KissMeData/035250/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160433	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13880	120	2	0.87	6539988270	471829	55.61	13770	13940	13770	17880	9640	13760	13860.88	12.03	730	14040	13900	13810	13670	13580	13855	13625	1070	4120	500	10730	10	1	213940500	29695	8.71	0.77	12	0.22	1593.00	18005.00	18340	20240221	-24.32	13720	20240627	1.17	18340	-24.32	20240221	13720	1.17	20240627	18340	-24.32	20240221	13720	1.17	20240627	0.76	N	035250	500	1069 억	25741284	N	N	2599	N	N
3	20240628	150441	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13840	80	2	0.58	5494316120	396452	46.73	13770	13940	13770	17880	9640	13760	13858.77	12.03	-1036	14040	13900	13810	13670	13580	13855	13625	1070	4120	500	10730	10	1	213940500	29609	8.69	0.77	12	0.19	1593.00	18005.00	18340	20240221	-24.54	13720	20240627	0.87	18340	-24.54	20240221	13720	0.87	20240627	18340	-24.54	20240221	13720	0.87	20240627	0.76	N	035250	500	1069 억	25741284	N	N	2036	N	N
4	20240628	140439	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13870	110	2	0.80	4927695930	355552	41.91	13770	13940	13770	17880	9640	13760	13859.34	12.03	7108	14040	13900	13810	13670	13580	13855	13625	1070	4120	500	10730	10	1	213940500	29674	8.71	0.77	12	0.17	1593.00	18005.00	18340	20240221	-24.37	13720	20240627	1.09	18340	-24.37	20240221	13720	1.09	20240627	18340	-24.37	20240221	13720	1.09	20240627	0.76	N	035250	500	1069 억	25741284	N	N	2036	N	N
5	20240628	130440	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13880	120	2	0.87	4476920010	323060	38.08	13770	13940	13770	17880	9640	13760	13857.92	12.03	9749	14040	13900	13810	13670	13580	13855	13625	1070	4120	500	10730	10	1	213940500	29695	8.71	0.77	12	0.15	1593.00	18005.00	18340	20240221	-24.32	13720	20240627	1.17	18340	-24.32	20240221	13720	1.17	20240627	18340	-24.32	20240221	13720	1.17	20240627	0.76	N	035250	500	1069 억	25741284	N	N	2036	N	N
6	20240628	120439	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13860	100	2	0.73	3735229430	269609	31.78	13770	13940	13770	17880	9640	13760	13854.32	12.03	3153	14040	13900	13810	13670	13580	13855	13625	1070	4120	500	10730	10	1	213940500	29652	8.70	0.77	12	0.13	1593.00	18005.00	18340	20240221	-24.43	13720	20240627	1.02	18340	-24.43	20240221	13720	1.02	20240627	18340	-24.43	20240221	13720	1.02	20240627	0.76	N	035250	500	1069 억	25741284	N	N	2036	N	N
7	20240628	110433	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13840	80	2	0.58	2902872140	209486	24.69	13770	13940	13770	17880	9640	13760	13857.21	12.03	-5581	14040	13900	13810	13670	13580	13855	13625	1070	4120	500	10730	10	1	213940500	29609	8.69	0.77	12	0.10	1593.00	18005.00	18340	20240221	-24.54	13720	20240627	0.87	18340	-24.54	20240221	13720	0.87	20240627	18340	-24.54	20240221	13720	0.87	20240627	0.76	N	035250	500	1069 억	25741284	N	N	2036	N	N
8	20240628	100431	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13860	100	2	0.73	2368144150	170869	20.14	13770	13940	13770	17880	9640	13760	13859.53	12.03	-4606	14040	13900	13810	13670	13580	13855	13625	1070	4120	500	10730	10	1	213940500	29652	8.70	0.77	12	0.08	1593.00	18005.00	18340	20240221	-24.43	13720	20240627	1.02	18340	-24.43	20240221	13720	1.02	20240627	18340	-24.43	20240221	13720	1.02	20240627	0.76	N	035250	500	1069 억	25741284	N	N	2036	N	N
9	20240628	090432	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13910	150	2	1.09	380041430	27418	3.23	13770	13930	13770	17880	9640	13760	13861.77	12.03	7631	14040	13900	13810	13670	13580	13855	13625	1070	4120	500	10730	10	1	213940500	29759	8.73	0.77	12	0.01	1593.00	18005.00	18340	20240221	-24.15	13720	20240627	1.38	18340	-24.15	20240221	13720	1.38	20240627	18340	-24.15	20240221	13720	1.38	20240627	0.76	N	035250	500	1069 억	25741284	N	N	2036	N	N
10	20240627	160427	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13760	-240	5	-1.71	11641998780	845368	88.03	13880	13950	13720	18200	9800	14000	13771.52	12.12	-233802	14213	14106	14033	13926	13853	14070	13890	1070	4200	500	10920	10	1	213940500	29438	8.64	0.76	12	0.40	1593.00	18005.00	18340	20240221	-24.97	13720	20240627	0.29	18340	-24.97	20240221	13720	0.29	20240627	18340	-24.97	20240221	13720	0.29	20240627	0.76	N	035250	500	1069 억	25933251	N	N	2036	N	N
11	20240627	150433	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13760	-240	5	-1.71	10932192840	793775	82.65	13880	13950	13720	18200	9800	14000	13772.41	12.12	-223091	14213	14106	14033	13926	13853	14070	13890	1070	4200	500	10920	10	1	213940500	29438	8.64	0.76	12	0.37	1593.00	18005.00	18340	20240221	-24.97	13720	20240627	0.29	18340	-24.97	20240221	13720	0.29	20240627	18340	-24.97	20240221	13720	0.29	20240627	0.76	N	035250	500	1069 억	25933251	N	N	383	N	N
12	20240627	140430	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13740	-260	5	-1.86	10125367890	735100	76.54	13880	13950	13720	18200	9800	14000	13774.14	12.12	-209229	14213	14106	14033	13926	13853	14070	13890	1070	4200	500	10920	10	1	213940500	29395	8.63	0.76	12	0.34	1593.00	18005.00	18340	20240221	-25.08	13720	20240627	0.15	18340	-25.08	20240221	13720	0.15	20240627	18340	-25.08	20240221	13720	0.15	20240627	0.76	N	035250	500	1069 억	25933251	N	N	383	N	N
13	20240627	130431	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13760	-240	5	-1.71	9000490270	653260	68.02	13880	13950	13720	18200	9800	14000	13777.81	12.12	-196692	14213	14106	14033	13926	13853	14070	13890	1070	4200	500	10920	10	1	213940500	29438	8.64	0.76	12	0.31	1593.00	18005.00	18340	20240221	-24.97	13720	20240627	0.29	18340	-24.97	20240221	13720	0.29	20240627	18340	-24.97	20240221	13720	0.29	20240627	0.76	N	035250	500	1069 억	25933251	N	N	383	N	N
14	20240627	120432	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13740	-260	5	-1.86	8129791190	589911	61.43	13880	13950	13720	18200	9800	14000	13781.38	12.12	-183037	14213	14106	14033	13926	13853	14070	13890	1070	4200	500	10920	10	1	213940500	29395	8.63	0.76	12	0.28	1593.00	18005.00	18340	20240221	-25.08	13720	20240627	0.15	18340	-25.08	20240221	13720	0.15	20240627	18340	-25.08	20240221	13720	0.15	20240627	0.76	N	035250	500	1069 억	25933251	N	N	383	N	N
15	20240627	110431	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13780	-220	5	-1.57	6768965900	491009	51.13	13880	13950	13720	18200	9800	14000	13785.83	12.12	-164007	14213	14106	14033	13926	13853	14070	13890	1070	4200	500	10920	10	1	213940500	29481	8.65	0.77	12	0.23	1593.00	18005.00	18340	20240221	-24.86	13720	20240627	0.44	18340	-24.86	20240221	13720	0.44	20240627	18340	-24.86	20240221	13720	0.44	20240627	0.76	N	035250	500	1069 억	25933251	N	N	383	N	N
16	20240627	100431	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13770	-230	5	-1.64	5351495560	388098	40.41	13880	13950	13720	18200	9800	14000	13789.03	12.12	-147281	14213	14106	14033	13926	13853	14070	13890	1070	4200	500	10920	10	1	213940500	29460	8.64	0.76	12	0.18	1593.00	18005.00	18340	20240221	-24.92	13720	20240627	0.36	18340	-24.92	20240221	13720	0.36	20240627	18340	-24.92	20240221	13720	0.36	20240627	0.76	N	035250	500	1069 억	25933251	N	N	383	N	N
17	20240627	090431	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13840	-160	5	-1.14	1137462670	82101	8.55	13880	13950	13800	18200	9800	14000	13854.42	12.12	-44821	14213	14106	14033	13926	13853	14070	13890	1070	4200	500	10920	10	1	213940500	29609	8.69	0.77	12	0.04	1593.00	18005.00	18340	20240221	-24.54	13800	20240627	0.29	18340	-24.54	20240221	13800	0.29	20240627	18340	-24.54	20240221	13800	0.29	20240627	0.76	N	035250	500	1069 억	25933251	N	N	383	N	N
18	20240626	160430	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14000	-160	5	-1.13	12793553630	913097	166.20	14140	14140	13960	18400	9920	14160	14011.18	12.18	-221784	14293	14226	14173	14106	14053	14200	14080	1070	4240	500	11040	10	1	213940500	29952	8.79	0.78	12	0.43	1593.00	18005.00	18340	20240221	-23.66	13960	20240626	0.29	18340	-23.66	20240221	13960	0.29	20240626	18340	-23.66	20240221	13960	0.29	20240626	0.75	N	035250	500	1069 억	26053956	N	N	383	N	N
19	20240626	150431	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14000	-160	5	-1.13	11968325990	854198	155.48	14140	14140	13960	18400	9920	14160	14011.18	12.18	-225298	14293	14226	14173	14106	14053	14200	14080	1070	4240	500	11040	10	1	213940500	29952	8.79	0.78	12	0.40	1593.00	18005.00	18340	20240221	-23.66	13960	20240626	0.29	18340	-23.66	20240221	13960	0.29	20240626	18340	-23.66	20240221	13960	0.29	20240626	0.75	N	035250	500	1069 억	26053956	N	N	2061	N	N
