KissMeData/036570/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190300	-2000	5	-1.04	26834907100	139552	218.52	191700	197000	190300	249500	134700	192300	192298.92	38.21	-8869	199100	195700	193800	190400	188500	194750	189450	110	57200	500	138450	100	1	21954022	41779	19.69	1.08	12	0.64	9663.00	176065.00	385500	20230524	-50.64	163600	20240419	16.32	241000	-21.04	20240102	163600	16.32	20240419	326500	-41.72	20230601	163600	16.32	20240419	1.09	N	036570	500	109 억	8387543	N	N	762	N	N
3	20240531	150442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191900	-400	5	-0.21	16190094000	83655	130.99	191700	197000	190900	249500	134700	192300	193535.31	38.21	-9818	199100	195700	193800	190400	188500	194750	189450	110	57200	500	138450	100	1	21954022	42130	19.86	1.09	12	0.38	9663.00	176065.00	385500	20230524	-50.22	163600	20240419	17.30	241000	-20.37	20240102	163600	17.30	20240419	326500	-41.23	20230601	163600	17.30	20240419	1.09	N	036570	500	109 억	8387543	N	N	282	N	N
4	20240531	140443	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191200	-1100	5	-0.57	13664190700	70527	110.44	191700	197000	190900	249500	134700	192300	193745.81	38.21	-7697	199100	195700	193800	190400	188500	194750	189450	110	57200	500	138450	100	1	21954022	41976	19.79	1.09	12	0.32	9663.00	176065.00	385500	20230524	-50.40	163600	20240419	16.87	241000	-20.66	20240102	163600	16.87	20240419	326500	-41.44	20230601	163600	16.87	20240419	1.09	N	036570	500	109 억	8387543	N	N	282	N	N
5	20240531	130445	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192300	0	3	0.00	10890634600	56057	87.78	191700	197000	191700	249500	134700	192300	194280.80	38.21	-5273	199100	195700	193800	190400	188500	194750	189450	110	57200	500	138450	100	1	21954022	42218	19.90	1.09	12	0.26	9663.00	176065.00	385500	20230524	-50.12	163600	20240419	17.54	241000	-20.21	20240102	163600	17.54	20240419	326500	-41.10	20230601	163600	17.54	20240419	1.09	N	036570	500	109 억	8387543	N	N	282	N	N
6	20240531	120447	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194000	1700	2	0.88	9153151500	47050	73.67	191700	197000	191700	249500	134700	192300	194544.91	38.21	-4353	199100	195700	193800	190400	188500	194750	189450	110	57200	500	138450	100	1	21954022	42591	20.08	1.10	12	0.21	9663.00	176065.00	385500	20230524	-49.68	163600	20240419	18.58	241000	-19.50	20240102	163600	18.58	20240419	326500	-40.58	20230601	163600	18.58	20240419	1.09	N	036570	500	109 억	8387543	N	N	282	N	N
7	20240531	110444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193600	1300	2	0.68	7520728400	38636	60.50	191700	197000	191700	249500	134700	192300	194661.05	38.21	-2230	199100	195700	193800	190400	188500	194750	189450	110	57200	500	138450	100	1	21954022	42503	20.04	1.10	12	0.18	9663.00	176065.00	385500	20230524	-49.78	163600	20240419	18.34	241000	-19.67	20240102	163600	18.34	20240419	326500	-40.70	20230601	163600	18.34	20240419	1.09	N	036570	500	109 억	8387543	N	N	282	N	N
8	20240531	100446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196300	4000	2	2.08	5145955400	26420	41.37	191700	197000	191700	249500	134700	192300	194782.80	38.21	1049	199100	195700	193800	190400	188500	194750	189450	110	57200	500	138450	100	1	21954022	43096	20.31	1.11	12	0.12	9663.00	176065.00	385500	20230524	-49.08	163600	20240419	19.99	241000	-18.55	20240102	163600	19.99	20240419	326500	-39.88	20230601	163600	19.99	20240419	1.09	N	036570	500	109 억	8387543	N	N	282	N	N
9	20240531	090442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193100	800	2	0.42	1283255100	6676	10.45	191700	194300	191700	249500	134700	192300	192218.14	38.21	1623	199100	195700	193800	190400	188500	194750	189450	110	57200	500	138450	100	1	21954022	42393	19.98	1.10	12	0.03	9663.00	176065.00	385500	20230524	-49.91	163600	20240419	18.03	241000	-19.88	20240102	163600	18.03	20240419	326500	-40.86	20230601	163600	18.03	20240419	1.09	N	036570	500	109 억	8387543	N	N	282	N	N
10	20240530	160441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192300	-2000	5	-1.03	12323479100	63460	74.62	193300	197200	191900	252500	136100	194300	194195.51	38.26	-9368	198366	196332	194666	192632	190966	195500	191800	110	58200	500	139890	100	1	21954022	42218	19.90	1.09	12	0.29	9663.00	176065.00	390000	20230523	-50.69	163600	20240419	17.54	241000	-20.21	20240102	163600	17.54	20240419	335000	-42.60	20230530	163600	17.54	20240419	1.04	N	036570	500	109 억	8400544	N	N	282	N	N
