.86	12	0.33	1593.00	18005.00	20400	20230403	-23.68	14400	20231030	8.12	18340	-15.10	20240221	14620	6.50	20240117	20050	-22.34	20230405	14400	8.12	20231030	0.67	N	035250	500	1069 억	31146667	N	N	0	N	N
132	20240405	140351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15580	180	2	1.17	9506271520	614248	70.57	15250	15650	15250	20000	10780	15400	15476.28	14.56	0	8020	15726	15562	15356	15192	14986	15460	15090	1070	4600	500	12010	10	1	213940500	33332	9.78	0.87	12	0.29	1593.00	18005.00	20400	20230403	-23.63	14400	20231030	8.19	18340	-15.05	20240221	14620	6.57	20240117	20050	-22.29	20230405	14400	8.19	20231030	0.67	N	035250	500	1069 억	31146667	N	N	0	N	N
133	20240405	130351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15520	120	2	0.78	7467407390	483330	55.53	15250	15540	15250	20000	10780	15400	15449.92	14.56	0	-35050	15726	15562	15356	15192	14986	15460	15090	1070	4600	500	12010	10	1	213940500	33204	9.74	0.86	12	0.23	1593.00	18005.00	20400	20230403	-23.92	14400	20231030	7.78	18340	-15.38	20240221	14620	6.16	20240117	20050	-22.59	20230405	14400	7.78	20231030	0.67	N	035250	500	1069 억	31146667	N	N	0	N	N
134	20240405	120351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15520	120	2	0.78	6652446830	430835	49.50	15250	15530	15250	20000	10780	15400	15440.82	14.56	0	-54607	15726	15562	15356	15192	14986	15460	15090	1070	4600	500	12010	10	1	213940500	33204	9.74	0.86	12	0.20	1593.00	18005.00	20400	20230403	-23.92	14400	20231030	7.78	18340	-15.38	20240221	14620	6.16	20240117	20050	-22.59	20230405	14400	7.78	20231030	0.67	N	035250	500	1069 억	31146667	N	N	0	N	N
135	20240405	110354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	50	2	0.32	5143028680	333417	38.31	15250	15520	15250	20000	10780	15400	15425.21	14.56	0	-56437	15726	15562	15356	15192	14986	15460	15090	1070	4600	500	12010	10	1	213940500	33054	9.70	0.86	12	0.16	1593.00	18005.00	20400	20230403	-24.26	14400	20231030	7.29	18340	-15.76	20240221	14620	5.68	20240117	20050	-22.94	20230405	14400	7.29	20231030	0.67	N	035250	500	1069 억	31146667	N	N	0	N	N
136	20240405	100326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15460	60	2	0.39	3222495950	208996	24.01	15250	15520	15250	20000	10780	15400	15418.94	14.56	0	-59318	15726	15562	15356	15192	14986	15460	15090	1070	4600	500	12010	10	1	213940500	33075	9.70	0.86	12	0.10	1593.00	18005.00	20400	20230403	-24.22	14400	20231030	7.36	18340	-15.70	20240221	14620	5.75	20240117	20050	-22.89	20230405	14400	7.36	20231030	0.67	N	035250	500	1069 억	31146667	N	N	0	N	N
137	20240405	090350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15310	-90	5	-0.58	490250150	32104	3.69	15250	15310	15250	20000	10780	15400	15270.68	14.56	0	-19891	15726	15562	15356	15192	14986	15460	15090	1070	4600	500	12010	10	1	213940500	32754	9.61	0.85	12	0.02	1593.00	18005.00	20400	20230403	-24.95	14400	20231030	6.32	18340	-16.52	20240221	14620	4.72	20240117	20050	-23.64	20230405	14400	6.32	20231030	0.67	N	035250	500	1069 억	31146667	N	N	0	N	N
138	20240404	160348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15400	0	3	0.00	13285748170	867294	50.87	15410	15520	15150	20000	10780	15400	15318.54	14.60	0	-13236	16293	15846	15603	15156	14913	15725	15035	1070	4600	500	12010	10	1	213940500	32947	9.67	0.86	12	0.41	1593.00	18005.00	20400	20230403	-24.51	14400	20231030	6.94	18340	-16.03	20240221	14620	5.34	20240117	20150	-23.57	20230404	14400	6.94	20231030	0.66	N	035250	500	1069 억	31244927	N	N	6770	N	N