20	20240626	140430	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13980	-180	5	-1.27	10958352490	781970	142.33	14140	14140	13960	18400	9920	14160	14013.77	12.18	-224759	14293	14226	14173	14106	14053	14200	14080	1070	4240	500	11040	10	1	213940500	29909	8.78	0.78	12	0.37	1593.00	18005.00	18340	20240221	-23.77	13960	20240626	0.14	18340	-23.77	20240221	13960	0.14	20240626	18340	-23.77	20240221	13960	0.14	20240626	0.75	N	035250	500	1069 억	26053956	N	N	2061	N	N
21	20240626	130432	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13990	-170	5	-1.20	8709062390	621001	113.03	14140	14140	13980	18400	9920	14160	14024.23	12.18	-159311	14293	14226	14173	14106	14053	14200	14080	1070	4240	500	11040	10	1	213940500	29930	8.78	0.78	12	0.29	1593.00	18005.00	18340	20240221	-23.72	13980	20240626	0.07	18340	-23.72	20240221	13980	0.07	20240626	18340	-23.72	20240221	13980	0.07	20240626	0.75	N	035250	500	1069 억	26053956	N	N	2061	N	N
22	20240626	120430	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14010	-150	5	-1.06	7201084220	513265	93.42	14140	14140	13990	18400	9920	14160	14029.95	12.18	-138898	14293	14226	14173	14106	14053	14200	14080	1070	4240	500	11040	10	1	213940500	29973	8.79	0.78	12	0.24	1593.00	18005.00	18340	20240221	-23.61	13990	20240626	0.14	18340	-23.61	20240221	13990	0.14	20240626	18340	-23.61	20240221	13990	0.14	20240626	0.75	N	035250	500	1069 억	26053956	N	N	2061	N	N
23	20240626	110431	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14020	-140	5	-0.99	6175200840	440018	80.09	14140	14140	14000	18400	9920	14160	14033.97	12.18	-118279	14293	14226	14173	14106	14053	14200	14080	1070	4240	500	11040	10	1	213940500	29994	8.80	0.78	12	0.21	1593.00	18005.00	18340	20240221	-23.56	14000	20240626	0.14	18340	-23.56	20240221	14000	0.14	20240626	18340	-23.56	20240221	14000	0.14	20240626	0.75	N	035250	500	1069 억	26053956	N	N	2061	N	N
24	20240626	100431	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14040	-120	5	-0.85	3842996270	273639	49.81	14140	14140	14010	18400	9920	14160	14044.03	12.18	-83883	14293	14226	14173	14106	14053	14200	14080	1070	4240	500	11040	10	1	213940500	30037	8.81	0.78	12	0.13	1593.00	18005.00	18340	20240221	-23.45	14010	20240626	0.21	18340	-23.45	20240221	14010	0.21	20240626	18340	-23.45	20240221	14010	0.21	20240626	0.75	N	035250	500	1069 억	26053956	N	N	2061	N	N
25	20240626	090430	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14030	-130	5	-0.92	1016162390	72173	13.14	14140	14140	14030	18400	9920	14160	14079.52	12.18	-40474	14293	14226	14173	14106	14053	14200	14080	1070	4240	500	11040	10	1	213940500	30016	8.81	0.78	12	0.03	1593.00	18005.00	18340	20240221	-23.50	14030	20240626	0.00	18340	-23.50	20240221	14030	0.00	20240626	18340	-23.50	20240221	14030	0.00	20240626	0.75	N	035250	500	1069 억	26053956	N	N	2061	N	N
26	20240625	160429	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14160	20	2	0.14	7765624480	548288	64.06	14190	14240	14120	18380	9900	14140	14163.41	12.22	-10215	14486	14312	14216	14042	13946	14265	13995	1070	4240	500	11020	10	1	213940500	30294	8.89	0.79	12	0.26	1593.00	18005.00	18340	20240221	-22.79	14120	20240625	0.28	18340	-22.79	20240221	14120	0.28	20240625	18340	-22.79	20240221	14120	0.28	20240625	0.74	N	035250	500	1069 억	26138254	N	N	2061	N	N
27	20240625	150430	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14160	20	2	0.14	5781227690	408138	47.68	14190	14240	14120	18380	9900	14140	14164.89	12.22	-25699	14486	14312	14216	14042	13946	14265	13995	1070	4240	500	11020	10	1	213940500	30294	8.89	0.79	12	0.19	1593.00	18005.00	18340	20240221	-22.79	14120	20240625	0.28	18340	-22.79	20240221	14120	0.28	20240625	18340	-22.79	20240221	14120	0.28	20240625	0.74	N	035250	500	1069 억	26138254	N	N	1122	N	N
28	20240625	140430	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14160	20	2	0.14	4418347520	311859	36.43	14190	14240	14120	18380	9900	14140	14167.78	12.22	-7588	14486	14312	14216	14042	13946	14265	13995	1070	4240	500	11020	10	1	213940500	30294	8.89	0.79	12	0.15	1593.00	18005.00	18340	20240221	-22.79	14120	20240625	0.28	18340	-22.79	20240221	14120	0.28	20240625	18340	-22.79	20240221	14120	0.28	20240625	0.74	N	035250	500	1069 억	26138254	N	N	1122	N	N
29	20240625	130430	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14160	20	2	0.14	3822135000	269755	31.51	14190	14240	14120	18380	9900	14140	14168.92	12.22	-10224	14486	14312	14216	14042	13946	14265	13995	1070	4240	500	11020	10	1	213940500	30294	8.89	0.79	12	0.13	1593.00	18005.00	18340	20240221	-22.79	14120	20240625	0.28	18340	-22.79	20240221	14120	0.28	20240625	18340	-22.79	20240221	14120	0.28	20240625	0.74	N	035250	500	1069 억	26138254	N	N	1122	N	N
30	20240625	120431	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14170	30	2	0.21	3220996060	227311	26.56	14190	14240	14120	18380	9900	14140	14170.01	12.22	-8928	14486	14312	14216	14042	13946	14265	13995	1070	4240	500	11020	10	1	213940500	30315	8.90	0.79	12	0.11	1593.00	18005.00	18340	20240221	-22.74	14120	20240625	0.35	18340	-22.74	20240221	14120	0.35	20240625	18340	-22.74	20240221	14120	0.35	20240625	0.74	N	035250	500	1069 억	26138254	N	N	1122	N	N
31	20240625	110433	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14190	50	2	0.35	2589891880	182792	21.36	14190	14240	14120	18380	9900	14140	14168.53	12.22	-9368	14486	14312	14216	14042	13946	14265	13995	1070	4240	500	11020	10	1	213940500	30358	8.91	0.79	12	0.09	1593.00	18005.00	18340	20240221	-22.63	14120	20240625	0.50	18340	-22.63	20240221	14120	0.50	20240625	18340	-22.63	20240221	14120	0.50	20240625	0.74	N	035250	500	1069 억	26138254	N	N	1122	N	N
32	20240625	100429	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14140	0	3	0.00	2004735210	141469	16.53	14190	14240	14120	18380	9900	14140	14170.86	12.22	-1661	14486	14312	14216	14042	13946	14265	13995	1070	4240	500	11020	10	1	213940500	30251	8.88	0.79	12	0.07	1593.00	18005.00	18340	20240221	-22.90	14120	20240625	0.14	18340	-22.90	20240221	14120	0.14	20240625	18340	-22.90	20240221	14120	0.14	20240625	0.74	N	035250	500	1069 억	26138254	N	N	1122	N	N
33	20240625	090430	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14150	10	2	0.07	332748140	23459	2.74	14190	14220	14150	18380	9900	14140	14184.41	12.22	7953	14486	14312	14216	14042	13946	14265	13995	1070	4240	500	11020	10	1	213940500	30273	8.88	0.79	12	0.01	1593.00	18005.00	18340	20240221	-22.85	14120	20240624	0.21	18340	-22.85	20240221	14120	0.21	20240624	18340	-22.85	20240221	14120	0.21	20240624	0.74	N	035250	500	1069 억	26138254	N	N	1122	N	N
34	20240624	160428	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14140	-220	5	-1.53	12085698840	852181	141.87	14370	14390	14120	18660	10060	14360	14182.20	12.37	-206886	14526	14442	14396	14312	14266	14420	14290	1070	4300	500	11200	10	1	213940500	30251	8.88	0.79	12	0.40	1593.00	18005.00	18340	20240221	-22.90	14120	20240624	0.14	18340	-22.90	20240221	14120	0.14	20240624	18340	-22.90	20240221	14120	0.14	20240624	0.74	N	035250	500	1069 억	26464395	N	N	1122	N	N
35	20240624	150429	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14140	-220	5	-1.53	10798656690	761185	126.72	14370	14390	14120	18660	10060	14360	14186.64	12.37	-182427	14526	14442	14396	14312	14266	14420	14290	1070	4300	500	11200	10	1	213940500	30251	8.88	0.79	12	0.36	1593.00	18005.00	18340	20240221	-22.90	14120	20240624	0.14	18340	-22.90	20240221	14120	0.14	20240624	18340	-22.90	20240221	14120	0.14	20240624	0.74	N	035250	500	1069 억	26464395	N	N	2574	N	N
36	20240624	140429	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14140	-220	5	-1.53	9398154110	662126	110.23	14370	14390	14120	18660	10060	14360	14193.91	12.37	-166302	14526	14442	14396	14312	14266	14420	14290	1070	4300	500	11200	10	1	213940500	30251	8.88	0.79	12	0.31	1593.00	18005.00	18340	20240221	-22.90	14120	20240624	0.14	18340	-22.90	20240221	14120	0.14	20240624	18340	-22.90	20240221	14120	0.14	20240624	0.74	N	035250	500	1069 억	26464395	N	N	2574	N	N
37	20240624	130427	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14180	-180	5	-1.25	8246061810	580768	96.69	14370	14390	14120	18660	10060	14360	14198.55	12.37	-145372	14526	14442	14396	14312	14266	14420	14290	1070	4300	500	11200	10	1	213940500	30337	8.90	0.79	12	0.27	1593.00	18005.00	18340	20240221	-22.68	14120	20240624	0.42	18340	-22.68	20240221	14120	0.42	20240624	18340	-22.68	20240221	14120	0.42	20240624	0.74	N	035250	500	1069 억	26464395	N	N	2574	N	N