11	20240530	150442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192900	-1400	5	-0.72	11113399300	57172	67.22	193300	197200	191900	252500	136100	194300	194385.47	38.26	-9366	198366	196332	194666	192632	190966	195500	191800	110	58200	500	139890	100	1	21954022	42349	19.96	1.10	12	0.26	9663.00	176065.00	390000	20230523	-50.54	163600	20240419	17.91	241000	-19.96	20240102	163600	17.91	20240419	335000	-42.42	20230530	163600	17.91	20240419	1.04	N	036570	500	109 억	8400544	N	N	272	N	N
12	20240530	140442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193300	-1000	5	-0.51	9559926100	49121	57.76	193300	197200	191900	252500	136100	194300	194620.46	38.26	-8383	198366	196332	194666	192632	190966	195500	191800	110	58200	500	139890	100	1	21954022	42437	20.00	1.10	12	0.22	9663.00	176065.00	390000	20230523	-50.44	163600	20240419	18.15	241000	-19.79	20240102	163600	18.15	20240419	335000	-42.30	20230530	163600	18.15	20240419	1.04	N	036570	500	109 억	8400544	N	N	272	N	N
13	20240530	130443	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193800	-500	5	-0.26	8048694600	41296	48.56	193300	197200	191900	252500	136100	194300	194903.68	38.26	-5681	198366	196332	194666	192632	190966	195500	191800	110	58200	500	139890	100	1	21954022	42547	20.06	1.10	12	0.19	9663.00	176065.00	390000	20230523	-50.31	163600	20240419	18.46	241000	-19.59	20240102	163600	18.46	20240419	335000	-42.15	20230530	163600	18.46	20240419	1.04	N	036570	500	109 억	8400544	N	N	272	N	N
14	20240530	120442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195600	1300	2	0.67	6684012400	34288	40.32	193300	197200	191900	252500	136100	194300	194938.84	38.26	-3385	198366	196332	194666	192632	190966	195500	191800	110	58200	500	139890	100	1	21954022	42942	20.24	1.11	12	0.16	9663.00	176065.00	390000	20230523	-49.85	163600	20240419	19.56	241000	-18.84	20240102	163600	19.56	20240419	335000	-41.61	20230530	163600	19.56	20240419	1.04	N	036570	500	109 억	8400544	N	N	272	N	N
15	20240530	110442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196600	2300	2	1.18	5396841900	27720	32.59	193300	197200	191900	252500	136100	194300	194692.38	38.26	-1339	198366	196332	194666	192632	190966	195500	191800	110	58200	500	139890	100	1	21954022	43162	20.35	1.12	12	0.13	9663.00	176065.00	390000	20230523	-49.59	163600	20240419	20.17	241000	-18.42	20240102	163600	20.17	20240419	335000	-41.31	20230530	163600	20.17	20240419	1.04	N	036570	500	109 억	8400544	N	N	272	N	N
16	20240530	100443	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195300	1000	2	0.51	3429827900	17707	20.82	193300	195900	191900	252500	136100	194300	193696.29	38.26	-1113	198366	196332	194666	192632	190966	195500	191800	110	58200	500	139890	100	1	21954022	42876	20.21	1.11	12	0.08	9663.00	176065.00	390000	20230523	-49.92	163600	20240419	19.38	241000	-18.96	20240102	163600	19.38	20240419	335000	-41.70	20230530	163600	19.38	20240419	1.04	N	036570	500	109 억	8400544	N	N	272	N	N
17	20240530	090443	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193200	-1100	5	-0.57	893541500	4635	5.45	193300	193700	191900	252500	136100	194300	192755.00	38.26	-1180	198366	196332	194666	192632	190966	195500	191800	110	58200	500	139890	100	1	21954022	42415	19.99	1.10	12	0.02	9663.00	176065.00	390000	20230523	-50.46	163600	20240419	18.09	241000	-19.83	20240102	163600	18.09	20240419	335000	-42.33	20230530	163600	18.09	20240419	1.04	N	036570	500	109 억	8400544	N	N	272	N	N
18	20240529	160439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194300	-1100	5	-0.56	16495927400	84554	43.11	194500	196700	193000	254000	136800	195400	195095.40	38.34	-1245	212866	204132	199766	191032	186666	201950	188850	110	58600	500	140680	100	1	21954022	42657	20.11	1.10	12	0.39	9663.00	176065.00	393000	20230522	-50.56	163600	20240419	18.77	241000	-19.38	20240102	163600	18.77	20240419	335000	-42.00	20230530	163600	18.77	20240419	1.07	N	036570	500	109 억	8416756	N	N	271	N	N
19	20240529	150438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194300	-1100	5	-0.56	14214221700	72806	37.12	194500	196700	193000	254000	136800	195400	195233.91	38.34	-5578	212866	204132	199766	191032	186666	201950	188850	110	58600	500	140680	100	1	21954022	42657	20.11	1.10	12	0.33	9663.00	176065.00	393000	20230522	-50.56	163600	20240419	18.77	241000	-19.38	20240102	163600	18.77	20240419	335000	-42.00	20230530	163600	18.77	20240419	1.07	N	036570	500	109 억	8416756	N	N	367	N	N