139	20240404	150347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15380	-20	5	-0.13	11872315830	775582	45.49	15410	15520	15150	20000	10780	15400	15307.62	14.60	0	-34650	16293	15846	15603	15156	14913	15725	15035	1070	4600	500	12010	10	1	213940500	32904	9.65	0.85	12	0.36	1593.00	18005.00	20400	20230403	-24.61	14400	20231030	6.81	18340	-16.14	20240221	14620	5.20	20240117	20150	-23.67	20230404	14400	6.81	20231030	0.66	N	035250	500	1069 억	31244927	N	N	6770	N	N
140	20240404	140348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15390	-10	5	-0.06	11106226000	725733	42.57	15410	15520	15150	20000	10780	15400	15303.46	14.60	0	-44327	16293	15846	15603	15156	14913	15725	15035	1070	4600	500	12010	10	1	213940500	32925	9.66	0.85	12	0.34	1593.00	18005.00	20400	20230403	-24.56	14400	20231030	6.88	18340	-16.09	20240221	14620	5.27	20240117	20150	-23.62	20230404	14400	6.88	20231030	0.66	N	035250	500	1069 억	31244927	N	N	6770	N	N
141	20240404	130346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15330	-70	5	-0.45	10254241210	670190	39.31	15410	15520	15150	20000	10780	15400	15300.50	14.60	0	-60781	16293	15846	15603	15156	14913	15725	15035	1070	4600	500	12010	10	1	213940500	32797	9.62	0.85	12	0.31	1593.00	18005.00	20400	20230403	-24.85	14400	20231030	6.46	18340	-16.41	20240221	14620	4.86	20240117	20150	-23.92	20230404	14400	6.46	20231030	0.66	N	035250	500	1069 억	31244927	N	N	6770	N	N
142	20240404	120346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15270	-130	5	-0.84	9177666040	599927	35.19	15410	15520	15150	20000	10780	15400	15297.97	14.60	0	-73047	16293	15846	15603	15156	14913	15725	15035	1070	4600	500	12010	10	1	213940500	32669	9.59	0.85	12	0.28	1593.00	18005.00	20400	20230403	-25.15	14400	20231030	6.04	18340	-16.74	20240221	14620	4.45	20240117	20150	-24.22	20230404	14400	6.04	20231030	0.66	N	035250	500	1069 억	31244927	N	N	6770	N	N
143	20240404	110347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15220	-180	5	-1.17	7964786590	520336	30.52	15410	15520	15150	20000	10780	15400	15307.01	14.60	0	-88419	16293	15846	15603	15156	14913	15725	15035	1070	4600	500	12010	10	1	213940500	32562	9.55	0.85	12	0.24	1593.00	18005.00	20400	20230403	-25.39	14400	20231030	5.69	18340	-17.01	20240221	14620	4.10	20240117	20150	-24.47	20230404	14400	5.69	20231030	0.66	N	035250	500	1069 억	31244927	N	N	6770	N	N
144	20240404	100346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15320	-80	5	-0.52	3740639450	243295	14.27	15410	15520	15280	20000	10780	15400	15374.91	14.60	0	-77127	16293	15846	15603	15156	14913	15725	15035	1070	4600	500	12010	10	1	213940500	32776	9.62	0.85	12	0.11	1593.00	18005.00	20400	20230403	-24.90	14400	20231030	6.39	18340	-16.47	20240221	14620	4.79	20240117	20150	-23.97	20230404	14400	6.39	20231030	0.66	N	035250	500	1069 억	31244927	N	N	6770	N	N
145	20240404	090347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	50	2	0.32	235389830	15265	0.90	15410	15520	15410	20000	10780	15400	15420.23	14.60	0	6415	16293	15846	15603	15156	14913	15725	15035	1070	4600	500	12010	10	1	213940500	33054	9.70	0.86	12	0.01	1593.00	18005.00	20400	20230403	-24.26	14400	20231030	7.29	18340	-15.76	20240221	14620	5.68	20240117	20150	-23.33	20230404	14400	7.29	20231030	0.66	N	035250	500	1069 억	31244927	N	N	6770	N	N
146	20240403	160347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15400	-650	5	-4.05	26496078120	1700313	195.73	16000	16050	15360	20850	11240	16050	15582.22	14.68	0	-225011	16683	16366	16193	15876	15703	16280	15790	1070	4800	500	12510	10	1	213940500	32947	9.67	0.86	12	0.79	1593.00	18005.00	20400	20230403	-24.51	14400	20231030	6.94	18340	-16.03	20240221	14620	5.34	20240117	20400	-24.51	20230403	14400	6.94	20231030	0.66	N	035250	500	1069 억	31402107	N	N	6770	N	N