38	20240624	120429	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14170	-190	5	-1.32	7606751190	535667	89.18	14370	14390	14120	18660	10060	14360	14200.52	12.37	-147464	14526	14442	14396	14312	14266	14420	14290	1070	4300	500	11200	10	1	213940500	30315	8.90	0.79	12	0.25	1593.00	18005.00	18340	20240221	-22.74	14120	20240624	0.35	18340	-22.74	20240221	14120	0.35	20240624	18340	-22.74	20240221	14120	0.35	20240624	0.74	N	035250	500	1069 억	26464395	N	N	2574	N	N
39	20240624	110431	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14160	-200	5	-1.39	5949562450	418583	69.69	14370	14390	14150	18660	10060	14360	14213.58	12.37	-144657	14526	14442	14396	14312	14266	14420	14290	1070	4300	500	11200	10	1	213940500	30294	8.89	0.79	12	0.20	1593.00	18005.00	18340	20240221	-22.79	14150	20240624	0.07	18340	-22.79	20240221	14150	0.07	20240624	18340	-22.79	20240221	14150	0.07	20240624	0.74	N	035250	500	1069 억	26464395	N	N	2574	N	N
40	20240624	100429	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14220	-140	5	-0.97	3413339020	239668	39.90	14370	14390	14160	18660	10060	14360	14241.95	12.37	-92202	14526	14442	14396	14312	14266	14420	14290	1070	4300	500	11200	10	1	213940500	30422	8.93	0.79	12	0.11	1593.00	18005.00	18340	20240221	-22.46	14160	20240624	0.42	18340	-22.46	20240221	14160	0.42	20240624	18340	-22.46	20240221	14160	0.42	20240624	0.74	N	035250	500	1069 억	26464395	N	N	2574	N	N
41	20240624	090429	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14330	-30	5	-0.21	318917240	22230	3.70	14370	14390	14310	18660	10060	14360	14346.25	12.37	-10460	14526	14442	14396	14312	14266	14420	14290	1070	4300	500	11200	10	1	213940500	30658	9.00	0.80	12	0.01	1593.00	18005.00	18340	20240221	-21.86	14310	20240624	0.14	18340	-21.86	20240221	14310	0.14	20240624	18340	-21.86	20240221	14310	0.14	20240624	0.74	N	035250	500	1069 억	26464395	N	N	2574	N	N
42	20240621	160416	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14360	-30	5	-0.21	7885582760	548457	92.07	14390	14480	14350	18700	10080	14390	14377.90	12.44	-123919	14483	14436	14393	14346	14303	14415	14325	1070	4310	500	11220	10	1	213940500	30722	9.01	0.80	12	0.26	1593.00	18005.00	18340	20240221	-21.70	14350	20240621	0.07	18340	-21.70	20240221	14350	0.07	20240621	18340	-21.70	20240221	14350	0.07	20240621	0.71	N	035250	500	1069 억	26613089	N	N	2574	N	N
43	20240621	150415	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14370	-20	5	-0.14	5762895200	400621	67.25	14390	14480	14360	18700	10080	14390	14384.90	12.44	-110729	14483	14436	14393	14346	14303	14415	14325	1070	4310	500	11220	10	1	213940500	30743	9.02	0.80	12	0.19	1593.00	18005.00	18340	20240221	-21.65	14350	20240619	0.14	18340	-21.65	20240221	14350	0.14	20240619	18340	-21.65	20240221	14350	0.14	20240619	0.71	N	035250	500	1069 억	26613089	N	N	1232	N	N
44	20240621	140415	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14370	-20	5	-0.14	4002711220	278191	46.70	14390	14480	14360	18700	10080	14390	14388.36	12.44	-93487	14483	14436	14393	14346	14303	14415	14325	1070	4310	500	11220	10	1	213940500	30743	9.02	0.80	12	0.13	1593.00	18005.00	18340	20240221	-21.65	14350	20240619	0.14	18340	-21.65	20240221	14350	0.14	20240619	18340	-21.65	20240221	14350	0.14	20240619	0.71	N	035250	500	1069 억	26613089	N	N	1232	N	N
45	20240621	130416	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14390	0	3	0.00	3546925520	246493	41.38	14390	14480	14360	18700	10080	14390	14389.56	12.44	-81804	14483	14436	14393	14346	14303	14415	14325	1070	4310	500	11220	10	1	213940500	30786	9.03	0.80	12	0.12	1593.00	18005.00	18340	20240221	-21.54	14350	20240619	0.28	18340	-21.54	20240221	14350	0.28	20240619	18340	-21.54	20240221	14350	0.28	20240619	0.71	N	035250	500	1069 억	26613089	N	N	1232	N	N
46	20240621	120417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14380	-10	5	-0.07	2854012660	198290	33.29	14390	14480	14370	18700	10080	14390	14393.13	12.44	-57992	14483	14436	14393	14346	14303	14415	14325	1070	4310	500	11220	10	1	213940500	30765	9.03	0.80	12	0.09	1593.00	18005.00	18340	20240221	-21.59	14350	20240619	0.21	18340	-21.59	20240221	14350	0.21	20240619	18340	-21.59	20240221	14350	0.21	20240619	0.71	N	035250	500	1069 억	26613089	N	N	1232	N	N
47	20240621	110416	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14370	-20	5	-0.14	2308489970	160353	26.92	14390	14480	14370	18700	10080	14390	14396.31	12.44	-43213	14483	14436	14393	14346	14303	14415	14325	1070	4310	500	11220	10	1	213940500	30743	9.02	0.80	12	0.07	1593.00	18005.00	18340	20240221	-21.65	14350	20240619	0.14	18340	-21.65	20240221	14350	0.14	20240619	18340	-21.65	20240221	14350	0.14	20240619	0.71	N	035250	500	1069 억	26613089	N	N	1232	N	N
48	20240621	100415	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14380	-10	5	-0.07	1696024090	117751	19.77	14390	14480	14370	18700	10080	14390	14403.50	12.44	-26498	14483	14436	14393	14346	14303	14415	14325	1070	4310	500	11220	10	1	213940500	30765	9.03	0.80	12	0.06	1593.00	18005.00	18340	20240221	-21.59	14350	20240619	0.21	18340	-21.59	20240221	14350	0.21	20240619	18340	-21.59	20240221	14350	0.21	20240619	0.71	N	035250	500	1069 억	26613089	N	N	1232	N	N
49	20240621	090417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14430	40	2	0.28	168630050	11704	1.96	14390	14430	14390	18700	10080	14390	14408.22	12.44	-111	14483	14436	14393	14346	14303	14415	14325	1070	4310	500	11220	10	1	213940500	30872	9.06	0.80	12	0.01	1593.00	18005.00	18340	20240221	-21.32	14350	20240619	0.56	18340	-21.32	20240221	14350	0.56	20240619	18340	-21.32	20240221	14350	0.56	20240619	0.71	N	035250	500	1069 억	26613089	N	N	1232	N	N
50	20240620	160415	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14390	-30	5	-0.21	8555635970	594418	75.66	14430	14440	14350	18740	10100	14420	14393.32	12.82	-164198	14653	14536	14443	14326	14233	14490	14280	1070	4320	500	11240	10	1	213940500	30786	9.03	0.80	12	0.28	1593.00	18005.00	18340	20240221	-21.54	14350	20240620	0.28	18340	-21.54	20240221	14350	0.28	20240620	18340	-21.54	20240221	14350	0.28	20240620	0.70	N	035250	500	1069 억	27435207	N	N	1232	N	N
51	20240620	150415	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14420	0	3	0.00	7717404240	536192	68.25	14430	14440	14350	18740	10100	14420	14392.99	12.82	-147749	14653	14536	14443	14326	14233	14490	14280	1070	4320	500	11240	10	1	213940500	30850	9.05	0.80	12	0.25	1593.00	18005.00	18340	20240221	-21.37	14350	20240620	0.49	18340	-21.37	20240221	14350	0.49	20240620	18340	-21.37	20240221	14350	0.49	20240620	0.70	N	035250	500	1069 억	27435207	N	N	4138	N	N
52	20240620	140414	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14410	-10	5	-0.07	5921100880	411588	52.39	14430	14440	14350	18740	10100	14420	14385.99	12.82	-138272	14653	14536	14443	14326	14233	14490	14280	1070	4320	500	11240	10	1	213940500	30829	9.05	0.80	12	0.19	1593.00	18005.00	18340	20240221	-21.43	14350	20240620	0.42	18340	-21.43	20240221	14350	0.42	20240620	18340	-21.43	20240221	14350	0.42	20240620	0.70	N	035250	500	1069 억	27435207	N	N	4138	N	N
53	20240620	130415	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14400	-20	5	-0.14	4851051890	337273	42.93	14430	14440	14350	18740	10100	14420	14383.16	12.82	-120268	14653	14536	14443	14326	14233	14490	14280	1070	4320	500	11240	10	1	213940500	30807	9.04	0.80	12	0.16	1593.00	18005.00	18340	20240221	-21.48	14350	20240620	0.35	18340	-21.48	20240221	14350	0.35	20240620	18340	-21.48	20240221	14350	0.35	20240620	0.70	N	035250	500	1069 억	27435207	N	N	4138	N	N
54	20240620	120415	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14380	-40	5	-0.28	4137397420	287644	36.61	14430	14440	14350	18740	10100	14420	14383.74	12.82	-108394	14653	14536	14443	14326	14233	14490	14280	1070	4320	500	11240	10	1	213940500	30765	9.03	0.80	12	0.13	1593.00	18005.00	18340	20240221	-21.59	14350	20240620	0.21	18340	-21.59	20240221	14350	0.21	20240620	18340	-21.59	20240221	14350	0.21	20240620	0.70	N	035250	500	1069 억	27435207	N	N	4138	N	N
55	20240620	110416	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14370	-50	5	-0.35	3134650180	217890	27.74	14430	14440	14350	18740	10100	14420	14386.39	12.82	-92351	14653	14536	14443	14326	14233	14490	14280	1070	4320	500	11240	10	1	213940500	30743	9.02	0.80	12	0.10	1593.00	18005.00	18340	20240221	-21.65	14350	20240620	0.14	18340	-21.65	20240221	14350	0.14	20240620	18340	-21.65	20240221	14350	0.14	20240620	0.70	N	035250	500	1069 억	27435207	N	N	4138	N	N