20	20240529	140440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195500	100	2	0.05	11782972800	60343	30.76	194500	196700	193000	254000	136800	195400	195266.32	38.34	-4369	212866	204132	199766	191032	186666	201950	188850	110	58600	500	140680	100	1	21954022	42920	20.23	1.11	12	0.27	9663.00	176065.00	393000	20230522	-50.25	163600	20240419	19.50	241000	-18.88	20240102	163600	19.50	20240419	335000	-41.64	20230530	163600	19.50	20240419	1.07	N	036570	500	109 억	8416756	N	N	367	N	N
21	20240529	130439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195200	-200	5	-0.10	10241362200	52456	26.74	194500	196700	193000	254000	136800	195400	195236.79	38.34	-4207	212866	204132	199766	191032	186666	201950	188850	110	58600	500	140680	100	1	21954022	42854	20.20	1.11	12	0.24	9663.00	176065.00	393000	20230522	-50.33	163600	20240419	19.32	241000	-19.00	20240102	163600	19.32	20240419	335000	-41.73	20230530	163600	19.32	20240419	1.07	N	036570	500	109 억	8416756	N	N	367	N	N
22	20240529	120442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195200	-200	5	-0.10	9067534600	46442	23.68	194500	196700	193000	254000	136800	195400	195243.84	38.34	-4433	212866	204132	199766	191032	186666	201950	188850	110	58600	500	140680	100	1	21954022	42854	20.20	1.11	12	0.21	9663.00	176065.00	393000	20230522	-50.33	163600	20240419	19.32	241000	-19.00	20240102	163600	19.32	20240419	335000	-41.73	20230530	163600	19.32	20240419	1.07	N	036570	500	109 억	8416756	N	N	367	N	N
23	20240529	110439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195200	-200	5	-0.10	7365954000	37745	19.24	194500	196700	193000	254000	136800	195400	195149.60	38.34	-3914	212866	204132	199766	191032	186666	201950	188850	110	58600	500	140680	100	1	21954022	42854	20.20	1.11	12	0.17	9663.00	176065.00	393000	20230522	-50.33	163600	20240419	19.32	241000	-19.00	20240102	163600	19.32	20240419	335000	-41.73	20230530	163600	19.32	20240419	1.07	N	036570	500	109 억	8416756	N	N	367	N	N
24	20240529	100438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195900	500	2	0.26	4852731100	24871	12.68	194500	196500	193000	254000	136800	195400	195114.56	38.34	-4319	212866	204132	199766	191032	186666	201950	188850	110	58600	500	140680	100	1	21954022	43008	20.27	1.11	12	0.11	9663.00	176065.00	393000	20230522	-50.15	163600	20240419	19.74	241000	-18.71	20240102	163600	19.74	20240419	335000	-41.52	20230530	163600	19.74	20240419	1.07	N	036570	500	109 억	8416756	N	N	367	N	N
25	20240529	090435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193500	-1900	5	-0.97	1057492400	5441	2.77	194500	195400	193400	254000	136800	195400	194330.91	38.34	-2608	212866	204132	199766	191032	186666	201950	188850	110	58600	500	140680	100	1	21954022	42481	20.02	1.10	12	0.02	9663.00	176065.00	393000	20230522	-50.76	163600	20240419	18.28	241000	-19.71	20240102	163600	18.28	20240419	335000	-42.24	20230530	163600	18.28	20240419	1.07	N	036570	500	109 억	8416756	N	N	367	N	N
26	20240528	160436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195400	-14100	5	-6.73	38961577400	195366	280.33	207000	208500	195400	272000	147000	209500	199432.44	38.47	-37212	223833	216666	212333	205166	200833	214500	203000	110	62500	500	150840	100	1	21954022	42898	20.22	1.11	12	0.89	9663.00	176065.00	393000	20230522	-50.28	163600	20240419	19.44	241000	-18.92	20240102	163600	19.44	20240419	335000	-41.67	20230530	163600	19.44	20240419	1.06	N	036570	500	109 억	8444919	N	N	367	N	N
27	20240528	150438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196100	-13400	5	-6.40	34587567300	173016	248.26	207000	208500	196000	272000	147000	209500	199909.37	38.47	-40562	223833	216666	212333	205166	200833	214500	203000	110	62500	500	150840	100	1	21954022	43052	20.29	1.11	12	0.79	9663.00	176065.00	393000	20230522	-50.10	163600	20240419	19.87	241000	-18.63	20240102	163600	19.87	20240419	335000	-41.46	20230530	163600	19.87	20240419	1.06	N	036570	500	109 억	8444919	N	N	167	N	N
28	20240528	140438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197800	-11700	5	-5.58	28630996000	142773	204.87	207000	208500	197700	272000	147000	209500	200534.77	38.47	-31323	223833	216666	212333	205166	200833	214500	203000	110	62500	500	150840	100	1	21954022	43425	20.47	1.12	12	0.65	9663.00	176065.00	393000	20230522	-49.67	163600	20240419	20.90	241000	-17.93	20240102	163600	20.90	20240419	335000	-40.96	20230530	163600	20.90	20240419	1.06	N	036570	500	109 억	8444919	N	N	167	N	N