147	20240403	150345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15430	-620	5	-3.86	25020880450	1604565	184.71	16000	16050	15360	20850	11240	16050	15592.67	14.68	0	-212689	16683	16366	16193	15876	15703	16280	15790	1070	4800	500	12510	10	1	213940500	33011	9.69	0.86	12	0.75	1593.00	18005.00	20400	20230403	-24.36	14400	20231030	7.15	18340	-15.87	20240221	14620	5.54	20240117	20400	-24.36	20230403	14400	7.15	20231030	0.66	N	035250	500	1069 억	31402107	N	N	903	N	N
148	20240403	140344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15410	-640	5	-3.99	22449301430	1437636	165.49	16000	16050	15360	20850	11240	16050	15614.48	14.68	0	-233973	16683	16366	16193	15876	15703	16280	15790	1070	4800	500	12510	10	1	213940500	32968	9.67	0.86	12	0.67	1593.00	18005.00	20400	20230403	-24.46	14400	20231030	7.01	18340	-15.98	20240221	14620	5.40	20240117	20400	-24.46	20230403	14400	7.01	20231030	0.66	N	035250	500	1069 억	31402107	N	N	903	N	N
149	20240403	130344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15390	-660	5	-4.11	19117648540	1221201	140.58	16000	16050	15370	20850	11240	16050	15653.78	14.68	0	-184370	16683	16366	16193	15876	15703	16280	15790	1070	4800	500	12510	10	1	213940500	32925	9.66	0.85	12	0.57	1593.00	18005.00	20400	20230403	-24.56	14400	20231030	6.88	18340	-16.09	20240221	14620	5.27	20240117	20400	-24.56	20230403	14400	6.88	20231030	0.66	N	035250	500	1069 억	31402107	N	N	903	N	N
150	20240403	120346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15560	-490	5	-3.05	13066709480	829272	95.46	16000	16050	15540	20850	11240	16050	15755.73	14.68	0	-124520	16683	16366	16193	15876	15703	16280	15790	1070	4800	500	12510	10	1	213940500	33289	9.77	0.86	12	0.39	1593.00	18005.00	20400	20230403	-23.73	14400	20231030	8.06	18340	-15.16	20240221	14620	6.43	20240117	20400	-23.73	20230403	14400	8.06	20231030	0.66	N	035250	500	1069 억	31402107	N	N	903	N	N
151	20240403	110345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15720	-330	5	-2.06	8212962340	518851	59.73	16000	16050	15700	20850	11240	16050	15827.79	14.68	0	-53816	16683	16366	16193	15876	15703	16280	15790	1070	4800	500	12510	10	1	213940500	33631	9.87	0.87	12	0.24	1593.00	18005.00	20400	20230403	-22.94	14400	20231030	9.17	18340	-14.29	20240221	14620	7.52	20240117	20400	-22.94	20230403	14400	9.17	20231030	0.66	N	035250	500	1069 억	31402107	N	N	903	N	N
152	20240403	100345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15850	-200	5	-1.25	3944385010	248015	28.55	16000	16050	15790	20850	11240	16050	15901.95	14.68	0	25193	16683	16366	16193	15876	15703	16280	15790	1070	4800	500	12510	10	1	213940500	33910	9.95	0.88	12	0.12	1593.00	18005.00	20400	20230403	-22.30	14400	20231030	10.07	18340	-13.58	20240221	14620	8.41	20240117	20400	-22.30	20230403	14400	10.07	20231030	0.66	N	035250	500	1069 억	31402107	N	N	903	N	N
153	20240403	090346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15950	-100	5	-0.62	356287650	22279	2.56	16000	16050	15950	20850	11240	16050	15982.62	14.68	0	-3258	16683	16366	16193	15876	15703	16280	15790	1070	4800	500	12510	10	1	213940500	34124	10.01	0.89	12	0.01	1593.00	18005.00	20400	20230403	-21.81	14400	20231030	10.76	18340	-13.03	20240221	14620	9.10	20240117	20400	-21.81	20230403	14400	10.76	20231030	0.66	N	035250	500	1069 억	31402107	N	N	903	N	N
154	20240402	160337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16050	-470	5	-2.85	13892195290	860200	183.49	16400	16510	16020	21450	11570	16520	16150.65	14.73	0	-190522	16813	16666	16493	16346	16173	16740	16420	1070	4930	500	12880	10	1	213940500	34337	10.08	0.89	12	0.40	1593.00	18005.00	20400	20230403	-21.32	14400	20231030	11.46	18340	-12.49	20240221	14620	9.78	20240117	20400	-21.32	20230403	14400	11.46	20231030	0.68	N	035250	500	1069 억	31523482	N	N	903	N	N