56	20240620	100416	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14410	-10	5	-0.07	1275315880	88564	11.27	14430	14440	14350	18740	10100	14420	14399.94	12.82	-39948	14653	14536	14443	14326	14233	14490	14280	1070	4320	500	11240	10	1	213940500	30829	9.05	0.80	12	0.04	1593.00	18005.00	18340	20240221	-21.43	14350	20240620	0.42	18340	-21.43	20240221	14350	0.42	20240620	18340	-21.43	20240221	14350	0.42	20240620	0.70	N	035250	500	1069 억	27435207	N	N	4138	N	N
57	20240620	090421	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14390	-30	5	-0.21	364642290	25305	3.22	14430	14440	14350	18740	10100	14420	14409.89	12.82	-17368	14653	14536	14443	14326	14233	14490	14280	1070	4320	500	11240	10	1	213940500	30786	9.03	0.80	12	0.01	1593.00	18005.00	18340	20240221	-21.54	14350	20240620	0.28	18340	-21.54	20240221	14350	0.28	20240620	18340	-21.54	20240221	14350	0.28	20240620	0.70	N	035250	500	1069 억	27435207	N	N	4138	N	N
58	20240619	160414	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14420	-80	5	-0.55	11231209590	779247	146.79	14560	14560	14350	18850	10150	14500	14412.90	12.98	-304112	14606	14552	14516	14462	14426	14535	14445	1070	4350	500	11310	10	1	213940500	30850	9.05	0.80	12	0.36	1593.00	18005.00	18340	20240221	-21.37	14350	20240619	0.49	18340	-21.37	20240221	14350	0.49	20240619	18340	-21.37	20240221	14350	0.49	20240619	0.71	N	035250	500	1069 억	27772309	N	N	4138	N	N
59	20240619	150412	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14410	-90	5	-0.62	10467681740	726304	136.82	14560	14560	14350	18850	10150	14500	14412.26	12.98	-286361	14606	14552	14516	14462	14426	14535	14445	1070	4350	500	11310	10	1	213940500	30829	9.05	0.80	12	0.34	1593.00	18005.00	18340	20240221	-21.43	14350	20240619	0.42	18340	-21.43	20240221	14350	0.42	20240619	18340	-21.43	20240221	14350	0.42	20240619	0.71	N	035250	500	1069 억	27772309	N	N	4232	N	N
60	20240619	140416	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14430	-70	5	-0.48	9683512300	671930	126.58	14560	14560	14350	18850	10150	14500	14411.49	12.98	-277910	14606	14552	14516	14462	14426	14535	14445	1070	4350	500	11310	10	1	213940500	30872	9.06	0.80	12	0.31	1593.00	18005.00	18340	20240221	-21.32	14350	20240619	0.56	18340	-21.32	20240221	14350	0.56	20240619	18340	-21.32	20240221	14350	0.56	20240619	0.71	N	035250	500	1069 억	27772309	N	N	4232	N	N
61	20240619	130414	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14410	-90	5	-0.62	8800107700	610678	115.04	14560	14560	14350	18850	10150	14500	14410.39	12.98	-266813	14606	14552	14516	14462	14426	14535	14445	1070	4350	500	11310	10	1	213940500	30829	9.05	0.80	12	0.29	1593.00	18005.00	18340	20240221	-21.43	14350	20240619	0.42	18340	-21.43	20240221	14350	0.42	20240619	18340	-21.43	20240221	14350	0.42	20240619	0.71	N	035250	500	1069 억	27772309	N	N	4232	N	N
62	20240619	120412	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14410	-90	5	-0.62	7689882860	533706	100.54	14560	14560	14350	18850	10150	14500	14408.46	12.98	-271733	14606	14552	14516	14462	14426	14535	14445	1070	4350	500	11310	10	1	213940500	30829	9.05	0.80	12	0.25	1593.00	18005.00	18340	20240221	-21.43	14350	20240619	0.42	18340	-21.43	20240221	14350	0.42	20240619	18340	-21.43	20240221	14350	0.42	20240619	0.71	N	035250	500	1069 억	27772309	N	N	4232	N	N
63	20240619	110414	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	14380	-120	5	-0.83	6392801310	443586	83.56	14560	14560	14350	18850	10150	14500	14411.64	12.98	-253719	14606	14552	14516	14462	14426	14535	14445	1070	4350	500	11310	10	1	213940500	30765	9.03	0.80	12	0.21	1593.00	18005.00	18340	20240221	-21.59	14350	20240619	0.21	18340	-21.59	20240221	14350	0.21	20240619	18340	-21.59	20240221	14350	0.21	20240619	0.71	N	035250	500	1069 억	27772309	N	N	4232	N	N
64	20240619	100416	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14430	-70	5	-0.48	2919645480	202204	38.09	14560	14560	14410	18850	10150	14500	14439.11	12.98	-120552	14606	14552	14516	14462	14426	14535	14445	1070	4350	500	11310	10	1	213940500	30872	9.06	0.80	12	0.09	1593.00	18005.00	18340	20240221	-21.32	14400	20231030	0.21	18340	-21.32	20240221	14410	0.14	20240619	18340	-21.32	20240221	14400	0.21	20231030	0.71	N	035250	500	1069 억	27772309	N	N	4232	N	N
65	20240619	090421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14450	-50	5	-0.34	294039850	20290	3.82	14560	14560	14450	18850	10150	14500	14491.86	12.98	-10192	14606	14552	14516	14462	14426	14535	14445	1070	4350	500	11310	10	1	213940500	30914	9.07	0.80	12	0.01	1593.00	18005.00	18340	20240221	-21.21	14400	20231030	0.35	18340	-21.21	20240221	14450	0.00	20240619	18340	-21.21	20240221	14400	0.35	20231030	0.71	N	035250	500	1069 억	27772309	N	N	4232	N	N
66	20240618	160411	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14500	-60	5	-0.41	7666051570	528399	88.61	14560	14570	14480	18920	10200	14560	14508.07	13.06	-163204	14820	14690	14600	14470	14380	14645	14425	1070	4360	500	11350	10	1	213940500	31021	9.10	0.81	12	0.25	1593.00	18005.00	18340	20240221	-20.94	14400	20231030	0.69	18340	-20.94	20240221	14480	0.14	20240618	18340	-20.94	20240221	14400	0.69	20231030	0.70	N	035250	500	1069 억	27936022	N	N	4232	N	N
67	20240618	150409	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14500	-60	5	-0.41	6768442610	466497	78.23	14560	14570	14480	18920	10200	14560	14509.06	13.06	-153934	14820	14690	14600	14470	14380	14645	14425	1070	4360	500	11350	10	1	213940500	31021	9.10	0.81	12	0.22	1593.00	18005.00	18340	20240221	-20.94	14400	20231030	0.69	18340	-20.94	20240221	14480	0.14	20240618	18340	-20.94	20240221	14400	0.69	20231030	0.70	N	035250	500	1069 억	27936022	N	N	7046	N	N
68	20240618	140410	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14490	-70	5	-0.48	6038244350	416135	69.78	14560	14570	14480	18920	10200	14560	14510.28	13.06	-141302	14820	14690	14600	14470	14380	14645	14425	1070	4360	500	11350	10	1	213940500	31000	9.10	0.80	12	0.19	1593.00	18005.00	18340	20240221	-20.99	14400	20231030	0.62	18340	-20.99	20240221	14480	0.07	20240618	18340	-20.99	20240221	14400	0.62	20231030	0.70	N	035250	500	1069 억	27936022	N	N	7046	N	N
69	20240618	130413	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14500	-60	5	-0.41	5118422830	352714	59.15	14560	14570	14480	18920	10200	14560	14511.51	13.06	-111705	14820	14690	14600	14470	14380	14645	14425	1070	4360	500	11350	10	1	213940500	31021	9.10	0.81	12	0.16	1593.00	18005.00	18340	20240221	-20.94	14400	20231030	0.69	18340	-20.94	20240221	14480	0.14	20240618	18340	-20.94	20240221	14400	0.69	20231030	0.70	N	035250	500	1069 억	27936022	N	N	7046	N	N
70	20240618	120413	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14520	-40	5	-0.27	4503515650	310347	52.04	14560	14570	14480	18920	10200	14560	14511.20	13.06	-94687	14820	14690	14600	14470	14380	14645	14425	1070	4360	500	11350	10	1	213940500	31064	9.11	0.81	12	0.15	1593.00	18005.00	18340	20240221	-20.83	14400	20231030	0.83	18340	-20.83	20240221	14480	0.28	20240618	18340	-20.83	20240221	14400	0.83	20231030	0.70	N	035250	500	1069 억	27936022	N	N	7046	N	N
71	20240618	110410	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14510	-50	5	-0.34	3875490700	267090	44.79	14560	14570	14480	18920	10200	14560	14510.02	13.06	-78932	14820	14690	14600	14470	14380	14645	14425	1070	4360	500	11350	10	1	213940500	31043	9.11	0.81	12	0.12	1593.00	18005.00	18340	20240221	-20.88	14400	20231030	0.76	18340	-20.88	20240221	14480	0.21	20240618	18340	-20.88	20240221	14400	0.76	20231030	0.70	N	035250	500	1069 억	27936022	N	N	7046	N	N
72	20240618	100412	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14520	-40	5	-0.27	2118246760	145901	24.47	14560	14570	14490	18920	10200	14560	14518.33	13.06	-41656	14820	14690	14600	14470	14380	14645	14425	1070	4360	500	11350	10	1	213940500	31064	9.11	0.81	12	0.07	1593.00	18005.00	18340	20240221	-20.83	14400	20231030	0.83	18340	-20.83	20240221	14490	0.21	20240618	18340	-20.83	20240221	14400	0.83	20231030	0.70	N	035250	500	1069 억	27936022	N	N	7046	N	N
73	20240618	090415	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14550	-10	5	-0.07	303643450	20871	3.50	14560	14570	14510	18920	10200	14560	14548.48	13.06	-12217	14820	14690	14600	14470	14380	14645	14425	1070	4360	500	11350	10	1	213940500	31128	9.13	0.81	12	0.01	1593.00	18005.00	18340	20240221	-20.67	14400	20231030	1.04	18340	-20.67	20240221	14510	0.28	20240618	18340	-20.67	20240221	14400	1.04	20231030	0.70	N	035250	500	1069 억	27936022	N	N	7046	N	N