29	20240528	130436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199200	-10300	5	-4.92	23874391600	118796	170.46	207000	208500	198600	272000	147000	209500	200969.30	38.47	-23948	223833	216666	212333	205166	200833	214500	203000	110	62500	500	150840	100	1	21954022	43732	20.61	1.13	12	0.54	9663.00	176065.00	393000	20230522	-49.31	163600	20240419	21.76	241000	-17.34	20240102	163600	21.76	20240419	335000	-40.54	20230530	163600	21.76	20240419	1.06	N	036570	500	109 억	8444919	N	N	167	N	N
30	20240528	120437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199600	-9900	5	-4.73	20061831300	99648	142.99	207000	208500	198600	272000	147000	209500	201326.57	38.47	-19139	223833	216666	212333	205166	200833	214500	203000	110	62500	500	150840	100	1	21954022	43820	20.66	1.13	12	0.45	9663.00	176065.00	393000	20230522	-49.21	163600	20240419	22.00	241000	-17.18	20240102	163600	22.00	20240419	335000	-40.42	20230530	163600	22.00	20240419	1.06	N	036570	500	109 억	8444919	N	N	167	N	N
31	20240528	110428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	-9500	5	-4.53	16941684200	84067	120.63	207000	208500	198600	272000	147000	209500	201525.50	38.47	-17426	223833	216666	212333	205166	200833	214500	203000	110	62500	500	150840	500	1	21954022	43908	20.70	1.14	12	0.38	9663.00	176065.00	393000	20230522	-49.11	163600	20240419	22.25	241000	-17.01	20240102	163600	22.25	20240419	335000	-40.30	20230530	163600	22.25	20240419	1.06	N	036570	500	109 억	8444919	N	N	167	N	N
32	20240528	100438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-8500	5	-4.06	8499458000	41780	59.95	207000	208500	200500	272000	147000	209500	203432.93	38.47	-843	223833	216666	212333	205166	200833	214500	203000	110	62500	500	150840	500	1	21954022	44128	20.80	1.14	12	0.19	9663.00	176065.00	393000	20230522	-48.85	163600	20240419	22.86	241000	-16.60	20240102	163600	22.86	20240419	335000	-40.00	20230530	163600	22.86	20240419	1.06	N	036570	500	109 억	8444919	N	N	167	N	N
33	20240528	090438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	-3500	5	-1.67	868469500	4200	6.03	207000	208500	205500	272000	147000	209500	206775.21	38.47	-681	223833	216666	212333	205166	200833	214500	203000	110	62500	500	150840	500	1	21954022	45225	21.32	1.17	12	0.02	9663.00	176065.00	393000	20230522	-47.58	163600	20240419	25.92	241000	-14.52	20240102	163600	25.92	20240419	335000	-38.51	20230530	163600	25.92	20240419	1.06	N	036570	500	109 억	8444919	N	N	167	N	N
34	20240527	160430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209500	-3000	5	-1.41	14787379500	69349	114.27	215000	219500	208000	276000	149000	212500	213232.19	38.51	-9049	218833	215666	213833	210666	208833	215000	210000	110	63500	500	153000	500	1	21954022	45994	21.68	1.19	12	0.32	9663.00	176065.00	393000	20230522	-46.69	163600	20240419	28.06	241000	-13.07	20240102	163600	28.06	20240419	335000	-37.46	20230530	163600	28.06	20240419	1.08	N	036570	500	109 억	8454575	N	N	167	N	N
35	20240527	150438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210000	-2500	5	-1.18	13276485000	62137	102.39	215000	219500	208000	276000	149000	212500	213664.72	38.51	-9212	218833	215666	213833	210666	208833	215000	210000	110	63500	500	153000	500	1	21954022	46103	21.73	1.19	12	0.28	9663.00	176065.00	393000	20230522	-46.56	163600	20240419	28.36	241000	-12.86	20240102	163600	28.36	20240419	335000	-37.31	20230530	163600	28.36	20240419	1.08	N	036570	500	109 억	8454575	N	N	1197	N	N
36	20240527	140437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212500	0	3	0.00	9872563000	45937	75.69	215000	219500	212000	276000	149000	212500	214915.28	38.51	-10691	218833	215666	213833	210666	208833	215000	210000	110	63500	500	153000	500	1	21954022	46652	21.99	1.21	12	0.21	9663.00	176065.00	393000	20230522	-45.93	163600	20240419	29.89	241000	-11.83	20240102	163600	29.89	20240419	335000	-36.57	20230530	163600	29.89	20240419	1.08	N	036570	500	109 억	8454575	N	N	1197	N	N
37	20240527	130436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	500	2	0.24	8738775500	40609	66.91	215000	219500	212000	276000	149000	212500	215193.07	38.51	-8076	218833	215666	213833	210666	208833	215000	210000	110	63500	500	153000	500	1	21954022	46762	22.04	1.21	12	0.18	9663.00	176065.00	393000	20230522	-45.80	163600	20240419	30.20	241000	-11.62	20240102	163600	30.20	20240419	335000	-36.42	20230530	163600	30.20	20240419	1.08	N	036570	500	109 억	8454575	N	N	1197	N	N