155	20240402	150344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16040	-480	5	-2.91	12431244960	769147	164.07	16400	16510	16020	21450	11570	16520	16162.38	14.73	0	-175028	16813	16666	16493	16346	16173	16740	16420	1070	4930	500	12880	10	1	213940500	34316	10.07	0.89	12	0.36	1593.00	18005.00	20400	20230403	-21.37	14400	20231030	11.39	18340	-12.54	20240221	14620	9.71	20240117	20400	-21.37	20230403	14400	11.39	20231030	0.68	N	035250	500	1069 억	31523482	N	N	6662	N	N
156	20240402	140345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16070	-450	5	-2.72	10449366920	645636	137.72	16400	16510	16050	21450	11570	16520	16184.61	14.73	0	-166929	16813	16666	16493	16346	16173	16740	16420	1070	4930	500	12880	10	1	213940500	34380	10.09	0.89	12	0.30	1593.00	18005.00	20400	20230403	-21.23	14400	20231030	11.60	18340	-12.38	20240221	14620	9.92	20240117	20400	-21.23	20230403	14400	11.60	20231030	0.68	N	035250	500	1069 억	31523482	N	N	6662	N	N
157	20240402	130340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16090	-430	5	-2.60	8989778540	554816	118.35	16400	16510	16080	21450	11570	16520	16203.17	14.73	0	-150778	16813	16666	16493	16346	16173	16740	16420	1070	4930	500	12880	10	1	213940500	34423	10.10	0.89	12	0.26	1593.00	18005.00	20400	20230403	-21.13	14400	20231030	11.74	18340	-12.27	20240221	14620	10.05	20240117	20400	-21.13	20230403	14400	11.74	20231030	0.68	N	035250	500	1069 억	31523482	N	N	6662	N	N
158	20240402	120339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16150	-370	5	-2.24	7441668020	458721	97.85	16400	16510	16080	21450	11570	16520	16222.65	14.73	0	-136261	16813	16666	16493	16346	16173	16740	16420	1070	4930	500	12880	10	1	213940500	34551	10.14	0.90	12	0.21	1593.00	18005.00	20400	20230403	-20.83	14400	20231030	12.15	18340	-11.94	20240221	14620	10.47	20240117	20400	-20.83	20230403	14400	12.15	20231030	0.68	N	035250	500	1069 억	31523482	N	N	6662	N	N
159	20240402	110341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16100	-420	5	-2.54	6342991590	390591	83.32	16400	16510	16080	21450	11570	16520	16239.47	14.73	0	-122200	16813	16666	16493	16346	16173	16740	16420	1070	4930	500	12880	10	1	213940500	34444	10.11	0.89	12	0.18	1593.00	18005.00	20400	20230403	-21.08	14400	20231030	11.81	18340	-12.21	20240221	14620	10.12	20240117	20400	-21.08	20230403	14400	11.81	20231030	0.68	N	035250	500	1069 억	31523482	N	N	6662	N	N
160	20240402	100340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16240	-280	5	-1.69	3189394270	195453	41.69	16400	16510	16230	21450	11570	16520	16317.96	14.73	0	-71149	16813	16666	16493	16346	16173	16740	16420	1070	4930	500	12880	10	1	213940500	34744	10.19	0.90	12	0.09	1593.00	18005.00	20400	20230403	-20.39	14400	20231030	12.78	18340	-11.45	20240221	14620	11.08	20240117	20400	-20.39	20230403	14400	12.78	20231030	0.68	N	035250	500	1069 억	31523482	N	N	6662	N	N
161	20240402	090339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16360	-160	5	-0.97	545594850	33292	7.10	16400	16500	16330	21450	11570	16520	16388.17	14.73	0	-23971	16813	16666	16493	16346	16173	16740	16420	1070	4930	500	12880	10	1	213940500	35001	10.27	0.91	12	0.02	1593.00	18005.00	20400	20230403	-19.80	14400	20231030	13.61	18340	-10.80	20240221	14620	11.90	20240117	20400	-19.80	20230403	14400	13.61	20231030	0.68	N	035250	500	1069 억	31523482	N	N	6662	N	N