74	20240617	160409	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14560	-140	5	-0.95	8670785610	595522	71.03	14660	14730	14510	19110	10290	14700	14559.97	13.16	-228681	14833	14766	14653	14586	14473	14800	14620	1070	4410	500	11460	10	1	213940500	31150	9.14	0.81	12	0.28	1593.00	18005.00	18430	20230609	-21.00	14400	20231030	1.11	18340	-20.61	20240221	14510	0.34	20240617	18340	-20.61	20240221	14400	1.11	20231030	0.71	N	035250	500	1069 억	28159994	N	N	6836	N	N
75	20240617	150414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14530	-170	5	-1.16	8035459830	551860	65.82	14660	14730	14510	19110	10290	14700	14560.68	13.16	-218390	14833	14766	14653	14586	14473	14800	14620	1070	4410	500	11460	10	1	213940500	31086	9.12	0.81	12	0.26	1593.00	18005.00	18430	20230609	-21.16	14400	20231030	0.90	18340	-20.77	20240221	14510	0.14	20240617	18340	-20.77	20240221	14400	0.90	20231030	0.71	N	035250	500	1069 억	28159994	N	N	8844	N	N
76	20240617	140407	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14550	-150	5	-1.02	7148450190	490870	58.54	14660	14730	14510	19110	10290	14700	14562.81	13.16	-202530	14833	14766	14653	14586	14473	14800	14620	1070	4410	500	11460	10	1	213940500	31128	9.13	0.81	12	0.23	1593.00	18005.00	18430	20230609	-21.05	14400	20231030	1.04	18340	-20.67	20240221	14510	0.28	20240617	18340	-20.67	20240221	14400	1.04	20231030	0.71	N	035250	500	1069 억	28159994	N	N	8844	N	N
77	20240617	130407	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14540	-160	5	-1.09	6528975520	448303	53.47	14660	14730	14510	19110	10290	14700	14563.75	13.16	-202539	14833	14766	14653	14586	14473	14800	14620	1070	4410	500	11460	10	1	213940500	31107	9.13	0.81	12	0.21	1593.00	18005.00	18430	20230609	-21.11	14400	20231030	0.97	18340	-20.72	20240221	14510	0.21	20240617	18340	-20.72	20240221	14400	0.97	20231030	0.71	N	035250	500	1069 억	28159994	N	N	8844	N	N
78	20240617	120408	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14560	-140	5	-0.95	5663218120	388767	46.37	14660	14730	14510	19110	10290	14700	14567.12	13.16	-180538	14833	14766	14653	14586	14473	14800	14620	1070	4410	500	11460	10	1	213940500	31150	9.14	0.81	12	0.18	1593.00	18005.00	18430	20230609	-21.00	14400	20231030	1.11	18340	-20.61	20240221	14510	0.34	20240617	18340	-20.61	20240221	14400	1.11	20231030	0.71	N	035250	500	1069 억	28159994	N	N	8844	N	N
79	20240617	110405	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14540	-160	5	-1.09	5046195080	346342	41.31	14660	14730	14510	19110	10290	14700	14569.97	13.16	-171963	14833	14766	14653	14586	14473	14800	14620	1070	4410	500	11460	10	1	213940500	31107	9.13	0.81	12	0.16	1593.00	18005.00	18430	20230609	-21.11	14400	20231030	0.97	18340	-20.72	20240221	14510	0.21	20240617	18340	-20.72	20240221	14400	0.97	20231030	0.71	N	035250	500	1069 억	28159994	N	N	8844	N	N
80	20240617	100408	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14520	-180	5	-1.22	3293025550	225672	26.91	14660	14730	14520	19110	10290	14700	14592.08	13.16	-88695	14833	14766	14653	14586	14473	14800	14620	1070	4410	500	11460	10	1	213940500	31064	9.11	0.81	12	0.11	1593.00	18005.00	18430	20230609	-21.22	14400	20231030	0.83	18340	-20.83	20240221	14520	0.00	20240617	18340	-20.83	20240221	14400	0.83	20231030	0.71	N	035250	500	1069 억	28159994	N	N	8844	N	N
81	20240617	090409	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14700	0	3	0.00	127782100	8702	1.04	14660	14730	14660	19110	10290	14700	14684.18	13.16	2180	14833	14766	14653	14586	14473	14800	14620	1070	4410	500	11460	10	1	213940500	31449	9.23	0.82	12	0.00	1593.00	18005.00	18430	20230609	-20.24	14400	20231030	2.08	18340	-19.85	20240221	14540	1.10	20240614	18340	-19.85	20240221	14400	2.08	20231030	0.71	N	035250	500	1069 억	28159994	N	N	8844	N	N
82	20240614	160337	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14700	70	2	0.48	12256743190	837567	82.99	14610	14720	14540	19010	10250	14630	14633.70	13.31	-78461	14830	14730	14680	14580	14530	14705	14555	1070	4380	500	11410	10	1	213940500	31449	9.23	0.82	12	0.39	1593.00	18005.00	18430	20230609	-20.24	14400	20231030	2.08	18340	-19.85	20240221	14540	1.10	20240614	18340	-19.85	20240221	14400	2.08	20231030	0.69	N	035250	500	1069 억	28485029	N	N	8844	N	N
83	20240614	150338	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14690	60	2	0.41	10258900430	701577	69.51	14610	14720	14540	19010	10250	14630	14622.63	13.31	-82579	14830	14730	14680	14580	14530	14705	14555	1070	4380	500	11410	10	1	213940500	31428	9.22	0.82	12	0.33	1593.00	18005.00	18430	20230609	-20.29	14400	20231030	2.01	18340	-19.90	20240221	14540	1.03	20240614	18340	-19.90	20240221	14400	2.01	20231030	0.69	N	035250	500	1069 억	28485029	N	N	4853	N	N
84	20240614	140337	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14690	60	2	0.41	8716604710	596628	59.11	14610	14700	14540	19010	10250	14630	14609.78	13.31	-96269	14830	14730	14680	14580	14530	14705	14555	1070	4380	500	11410	10	1	213940500	31428	9.22	0.82	12	0.28	1593.00	18005.00	18430	20230609	-20.29	14400	20231030	2.01	18340	-19.90	20240221	14540	1.03	20240614	18340	-19.90	20240221	14400	2.01	20231030	0.69	N	035250	500	1069 억	28485029	N	N	4853	N	N
85	20240614	130337	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14640	10	2	0.07	7059926850	483645	47.92	14610	14670	14540	19010	10250	14630	14597.33	13.31	-111823	14830	14730	14680	14580	14530	14705	14555	1070	4380	500	11410	10	1	213940500	31321	9.19	0.81	12	0.23	1593.00	18005.00	18430	20230609	-20.56	14400	20231030	1.67	18340	-20.17	20240221	14540	0.69	20240614	18340	-20.17	20240221	14400	1.67	20231030	0.69	N	035250	500	1069 억	28485029	N	N	4853	N	N
86	20240614	120340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14630	0	3	0.00	6030495300	413357	40.96	14610	14670	14540	19010	10250	14630	14589.07	13.31	-114823	14830	14730	14680	14580	14530	14705	14555	1070	4380	500	11410	10	1	213940500	31299	9.18	0.81	12	0.19	1593.00	18005.00	18430	20230609	-20.62	14400	20231030	1.60	18340	-20.23	20240221	14540	0.62	20240614	18340	-20.23	20240221	14400	1.60	20231030	0.69	N	035250	500	1069 억	28485029	N	N	4853	N	N
87	20240614	110401	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14600	-30	5	-0.21	5128912620	351553	34.83	14610	14670	14540	19010	10250	14630	14589.30	13.31	-100843	14830	14730	14680	14580	14530	14705	14555	1070	4380	500	11410	10	1	213940500	31235	9.17	0.81	12	0.16	1593.00	18005.00	18430	20230609	-20.78	14400	20231030	1.39	18340	-20.39	20240221	14540	0.41	20240614	18340	-20.39	20240221	14400	1.39	20231030	0.69	N	035250	500	1069 억	28485029	N	N	4853	N	N
88	20240614	100401	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14570	-60	5	-0.41	3743214950	256428	25.41	14610	14670	14540	19010	10250	14630	14597.53	13.31	-82259	14830	14730	14680	14580	14530	14705	14555	1070	4380	500	11410	10	1	213940500	31171	9.15	0.81	12	0.12	1593.00	18005.00	18430	20230609	-20.94	14400	20231030	1.18	18340	-20.56	20240221	14540	0.21	20240614	18340	-20.56	20240221	14400	1.18	20231030	0.69	N	035250	500	1069 억	28485029	N	N	4853	N	N
89	20240614	090404	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14640	10	2	0.07	308923650	21129	2.09	14610	14670	14610	19010	10250	14630	14620.84	13.31	-4498	14830	14730	14680	14580	14530	14705	14555	1070	4380	500	11410	10	1	213940500	31321	9.19	0.81	12	0.01	1593.00	18005.00	18430	20230609	-20.56	14400	20231030	1.67	18340	-20.17	20240221	14610	0.21	20240614	18340	-20.17	20240221	14400	1.67	20231030	0.69	N	035250	500	1069 억	28485029	N	N	4853	N	N
90	20240613	160358	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14630	0	3	0.00	14596746980	993962	143.08	14670	14780	14630	19010	10250	14630	14686.40	13.37	-23335	14930	14780	14700	14550	14470	14740	14510	1070	4380	500	11410	10	1	213940500	31299	9.18	0.81	12	0.46	1593.00	18005.00	18430	20230609	-20.62	14400	20231030	1.60	18340	-20.23	20240221	14610	0.14	20240419	18340	-20.23	20240221	14400	1.60	20231030	0.69	N	035250	500	1069 억	28608145	N	N	4806	N	N
91	20240613	150406	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14670	40	2	0.27	8277978620	562219	80.93	14670	14780	14650	19010	10250	14630	14723.77	13.37	-2254	14930	14780	14700	14550	14470	14740	14510	1070	4380	500	11410	10	1	213940500	31385	9.21	0.81	12	0.26	1593.00	18005.00	18430	20230609	-20.40	14400	20231030	1.88	18340	-20.01	20240221	14610	0.41	20240419	18340	-20.01	20240221	14400	1.88	20231030	0.69	N	035250	500	1069 억	28608145	N	N	14	N	N