38	20240527	120437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213500	1000	2	0.47	7322375500	33960	55.96	215000	219500	212500	276000	149000	212500	215617.65	38.51	-4684	218833	215666	213833	210666	208833	215000	210000	110	63500	500	153000	500	1	21954022	46872	22.09	1.21	12	0.15	9663.00	176065.00	393000	20230522	-45.67	163600	20240419	30.50	241000	-11.41	20240102	163600	30.50	20240419	335000	-36.27	20230530	163600	30.50	20240419	1.08	N	036570	500	109 억	8454575	N	N	1197	N	N
39	20240527	110436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	1500	2	0.71	6302129500	29180	48.08	215000	219500	213000	276000	149000	212500	215974.28	38.51	-2992	218833	215666	213833	210666	208833	215000	210000	110	63500	500	153000	500	1	21954022	46982	22.15	1.22	12	0.13	9663.00	176065.00	393000	20230522	-45.55	163600	20240419	30.81	241000	-11.20	20240102	163600	30.81	20240419	335000	-36.12	20230530	163600	30.81	20240419	1.08	N	036570	500	109 억	8454575	N	N	1197	N	N
40	20240527	100434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	3000	2	1.41	4699754000	21717	35.78	215000	219500	214000	276000	149000	212500	216408.99	38.51	-151	218833	215666	213833	210666	208833	215000	210000	110	63500	500	153000	500	1	21954022	47311	22.30	1.22	12	0.10	9663.00	176065.00	393000	20230522	-45.17	163600	20240419	31.72	241000	-10.58	20240102	163600	31.72	20240419	335000	-35.67	20230530	163600	31.72	20240419	1.08	N	036570	500	109 억	8454575	N	N	1197	N	N
41	20240527	090436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216500	4000	2	1.88	1523670500	7017	11.56	215000	219500	215000	276000	149000	212500	217139.87	38.51	2937	218833	215666	213833	210666	208833	215000	210000	110	63500	500	153000	500	1	21954022	47530	22.41	1.23	12	0.03	9663.00	176065.00	393000	20230522	-44.91	163600	20240419	32.33	241000	-10.17	20240102	163600	32.33	20240419	335000	-35.37	20230530	163600	32.33	20240419	1.08	N	036570	500	109 억	8454575	N	N	1197	N	N
42	20240524	160416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212500	-2500	5	-1.16	12947036000	60456	70.97	212500	217000	212000	279500	150500	215000	214160.79	38.50	-13631	223333	219166	214333	210166	205333	221250	212250	110	64500	500	154800	500	1	21954022	46652	21.99	1.21	12	0.28	9663.00	176065.00	393000	20230522	-45.93	163600	20240419	29.89	241000	-11.83	20240102	163600	29.89	20240419	385500	-44.88	20230524	163600	29.89	20240419	1.07	N	036570	500	109 억	8452181	N	N	1197	N	N
43	20240524	150415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	-1000	5	-0.47	11164605000	52085	61.14	212500	217000	212000	279500	150500	215000	214353.51	38.50	-13785	223333	219166	214333	210166	205333	221250	212250	110	64500	500	154800	500	1	21954022	46982	22.15	1.22	12	0.24	9663.00	176065.00	393000	20230522	-45.55	163600	20240419	30.81	241000	-11.20	20240102	163600	30.81	20240419	385500	-44.49	20230524	163600	30.81	20240419	1.07	N	036570	500	109 억	8452181	N	N	1298	N	N
44	20240524	140417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	500	2	0.23	9223497500	43030	50.51	212500	217000	212000	279500	150500	215000	214350.33	38.50	-9480	223333	219166	214333	210166	205333	221250	212250	110	64500	500	154800	500	1	21954022	47311	22.30	1.22	12	0.20	9663.00	176065.00	393000	20230522	-45.17	163600	20240419	31.72	241000	-10.58	20240102	163600	31.72	20240419	385500	-44.10	20230524	163600	31.72	20240419	1.07	N	036570	500	109 억	8452181	N	N	1298	N	N
45	20240524	130416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	-1000	5	-0.47	7608681500	35509	41.68	212500	217000	212000	279500	150500	215000	214274.65	38.50	-8451	223333	219166	214333	210166	205333	221250	212250	110	64500	500	154800	500	1	21954022	46982	22.15	1.22	12	0.16	9663.00	176065.00	393000	20230522	-45.55	163600	20240419	30.81	241000	-11.20	20240102	163600	30.81	20240419	385500	-44.49	20230524	163600	30.81	20240419	1.07	N	036570	500	109 억	8452181	N	N	1298	N	N
46	20240524	120414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	0	3	0.00	6527597000	30467	35.76	212500	217000	212000	279500	150500	215000	214251.29	38.50	-7716	223333	219166	214333	210166	205333	221250	212250	110	64500	500	154800	500	1	21954022	47201	22.25	1.22	12	0.14	9663.00	176065.00	393000	20230522	-45.29	163600	20240419	31.42	241000	-10.79	20240102	163600	31.42	20240419	385500	-44.23	20230524	163600	31.42	20240419	1.07	N	036570	500	109 억	8452181	N	N	1298	N	N