162	20240401	160338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16520	230	2	1.41	7702377590	466791	96.21	16390	16640	16320	21150	11410	16290	16501.14	14.68	0	145104	16670	16480	16320	16130	15970	16400	16050	1070	4860	500	12700	10	1	213940500	35343	10.37	0.92	12	0.22	1593.00	18005.00	20400	20230403	-19.02	14400	20231030	14.72	18340	-9.92	20240221	14620	13.00	20240117	20400	-19.02	20230403	14400	14.72	20231030	0.67	N	035250	500	1069 억	31414328	N	N	6662	N	N
163	20240401	150339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16460	170	2	1.04	7165662410	434259	89.51	16390	16640	16320	21150	11410	16290	16501.38	14.68	0	134894	16670	16480	16320	16130	15970	16400	16050	1070	4860	500	12700	10	1	213940500	35215	10.33	0.91	12	0.20	1593.00	18005.00	20400	20230403	-19.31	14400	20231030	14.31	18340	-10.25	20240221	14620	12.59	20240117	20400	-19.31	20230403	14400	14.31	20231030	0.67	N	035250	500	1069 억	31414328	N	N	42	N	N
164	20240401	140338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16440	150	2	0.92	6326598740	383218	78.99	16390	16640	16320	21150	11410	16290	16509.71	14.68	0	119809	16670	16480	16320	16130	15970	16400	16050	1070	4860	500	12700	10	1	213940500	35172	10.32	0.91	12	0.18	1593.00	18005.00	20400	20230403	-19.41	14400	20231030	14.17	18340	-10.36	20240221	14620	12.45	20240117	20400	-19.41	20230403	14400	14.17	20231030	0.67	N	035250	500	1069 억	31414328	N	N	42	N	N
165	20240401	130339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16470	180	2	1.10	5391193410	326341	67.26	16390	16640	16320	21150	11410	16290	16520.83	14.68	0	99669	16670	16480	16320	16130	15970	16400	16050	1070	4860	500	12700	10	1	213940500	35236	10.34	0.91	12	0.15	1593.00	18005.00	20400	20230403	-19.26	14400	20231030	14.38	18340	-10.20	20240221	14620	12.65	20240117	20400	-19.26	20230403	14400	14.38	20231030	0.67	N	035250	500	1069 억	31414328	N	N	42	N	N
166	20240401	120341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16520	230	2	1.41	4603191950	278594	57.42	16390	16640	16320	21150	11410	16290	16523.78	14.68	0	78901	16670	16480	16320	16130	15970	16400	16050	1070	4860	500	12700	10	1	213940500	35343	10.37	0.92	12	0.13	1593.00	18005.00	20400	20230403	-19.02	14400	20231030	14.72	18340	-9.92	20240221	14620	13.00	20240117	20400	-19.02	20230403	14400	14.72	20231030	0.67	N	035250	500	1069 억	31414328	N	N	42	N	N
167	20240401	110339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16460	170	2	1.04	3492556090	211323	43.56	16390	16640	16320	21150	11410	16290	16528.23	14.68	0	50686	16670	16480	16320	16130	15970	16400	16050	1070	4860	500	12700	10	1	213940500	35215	10.33	0.91	12	0.10	1593.00	18005.00	20400	20230403	-19.31	14400	20231030	14.31	18340	-10.25	20240221	14620	12.59	20240117	20400	-19.31	20230403	14400	14.31	20231030	0.67	N	035250	500	1069 억	31414328	N	N	42	N	N
168	20240401	100337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16630	340	2	2.09	2343137790	141859	29.24	16390	16630	16320	21150	11410	16290	16518.99	14.68	0	62523	16670	16480	16320	16130	15970	16400	16050	1070	4860	500	12700	10	1	213940500	35578	10.44	0.92	12	0.07	1593.00	18005.00	20400	20230403	-18.48	14400	20231030	15.49	18340	-9.32	20240221	14620	13.75	20240117	20400	-18.48	20230403	14400	15.49	20231030	0.67	N	035250	500	1069 억	31414328	N	N	42	N	N
169	20240401	090337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16380	90	2	0.55	216041730	13193	2.72	16390	16470	16320	21150	11410	16290	16382.49	14.68	0	3046	16670	16480	16320	16130	15970	16400	16050	1070	4860	500	12700	10	1	213940500	35043	10.28	0.91	12	0.01	1593.00	18005.00	20400	20230403	-19.71	14400	20231030	13.75	18340	-10.69	20240221	14620	12.04	20240117	20400	-19.71	20230403	14400	13.75	20231030	0.67	N	035250	500	1069 억	31414328	N	N	42	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History