92	20240613	140400	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14730	100	2	0.68	6350199220	430996	62.04	14670	14780	14670	19010	10250	14630	14733.78	13.37	15530	14930	14780	14700	14550	14470	14740	14510	1070	4380	500	11410	10	1	213940500	31513	9.25	0.82	12	0.20	1593.00	18005.00	18430	20230609	-20.08	14400	20231030	2.29	18340	-19.68	20240221	14610	0.82	20240419	18340	-19.68	20240221	14400	2.29	20231030	0.69	N	035250	500	1069 억	28608145	N	N	14	N	N
93	20240613	130402	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14710	80	2	0.55	5336099570	362085	52.12	14670	14780	14670	19010	10250	14630	14737.15	13.37	18739	14930	14780	14700	14550	14470	14740	14510	1070	4380	500	11410	10	1	213940500	31471	9.23	0.82	12	0.17	1593.00	18005.00	18430	20230609	-20.18	14400	20231030	2.15	18340	-19.79	20240221	14610	0.68	20240419	18340	-19.79	20240221	14400	2.15	20231030	0.69	N	035250	500	1069 억	28608145	N	N	14	N	N
94	20240613	120402	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14740	110	2	0.75	4609801020	312792	45.03	14670	14780	14670	19010	10250	14630	14737.60	13.37	19871	14930	14780	14700	14550	14470	14740	14510	1070	4380	500	11410	10	1	213940500	31535	9.25	0.82	12	0.15	1593.00	18005.00	18430	20230609	-20.02	14400	20231030	2.36	18340	-19.63	20240221	14610	0.89	20240419	18340	-19.63	20240221	14400	2.36	20231030	0.69	N	035250	500	1069 억	28608145	N	N	14	N	N
95	20240613	110358	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14750	120	2	0.82	3430192740	232732	33.50	14670	14780	14670	19010	10250	14630	14738.82	13.37	27013	14930	14780	14700	14550	14470	14740	14510	1070	4380	500	11410	10	1	213940500	31556	9.26	0.82	12	0.11	1593.00	18005.00	18430	20230609	-19.97	14400	20231030	2.43	18340	-19.57	20240221	14610	0.96	20240419	18340	-19.57	20240221	14400	2.43	20231030	0.69	N	035250	500	1069 억	28608145	N	N	14	N	N
96	20240613	100359	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14730	100	2	0.68	2197103430	149137	21.47	14670	14770	14670	19010	10250	14630	14732.13	13.37	17377	14930	14780	14700	14550	14470	14740	14510	1070	4380	500	11410	10	1	213940500	31513	9.25	0.82	12	0.07	1593.00	18005.00	18430	20230609	-20.08	14400	20231030	2.29	18340	-19.68	20240221	14610	0.82	20240419	18340	-19.68	20240221	14400	2.29	20231030	0.69	N	035250	500	1069 억	28608145	N	N	14	N	N
97	20240613	090403	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14720	90	2	0.62	212887060	14493	2.09	14670	14720	14670	19010	10250	14630	14689.07	13.37	-242	14930	14780	14700	14550	14470	14740	14510	1070	4380	500	11410	10	1	213940500	31492	9.24	0.82	12	0.01	1593.00	18005.00	18430	20230609	-20.13	14400	20231030	2.22	18340	-19.74	20240221	14610	0.75	20240419	18340	-19.74	20240221	14400	2.22	20231030	0.69	N	035250	500	1069 억	28608145	N	N	14	N	N
98	20240612	160356	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14630	-120	5	-0.81	10197900520	694109	206.37	14750	14850	14620	19170	10330	14750	14692.11	13.52	-305773	14903	14826	14783	14706	14663	14805	14685	1070	4420	500	11500	10	1	213940500	31299	9.18	0.81	12	0.32	1593.00	18005.00	18430	20230609	-20.62	14400	20231030	1.60	18340	-20.23	20240221	14610	0.14	20240419	18340	-20.23	20240221	14400	1.60	20231030	0.69	N	035250	500	1069 억	28920695	N	N	14	N	N
99	20240612	150403	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14640	-110	5	-0.75	8640765640	587671	174.72	14750	14850	14630	19170	10330	14750	14703.41	13.52	-257079	14903	14826	14783	14706	14663	14805	14685	1070	4420	500	11500	10	1	213940500	31321	9.19	0.81	12	0.27	1593.00	18005.00	18430	20230609	-20.56	14400	20231030	1.67	18340	-20.17	20240221	14610	0.21	20240419	18340	-20.17	20240221	14400	1.67	20231030	0.69	N	035250	500	1069 억	28920695	N	N	510	N	N
100	20240612	140358	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14670	-80	5	-0.54	6531013500	443623	131.90	14750	14850	14650	19170	10330	14750	14721.99	13.52	-185211	14903	14826	14783	14706	14663	14805	14685	1070	4420	500	11500	10	1	213940500	31385	9.21	0.81	12	0.21	1593.00	18005.00	18430	20230609	-20.40	14400	20231030	1.88	18340	-20.01	20240221	14610	0.41	20240419	18340	-20.01	20240221	14400	1.88	20231030	0.69	N	035250	500	1069 억	28920695	N	N	510	N	N
101	20240612	130358	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14680	-70	5	-0.47	5126838220	347904	103.44	14750	14850	14660	19170	10330	14750	14736.36	13.52	-136851	14903	14826	14783	14706	14663	14805	14685	1070	4420	500	11500	10	1	213940500	31406	9.22	0.82	12	0.16	1593.00	18005.00	18430	20230609	-20.35	14400	20231030	1.94	18340	-19.96	20240221	14610	0.48	20240419	18340	-19.96	20240221	14400	1.94	20231030	0.69	N	035250	500	1069 억	28920695	N	N	510	N	N
102	20240612	120357	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14710	-40	5	-0.27	3081089480	208713	62.05	14750	14850	14710	19170	10330	14750	14762.33	13.52	-55845	14903	14826	14783	14706	14663	14805	14685	1070	4420	500	11500	10	1	213940500	31471	9.23	0.82	12	0.10	1593.00	18005.00	18430	20230609	-20.18	14400	20231030	2.15	18340	-19.79	20240221	14610	0.68	20240419	18340	-19.79	20240221	14400	2.15	20231030	0.69	N	035250	500	1069 억	28920695	N	N	510	N	N
103	20240612	110356	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14770	20	2	0.14	1802137230	121904	36.24	14750	14850	14750	19170	10330	14750	14783.25	13.52	-24916	14903	14826	14783	14706	14663	14805	14685	1070	4420	500	11500	10	1	213940500	31599	9.27	0.82	12	0.06	1593.00	18005.00	18430	20230609	-19.86	14400	20231030	2.57	18340	-19.47	20240221	14610	1.10	20240419	18340	-19.47	20240221	14400	2.57	20231030	0.69	N	035250	500	1069 억	28920695	N	N	510	N	N
104	20240612	100357	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14760	10	2	0.07	1188405650	80418	23.91	14750	14850	14750	19170	10330	14750	14777.86	13.52	-20519	14903	14826	14783	14706	14663	14805	14685	1070	4420	500	11500	10	1	213940500	31578	9.27	0.82	12	0.04	1593.00	18005.00	18430	20230609	-19.91	14400	20231030	2.50	18340	-19.52	20240221	14610	1.03	20240419	18340	-19.52	20240221	14400	2.50	20231030	0.69	N	035250	500	1069 억	28920695	N	N	510	N	N
105	20240612	090357	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14790	40	2	0.27	323706180	21938	6.52	14750	14820	14750	19170	10330	14750	14755.50	13.52	-17075	14903	14826	14783	14706	14663	14805	14685	1070	4420	500	11500	10	1	213940500	31642	9.28	0.82	12	0.01	1593.00	18005.00	18430	20230609	-19.75	14400	20231030	2.71	18340	-19.36	20240221	14610	1.23	20240419	18340	-19.36	20240221	14400	2.71	20231030	0.69	N	035250	500	1069 억	28920695	N	N	510	N	N
106	20240610	160354	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14740	-110	5	-0.74	7689074130	520692	94.98	14810	14850	14710	19300	10400	14850	14767.02	13.60	-162413	15030	14940	14890	14800	14750	14915	14775	1070	4450	500	11580	10	1	213940500	31535	9.25	0.82	12	0.24	1593.00	18005.00	18430	20230609	-20.02	14400	20231030	2.36	18340	-19.63	20240221	14610	0.89	20240419	18340	-19.63	20240221	14400	2.36	20231030	0.68	N	035250	500	1069 억	29101222	N	N	1284	N	N
107	20240610	150357	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14800	-50	5	-0.34	6788090470	459641	83.85	14810	14850	14710	19300	10400	14850	14768.23	13.60	-137272	15030	14940	14890	14800	14750	14915	14775	1070	4450	500	11580	10	1	213940500	31663	9.29	0.82	12	0.21	1593.00	18005.00	18430	20230609	-19.70	14400	20231030	2.78	18340	-19.30	20240221	14610	1.30	20240419	18340	-19.30	20240221	14400	2.78	20231030	0.68	N	035250	500	1069 억	29101222	N	N	532	N	N
108	20240610	140355	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14790	-60	5	-0.40	6005928990	406811	74.21	14810	14850	14710	19300	10400	14850	14763.42	13.60	-127634	15030	14940	14890	14800	14750	14915	14775	1070	4450	500	11580	10	1	213940500	31642	9.28	0.82	12	0.19	1593.00	18005.00	18430	20230609	-19.75	14400	20231030	2.71	18340	-19.36	20240221	14610	1.23	20240419	18340	-19.36	20240221	14400	2.71	20231030	0.68	N	035250	500	1069 억	29101222	N	N	532	N	N
109	20240610	130354	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14740	-110	5	-0.74	4647590190	314939	57.45	14810	14850	14710	19300	10400	14850	14757.08	13.60	-123652	15030	14940	14890	14800	14750	14915	14775	1070	4450	500	11580	10	1	213940500	31535	9.25	0.82	12	0.15	1593.00	18005.00	18430	20230609	-20.02	14400	20231030	2.36	18340	-19.63	20240221	14610	0.89	20240419	18340	-19.63	20240221	14400	2.36	20231030	0.68	N	035250	500	1069 억	29101222	N	N	532	N	N