47	20240524	110415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	-1000	5	-0.47	5235062500	24454	28.71	212500	217000	212000	279500	150500	215000	214077.81	38.50	-6165	223333	219166	214333	210166	205333	221250	212250	110	64500	500	154800	500	1	21954022	46982	22.15	1.22	12	0.11	9663.00	176065.00	393000	20230522	-45.55	163600	20240419	30.81	241000	-11.20	20240102	163600	30.81	20240419	385500	-44.49	20230524	163600	30.81	20240419	1.07	N	036570	500	109 억	8452181	N	N	1298	N	N
48	20240524	100417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	500	2	0.23	3872333500	18117	21.27	212500	217000	212000	279500	150500	215000	213740.05	38.50	-3167	223333	219166	214333	210166	205333	221250	212250	110	64500	500	154800	500	1	21954022	47311	22.30	1.22	12	0.08	9663.00	176065.00	393000	20230522	-45.17	163600	20240419	31.72	241000	-10.58	20240102	163600	31.72	20240419	385500	-44.10	20230524	163600	31.72	20240419	1.07	N	036570	500	109 억	8452181	N	N	1298	N	N
49	20240524	090416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214500	-500	5	-0.23	893686000	4198	4.93	212500	214500	212000	279500	150500	215000	212881.74	38.50	-1082	223333	219166	214333	210166	205333	221250	212250	110	64500	500	154800	500	1	21954022	47091	22.20	1.22	12	0.02	9663.00	176065.00	393000	20230522	-45.42	163600	20240419	31.11	241000	-11.00	20240102	163600	31.11	20240419	385500	-44.36	20230524	163600	31.11	20240419	1.07	N	036570	500	109 억	8452181	N	N	1298	N	N
50	20240523	160412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	1000	2	0.47	18258443000	84910	139.63	210500	218500	209500	278000	150000	214000	215033.02	38.51	-22006	220000	217000	215000	212000	210000	218500	213500	110	64000	500	154080	500	1	21954022	47201	22.25	1.22	12	0.39	9663.00	176065.00	393000	20230522	-45.29	163600	20240419	31.42	241000	-10.79	20240102	163600	31.42	20240419	390000	-44.87	20230523	163600	31.42	20240419	1.08	N	036570	500	109 억	8454063	N	N	1298	N	N
51	20240523	150415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216500	2500	2	1.17	16184356000	75272	123.78	210500	218500	209500	278000	150000	214000	215011.69	38.51	-17672	220000	217000	215000	212000	210000	218500	213500	110	64000	500	154080	500	1	21954022	47530	22.41	1.23	12	0.34	9663.00	176065.00	393000	20230522	-44.91	163600	20240419	32.33	241000	-10.17	20240102	163600	32.33	20240419	390000	-44.49	20230523	163600	32.33	20240419	1.08	N	036570	500	109 억	8454063	N	N	876	N	N
52	20240523	140416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216500	2500	2	1.17	14640882500	68139	112.05	210500	218500	209500	278000	150000	214000	214867.93	38.51	-15295	220000	217000	215000	212000	210000	218500	213500	110	64000	500	154080	500	1	21954022	47530	22.41	1.23	12	0.31	9663.00	176065.00	393000	20230522	-44.91	163600	20240419	32.33	241000	-10.17	20240102	163600	32.33	20240419	390000	-44.49	20230523	163600	32.33	20240419	1.08	N	036570	500	109 억	8454063	N	N	876	N	N
53	20240523	130416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217000	3000	2	1.40	12708878500	59231	97.40	210500	218500	209500	278000	150000	214000	214564.68	38.51	-11189	220000	217000	215000	212000	210000	218500	213500	110	64000	500	154080	500	1	21954022	47640	22.46	1.23	12	0.27	9663.00	176065.00	393000	20230522	-44.78	163600	20240419	32.64	241000	-9.96	20240102	163600	32.64	20240419	390000	-44.36	20230523	163600	32.64	20240419	1.08	N	036570	500	109 억	8454063	N	N	876	N	N
54	20240523	120413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217000	3000	2	1.40	11333372500	52894	86.98	210500	218500	209500	278000	150000	214000	214265.77	38.51	-8348	220000	217000	215000	212000	210000	218500	213500	110	64000	500	154080	500	1	21954022	47640	22.46	1.23	12	0.24	9663.00	176065.00	393000	20230522	-44.78	163600	20240419	32.64	241000	-9.96	20240102	163600	32.64	20240419	390000	-44.36	20230523	163600	32.64	20240419	1.08	N	036570	500	109 억	8454063	N	N	876	N	N
55	20240523	110413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216500	2500	2	1.17	9417910500	44079	72.48	210500	217500	209500	278000	150000	214000	213659.77	38.51	-5361	220000	217000	215000	212000	210000	218500	213500	110	64000	500	154080	500	1	21954022	47530	22.41	1.23	12	0.20	9663.00	176065.00	393000	20230522	-44.91	163600	20240419	32.33	241000	-10.17	20240102	163600	32.33	20240419	390000	-44.49	20230523	163600	32.33	20240419	1.08	N	036570	500	109 억	8454063	N	N	876	N	N
56	20240523	100413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	1500	2	0.70	7236449500	33988	55.89	210500	217000	209500	278000	150000	214000	212911.77	38.51	-2927	220000	217000	215000	212000	210000	218500	213500	110	64000	500	154080	500	1	21954022	47311	22.30	1.22	12	0.15	9663.00	176065.00	393000	20230522	-45.17	163600	20240419	31.72	241000	-10.58	20240102	163600	31.72	20240419	390000	-44.74	20230523	163600	31.72	20240419	1.08	N	036570	500	109 억	8454063	N	N	876	N	N
57	20240523	090416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	-3500	5	-1.64	1810951500	8592	14.13	210500	212000	209500	278000	150000	214000	210770.32	38.51	-2858	220000	217000	215000	212000	210000	218500	213500	110	64000	500	154080	500	1	21954022	46213	21.78	1.20	12	0.04	9663.00	176065.00	393000	20230522	-46.44	163600	20240419	28.67	241000	-12.66	20240102	163600	28.67	20240419	390000	-46.03	20230523	163600	28.67	20240419	1.08	N	036570	500	109 억	8454063	N	N	876	N	N
58	20240522	160410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	-1500	5	-0.70	13037618000	60507	70.26	213500	218000	213000	280000	151000	215500	215474.84	38.52	-18310	223166	219332	215166	211332	207166	221250	213250	110	64500	500	155160	500	1	21954022	46982	22.15	1.22	12	0.28	9663.00	176065.00	393000	20230522	-45.55	163600	20240419	30.81	241000	-11.20	20240102	163600	30.81	20240419	393000	-45.55	20230522	163600	30.81	20240419	1.08	N	036570	500	109 억	8457599	N	N	876	N	N
59	20240522	150413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	-500	5	-0.23	11788447000	54677	63.49	213500	218000	213000	280000	151000	215500	215601.66	38.52	-16288	223166	219332	215166	211332	207166	221250	213250	110	64500	500	155160	500	1	21954022	47201	22.25	1.22	12	0.25	9663.00	176065.00	393000	20230522	-45.29	163600	20240419	31.42	241000	-10.79	20240102	163600	31.42	20240419	393000	-45.29	20230522	163600	31.42	20240419	1.08	N	036570	500	109 억	8457599	N	N	564	N	N
60	20240522	140414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	0	3	0.00	9549254000	44256	51.39	213500	218000	213000	280000	151000	215500	215773.40	38.52	-10866	223166	219332	215166	211332	207166	221250	213250	110	64500	500	155160	500	1	21954022	47311	22.30	1.22	12	0.20	9663.00	176065.00	393000	20230522	-45.17	163600	20240419	31.72	241000	-10.58	20240102	163600	31.72	20240419	393000	-45.17	20230522	163600	31.72	20240419	1.08	N	036570	500	109 억	8457599	N	N	564	N	N
61	20240522	130411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	-500	5	-0.23	8006626500	37097	43.07	213500	218000	213000	280000	151000	215500	215829.92	38.52	-9490	223166	219332	215166	211332	207166	221250	213250	110	64500	500	155160	500	1	21954022	47201	22.25	1.22	12	0.17	9663.00	176065.00	393000	20230522	-45.29	163600	20240419	31.42	241000	-10.79	20240102	163600	31.42	20240419	393000	-45.29	20230522	163600	31.42	20240419	1.08	N	036570	500	109 억	8457599	N	N	564	N	N
62	20240522	120411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	-500	5	-0.23	6918393000	32047	37.21	213500	218000	213000	280000	151000	215500	215883.29	38.52	-8582	223166	219332	215166	211332	207166	221250	213250	110	64500	500	155160	500	1	21954022	47201	22.25	1.22	12	0.15	9663.00	176065.00	393000	20230522	-45.29	163600	20240419	31.42	241000	-10.79	20240102	163600	31.42	20240419	393000	-45.29	20230522	163600	31.42	20240419	1.08	N	036570	500	109 억	8457599	N	N	564	N	N
63	20240522	110413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	500	2	0.23	4980125000	23038	26.75	213500	218000	213000	280000	151000	215500	216171.45	38.52	-4213	223166	219332	215166	211332	207166	221250	213250	110	64500	500	155160	500	1	21954022	47421	22.35	1.23	12	0.10	9663.00	176065.00	393000	20230522	-45.04	163600	20240419	32.03	241000	-10.37	20240102	163600	32.03	20240419	393000	-45.04	20230522	163600	32.03	20240419	1.08	N	036570	500	109 억	8457599	N	N	564	N	N
64	20240522	100413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	500	2	0.23	3598438500	16640	19.32	213500	218000	213000	280000	151000	215500	216254.54	38.52	-2490	223166	219332	215166	211332	207166	221250	213250	110	64500	500	155160	500	1	21954022	47421	22.35	1.23	12	0.08	9663.00	176065.00	393000	20230522	-45.04	163600	20240419	32.03	241000	-10.37	20240102	163600	32.03	20240419	393000	-45.04	20230522	163600	32.03	20240419	1.08	N	036570	500	109 억	8457599	N	N	564	N	N