110	20240610	120355	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14760	-90	5	-0.61	4033411100	273299	49.85	14810	14850	14710	19300	10400	14850	14758.20	13.60	-106108	15030	14940	14890	14800	14750	14915	14775	1070	4450	500	11580	10	1	213940500	31578	9.27	0.82	12	0.13	1593.00	18005.00	18430	20230609	-19.91	14400	20231030	2.50	18340	-19.52	20240221	14610	1.03	20240419	18340	-19.52	20240221	14400	2.50	20231030	0.68	N	035250	500	1069 억	29101222	N	N	532	N	N
111	20240610	110357	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14790	-60	5	-0.40	3247258680	220033	40.14	14810	14850	14710	19300	10400	14850	14758.01	13.60	-88303	15030	14940	14890	14800	14750	14915	14775	1070	4450	500	11580	10	1	213940500	31642	9.28	0.82	12	0.10	1593.00	18005.00	18430	20230609	-19.75	14400	20231030	2.71	18340	-19.36	20240221	14610	1.23	20240419	18340	-19.36	20240221	14400	2.71	20231030	0.68	N	035250	500	1069 억	29101222	N	N	532	N	N
112	20240610	100355	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14760	-90	5	-0.61	2665689220	180667	32.96	14810	14850	14710	19300	10400	14850	14754.66	13.60	-79511	15030	14940	14890	14800	14750	14915	14775	1070	4450	500	11580	10	1	213940500	31578	9.27	0.82	12	0.08	1593.00	18005.00	18430	20230609	-19.91	14400	20231030	2.50	18340	-19.52	20240221	14610	1.03	20240419	18340	-19.52	20240221	14400	2.50	20231030	0.68	N	035250	500	1069 억	29101222	N	N	532	N	N
113	20240610	090400	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14760	-90	5	-0.61	590287270	39894	7.28	14810	14850	14760	19300	10400	14850	14796.25	13.60	-19242	15030	14940	14890	14800	14750	14915	14775	1070	4450	500	11580	10	1	213940500	31578	9.27	0.82	12	0.02	1593.00	18005.00	18430	20230609	-19.91	14400	20231030	2.50	18340	-19.52	20240221	14610	1.03	20240419	18340	-19.52	20240221	14400	2.50	20231030	0.68	N	035250	500	1069 억	29101222	N	N	532	N	N
114	20240607	160406	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14850	0	3	0.00	8033602420	539945	70.21	14880	14980	14840	19300	10400	14850	14878.57	13.66	-133517	15050	14950	14880	14780	14710	14915	14745	1070	4450	500	11580	10	1	213940500	31770	9.32	0.82	12	0.25	1593.00	18005.00	18570	20230531	-20.03	14400	20231030	3.12	18340	-19.03	20240221	14610	1.64	20240419	18430	-19.42	20230609	14400	3.12	20231030	0.68	N	035250	500	1069 억	29223558	N	N	532	N	N
115	20240607	150409	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14850	0	3	0.00	6657265270	447275	58.16	14880	14980	14840	19300	10400	14850	14884.05	13.66	-92436	15050	14950	14880	14780	14710	14915	14745	1070	4450	500	11580	10	1	213940500	31770	9.32	0.82	12	0.21	1593.00	18005.00	18570	20230531	-20.03	14400	20231030	3.12	18340	-19.03	20240221	14610	1.64	20240419	18430	-19.42	20230609	14400	3.12	20231030	0.68	N	035250	500	1069 억	29223558	N	N	875	N	N
116	20240607	140407	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14860	10	2	0.07	5642067210	378920	49.27	14880	14980	14840	19300	10400	14850	14889.86	13.66	-74485	15050	14950	14880	14780	14710	14915	14745	1070	4450	500	11580	10	1	213940500	31792	9.33	0.83	12	0.18	1593.00	18005.00	18570	20230531	-19.98	14400	20231030	3.19	18340	-18.97	20240221	14610	1.71	20240419	18430	-19.37	20230609	14400	3.19	20231030	0.68	N	035250	500	1069 억	29223558	N	N	875	N	N
117	20240607	130407	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14910	60	2	0.40	4956887660	332895	43.29	14880	14980	14840	19300	10400	14850	14890.24	13.66	-57140	15050	14950	14880	14780	14710	14915	14745	1070	4450	500	11580	10	1	213940500	31899	9.36	0.83	12	0.16	1593.00	18005.00	18570	20230531	-19.71	14400	20231030	3.54	18340	-18.70	20240221	14610	2.05	20240419	18430	-19.10	20230609	14400	3.54	20231030	0.68	N	035250	500	1069 억	29223558	N	N	875	N	N
118	20240607	120406	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14890	40	2	0.27	4275413630	287106	37.34	14880	14980	14840	19300	10400	14850	14891.41	13.66	-64519	15050	14950	14880	14780	14710	14915	14745	1070	4450	500	11580	10	1	213940500	31856	9.35	0.83	12	0.13	1593.00	18005.00	18570	20230531	-19.82	14400	20231030	3.40	18340	-18.81	20240221	14610	1.92	20240419	18430	-19.21	20230609	14400	3.40	20231030	0.68	N	035250	500	1069 억	29223558	N	N	875	N	N
119	20240607	110406	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14840	-10	5	-0.07	3794126790	254714	33.12	14880	14980	14840	19300	10400	14850	14895.64	13.66	-60701	15050	14950	14880	14780	14710	14915	14745	1070	4450	500	11580	10	1	213940500	31749	9.32	0.82	12	0.12	1593.00	18005.00	18570	20230531	-20.09	14400	20231030	3.06	18340	-19.08	20240221	14610	1.57	20240419	18430	-19.48	20230609	14400	3.06	20231030	0.68	N	035250	500	1069 억	29223558	N	N	875	N	N
120	20240607	100405	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14880	30	2	0.20	2413977090	161810	21.04	14880	14980	14880	19300	10400	14850	14918.59	13.66	-27957	15050	14950	14880	14780	14710	14915	14745	1070	4450	500	11580	10	1	213940500	31834	9.34	0.83	12	0.08	1593.00	18005.00	18570	20230531	-19.87	14400	20231030	3.33	18340	-18.87	20240221	14610	1.85	20240419	18430	-19.26	20230609	14400	3.33	20231030	0.68	N	035250	500	1069 억	29223558	N	N	875	N	N
121	20240607	090403	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14910	60	2	0.40	447642450	30026	3.90	14880	14960	14880	19300	10400	14850	14908.49	13.66	-153	15050	14950	14880	14780	14710	14915	14745	1070	4450	500	11580	10	1	213940500	31899	9.36	0.83	12	0.01	1593.00	18005.00	18570	20230531	-19.71	14400	20231030	3.54	18340	-18.70	20240221	14610	2.05	20240419	18430	-19.10	20230609	14400	3.54	20231030	0.68	N	035250	500	1069 억	29223558	N	N	875	N	N
122	20240605	160403	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14850	-10	5	-0.07	11455039390	768740	152.12	14870	14980	14810	19310	10410	14860	14901.08	13.69	-39493	14993	14926	14893	14826	14793	14910	14810	1070	4450	500	11590	10	1	213940500	31770	9.32	0.82	12	0.36	1593.00	18005.00	18580	20230530	-20.08	14400	20231030	3.12	18340	-19.03	20240221	14610	1.64	20240419	18430	-19.42	20230609	14400	3.12	20231030	0.66	N	035250	500	1069 억	29280797	N	N	875	N	N
123	20240605	150403	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14910	50	2	0.34	9772093560	655582	129.72	14870	14980	14810	19310	10410	14860	14905.98	13.69	-3193	14993	14926	14893	14826	14793	14910	14810	1070	4450	500	11590	10	1	213940500	31899	9.36	0.83	12	0.31	1593.00	18005.00	18580	20230530	-19.75	14400	20231030	3.54	18340	-18.70	20240221	14610	2.05	20240419	18430	-19.10	20230609	14400	3.54	20231030	0.66	N	035250	500	1069 억	29280797	N	N	1930	N	N
124	20240605	140402	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14900	40	2	0.27	7907578600	530480	104.97	14870	14980	14810	19310	10410	14860	14906.46	13.69	13114	14993	14926	14893	14826	14793	14910	14810	1070	4450	500	11590	10	1	213940500	31877	9.35	0.83	12	0.25	1593.00	18005.00	18580	20230530	-19.81	14400	20231030	3.47	18340	-18.76	20240221	14610	1.98	20240419	18430	-19.15	20230609	14400	3.47	20231030	0.66	N	035250	500	1069 억	29280797	N	N	1930	N	N
125	20240605	130405	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14950	90	2	0.61	6400278580	429380	84.96	14870	14980	14810	19310	10410	14860	14905.86	13.69	11225	14993	14926	14893	14826	14793	14910	14810	1070	4450	500	11590	10	1	213940500	31984	9.38	0.83	12	0.20	1593.00	18005.00	18580	20230530	-19.54	14400	20231030	3.82	18340	-18.48	20240221	14610	2.33	20240419	18430	-18.88	20230609	14400	3.82	20231030	0.66	N	035250	500	1069 억	29280797	N	N	1930	N	N
126	20240605	120402	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14970	110	2	0.74	4780897610	321027	63.52	14870	14970	14810	19310	10410	14860	14892.51	13.69	-11302	14993	14926	14893	14826	14793	14910	14810	1070	4450	500	11590	10	1	213940500	32027	9.40	0.83	12	0.15	1593.00	18005.00	18580	20230530	-19.43	14400	20231030	3.96	18340	-18.38	20240221	14610	2.46	20240419	18430	-18.77	20230609	14400	3.96	20231030	0.66	N	035250	500	1069 억	29280797	N	N	1930	N	N
127	20240605	110404	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14940	80	2	0.54	3881836770	260825	51.61	14870	14960	14810	19310	10410	14860	14882.92	13.69	-9222	14993	14926	14893	14826	14793	14910	14810	1070	4450	500	11590	10	1	213940500	31963	9.38	0.83	12	0.12	1593.00	18005.00	18580	20230530	-19.59	14400	20231030	3.75	18340	-18.54	20240221	14610	2.26	20240419	18430	-18.94	20230609	14400	3.75	20231030	0.66	N	035250	500	1069 억	29280797	N	N	1930	N	N
128	20240605	100405	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14870	10	2	0.07	2560251050	172280	34.09	14870	14930	14810	19310	10410	14860	14860.99	13.69	-20832	14993	14926	14893	14826	14793	14910	14810	1070	4450	500	11590	10	1	213940500	31813	9.33	0.83	12	0.08	1593.00	18005.00	18580	20230530	-19.97	14400	20231030	3.26	18340	-18.92	20240221	14610	1.78	20240419	18430	-19.32	20230609	14400	3.26	20231030	0.66	N	035250	500	1069 억	29280797	N	N	1930	N	N
129	20240605	090403	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14830	-30	5	-0.20	304518240	20507	4.06	14870	14900	14810	19310	10410	14860	14849.48	13.69	-16880	14993	14926	14893	14826	14793	14910	14810	1070	4450	500	11590	10	1	213940500	31727	9.31	0.82	12	0.01	1593.00	18005.00	18580	20230530	-20.18	14400	20231030	2.99	18340	-19.14	20240221	14610	1.51	20240419	18430	-19.53	20230609	14400	2.99	20231030	0.66	N	035250	500	1069 억	29280797	N	N	1930	N	N
130	20240604	160400	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14860	-50	5	-0.34	7484112670	502315	61.16	14860	14960	14860	19380	10440	14910	14899.27	13.76	-158170	15230	15070	14960	14800	14690	15015	14745	1070	4470	500	11620	10	1	213940500	31792	9.33	0.83	12	0.23	1593.00	18005.00	18630	20230526	-20.24	14400	20231030	3.19	18340	-18.97	20240221	14610	1.71	20240419	18430	-19.37	20230609	14400	3.19	20231030	0.66	N	035250	500	1069 억	29444502	N	N	1930	N	N
131	20240604	150401	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14880	-30	5	-0.20	6034500870	404827	49.29	14860	14960	14860	19380	10440	14910	14906.37	13.76	-120609	15230	15070	14960	14800	14690	15015	14745	1070	4470	500	11620	10	1	213940500	31834	9.34	0.83	12	0.19	1593.00	18005.00	18630	20230526	-20.13	14400	20231030	3.33	18340	-18.87	20240221	14610	1.85	20240419	18430	-19.26	20230609	14400	3.33	20231030	0.66	N	035250	500	1069 억	29444502	N	N	1946	N	N
132	20240604	140402	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14880	-30	5	-0.20	5211826230	349588	42.57	14860	14960	14860	19380	10440	14910	14908.48	13.76	-101190	15230	15070	14960	14800	14690	15015	14745	1070	4470	500	11620	10	1	213940500	31834	9.34	0.83	12	0.16	1593.00	18005.00	18630	20230526	-20.13	14400	20231030	3.33	18340	-18.87	20240221	14610	1.85	20240419	18430	-19.26	20230609	14400	3.33	20231030	0.66	N	035250	500	1069 억	29444502	N	N	1946	N	N
133	20240604	130400	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14910	0	3	0.00	4431167500	297206	36.19	14860	14960	14860	19380	10440	14910	14909.41	13.76	-81316	15230	15070	14960	14800	14690	15015	14745	1070	4470	500	11620	10	1	213940500	31899	9.36	0.83	12	0.14	1593.00	18005.00	18630	20230526	-19.97	14400	20231030	3.54	18340	-18.70	20240221	14610	2.05	20240419	18430	-19.10	20230609	14400	3.54	20231030	0.66	N	035250	500	1069 억	29444502	N	N	1946	N	N
134	20240604	120359	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14930	20	2	0.13	3788791590	254133	30.94	14860	14960	14860	19380	10440	14910	14908.70	13.76	-61137	15230	15070	14960	14800	14690	15015	14745	1070	4470	500	11620	10	1	213940500	31941	9.37	0.83	12	0.12	1593.00	18005.00	18630	20230526	-19.86	14400	20231030	3.68	18340	-18.59	20240221	14610	2.19	20240419	18430	-18.99	20230609	14400	3.68	20231030	0.66	N	035250	500	1069 억	29444502	N	N	1946	N	N
135	20240604	110358	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14920	10	2	0.07	3102169100	208099	25.34	14860	14960	14860	19380	10440	14910	14907.18	13.76	-50632	15230	15070	14960	14800	14690	15015	14745	1070	4470	500	11620	10	1	213940500	31920	9.37	0.83	12	0.10	1593.00	18005.00	18630	20230526	-19.91	14400	20231030	3.61	18340	-18.65	20240221	14610	2.12	20240419	18430	-19.05	20230609	14400	3.61	20231030	0.66	N	035250	500	1069 억	29444502	N	N	1946	N	N
136	20240604	100358	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14910	0	3	0.00	1970741200	132159	16.09	14860	14960	14860	19380	10440	14910	14911.90	13.76	-38186	15230	15070	14960	14800	14690	15015	14745	1070	4470	500	11620	10	1	213940500	31899	9.36	0.83	12	0.06	1593.00	18005.00	18630	20230526	-19.97	14400	20231030	3.54	18340	-18.70	20240221	14610	2.05	20240419	18430	-19.10	20230609	14400	3.54	20231030	0.66	N	035250	500	1069 억	29444502	N	N	1946	N	N
137	20240604	090401	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14870	-40	5	-0.27	363702700	24463	2.98	14860	14900	14860	19380	10440	14910	14867.46	13.76	-9674	15230	15070	14960	14800	14690	15015	14745	1070	4470	500	11620	10	1	213940500	31813	9.33	0.83	12	0.01	1593.00	18005.00	18630	20230526	-20.18	14400	20231030	3.26	18340	-18.92	20240221	14610	1.78	20240419	18430	-19.32	20230609	14400	3.26	20231030	0.66	N	035250	500	1069 억	29444502	N	N	1946	N	N
138	20240603	160356	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14910	0	3	0.00	12186813540	816392	9.28	15030	15120	14850	19380	10440	14910	14927.65	13.95	-361217	15416	15162	15036	14782	14656	15100	14720	1070	4470	500	11620	10	1	213940500	31899	9.36	0.83	12	0.38	1593.00	18005.00	18780	20230525	-20.61	14400	20231030	3.54	18340	-18.70	20240221	14610	2.05	20240419	18430	-19.10	20230609	14400	3.54	20231030	0.66	N	035250	500	1069 억	29853937	N	N	1946	N	N
139	20240603	150356	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14910	0	3	0.00	11150747610	746890	8.49	15030	15120	14850	19380	10440	14910	14929.57	13.95	-333132	15416	15162	15036	14782	14656	15100	14720	1070	4470	500	11620	10	1	213940500	31899	9.36	0.83	12	0.35	1593.00	18005.00	18780	20230525	-20.61	14400	20231030	3.54	18340	-18.70	20240221	14610	2.05	20240419	18430	-19.10	20230609	14400	3.54	20231030	0.66	N	035250	500	1069 억	29853937	N	N	2430	N	N
140	20240603	140355	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14900	-10	5	-0.07	8975616610	601028	6.83	15030	15120	14850	19380	10440	14910	14933.77	13.95	-286610	15416	15162	15036	14782	14656	15100	14720	1070	4470	500	11620	10	1	213940500	31877	9.35	0.83	12	0.28	1593.00	18005.00	18780	20230525	-20.66	14400	20231030	3.47	18340	-18.76	20240221	14610	1.98	20240419	18430	-19.15	20230609	14400	3.47	20231030	0.66	N	035250	500	1069 억	29853937	N	N	2430	N	N
141	20240603	130356	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14910	0	3	0.00	7430802370	497460	5.65	15030	15120	14850	19380	10440	14910	14937.49	13.95	-240515	15416	15162	15036	14782	14656	15100	14720	1070	4470	500	11620	10	1	213940500	31899	9.36	0.83	12	0.23	1593.00	18005.00	18780	20230525	-20.61	14400	20231030	3.54	18340	-18.70	20240221	14610	2.05	20240419	18430	-19.10	20230609	14400	3.54	20231030	0.66	N	035250	500	1069 억	29853937	N	N	2430	N	N
142	20240603	120356	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14930	20	2	0.13	6030963460	403601	4.59	15030	15120	14850	19380	10440	14910	14942.89	13.95	-182924	15416	15162	15036	14782	14656	15100	14720	1070	4470	500	11620	10	1	213940500	31941	9.37	0.83	12	0.19	1593.00	18005.00	18780	20230525	-20.50	14400	20231030	3.68	18340	-18.59	20240221	14610	2.19	20240419	18430	-18.99	20230609	14400	3.68	20231030	0.66	N	035250	500	1069 억	29853937	N	N	2430	N	N
143	20240603	110354	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14930	20	2	0.13	4889005290	327079	3.72	15030	15120	14850	19380	10440	14910	14947.48	13.95	-145252	15416	15162	15036	14782	14656	15100	14720	1070	4470	500	11620	10	1	213940500	31941	9.37	0.83	12	0.15	1593.00	18005.00	18780	20230525	-20.50	14400	20231030	3.68	18340	-18.59	20240221	14610	2.19	20240419	18430	-18.99	20230609	14400	3.68	20231030	0.66	N	035250	500	1069 억	29853937	N	N	2430	N	N
144	20240603	100353	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	15000	90	2	0.60	3106203730	207618	2.36	15030	15120	14850	19380	10440	14910	14961.15	13.95	-87040	15416	15162	15036	14782	14656	15100	14720	1070	4470	500	11620	10	1	213940500	32091	9.42	0.83	12	0.10	1593.00	18005.00	18780	20230525	-20.13	14400	20231030	4.17	18340	-18.21	20240221	14610	2.67	20240419	18430	-18.61	20230609	14400	4.17	20231030	0.66	N	035250	500	1069 억	29853937	N	N	2430	N	N
145	20240603	090352	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	15000	90	2	0.60	401872020	26756	0.30	15030	15120	14950	19380	10440	14910	15019.88	13.95	-11298	15416	15162	15036	14782	14656	15100	14720	1070	4470	500	11620	10	1	213940500	32091	9.42	0.83	12	0.01	1593.00	18005.00	18780	20230525	-20.13	14400	20231030	4.17	18340	-18.21	20240221	14610	2.67	20240419	18430	-18.61	20230609	14400	4.17	20231030	0.66	N	035250	500	1069 억	29853937	N	N	2430	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History