65	20240522	090412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217000	1500	2	0.70	540819000	2518	2.92	213500	217000	213000	280000	151000	215500	214766.91	38.52	-679	223166	219332	215166	211332	207166	221250	213250	110	64500	500	155160	500	1	21954022	47640	22.46	1.23	12	0.01	9663.00	176065.00	393000	20230522	-44.78	163600	20240419	32.64	241000	-9.96	20240102	163600	32.64	20240419	393000	-44.78	20230522	163600	32.64	20240419	1.08	N	036570	500	109 억	8457599	N	N	564	N	N
66	20240521	160408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	1500	2	0.70	18508422000	85898	107.56	212000	219000	211000	278000	150000	214000	215470.30	38.52	-15743	221666	217832	214666	210832	207666	216250	209250	110	64000	500	154080	500	1	21954022	47311	22.30	1.22	12	0.39	9663.00	176065.00	393000	20230522	-45.17	163600	20240419	31.72	241000	-10.58	20240102	163600	31.72	20240419	393000	-45.17	20230522	163600	31.72	20240419	1.07	N	036570	500	109 억	8456296	N	N	564	N	N
67	20240521	150412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214500	500	2	0.23	16446423000	76321	95.57	212000	219000	211000	278000	150000	214000	215490.77	38.52	-15174	221666	217832	214666	210832	207666	216250	209250	110	64000	500	154080	500	1	21954022	47091	22.20	1.22	12	0.35	9663.00	176065.00	393000	20230522	-45.42	163600	20240419	31.11	241000	-11.00	20240102	163600	31.11	20240419	393000	-45.42	20230522	163600	31.11	20240419	1.07	N	036570	500	109 억	8456296	N	N	1005	N	N
68	20240521	140411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	2000	2	0.93	14100678500	65416	81.91	212000	219000	211000	278000	150000	214000	215554.73	38.52	-11273	221666	217832	214666	210832	207666	216250	209250	110	64000	500	154080	500	1	21954022	47421	22.35	1.23	12	0.30	9663.00	176065.00	393000	20230522	-45.04	163600	20240419	32.03	241000	-10.37	20240102	163600	32.03	20240419	393000	-45.04	20230522	163600	32.03	20240419	1.07	N	036570	500	109 억	8456296	N	N	1005	N	N
69	20240521	130411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	1500	2	0.70	12515476000	58056	72.70	212000	219000	211000	278000	150000	214000	215576.80	38.52	-9648	221666	217832	214666	210832	207666	216250	209250	110	64000	500	154080	500	1	21954022	47311	22.30	1.22	12	0.26	9663.00	176065.00	393000	20230522	-45.17	163600	20240419	31.72	241000	-10.58	20240102	163600	31.72	20240419	393000	-45.17	20230522	163600	31.72	20240419	1.07	N	036570	500	109 억	8456296	N	N	1005	N	N
70	20240521	120411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	2000	2	0.93	11172727500	51828	64.90	212000	219000	211000	278000	150000	214000	215574.17	38.52	-7635	221666	217832	214666	210832	207666	216250	209250	110	64000	500	154080	500	1	21954022	47421	22.35	1.23	12	0.24	9663.00	176065.00	393000	20230522	-45.04	163600	20240419	32.03	241000	-10.37	20240102	163600	32.03	20240419	393000	-45.04	20230522	163600	32.03	20240419	1.07	N	036570	500	109 억	8456296	N	N	1005	N	N
71	20240521	110413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217500	3500	2	1.64	9829812000	45626	57.13	212000	219000	211000	278000	150000	214000	215444.23	38.52	-5507	221666	217832	214666	210832	207666	216250	209250	110	64000	500	154080	500	1	21954022	47750	22.51	1.24	12	0.21	9663.00	176065.00	393000	20230522	-44.66	163600	20240419	32.95	241000	-9.75	20240102	163600	32.95	20240419	393000	-44.66	20230522	163600	32.95	20240419	1.07	N	036570	500	109 억	8456296	N	N	1005	N	N
72	20240521	100412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218000	4000	2	1.87	6750307500	31463	39.40	212000	218500	211000	278000	150000	214000	214548.04	38.52	-3166	221666	217832	214666	210832	207666	216250	209250	110	64000	500	154080	500	1	21954022	47860	22.56	1.24	12	0.14	9663.00	176065.00	393000	20230522	-44.53	163600	20240419	33.25	241000	-9.54	20240102	163600	33.25	20240419	393000	-44.53	20230522	163600	33.25	20240419	1.07	N	036570	500	109 억	8456296	N	N	1005	N	N
73	20240521	090409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213500	-500	5	-0.23	1165428500	5498	6.88	212000	214000	211000	278000	150000	214000	211961.31	38.52	-2547	221666	217832	214666	210832	207666	216250	209250	110	64000	500	154080	500	1	21954022	46872	22.09	1.21	12	0.03	9663.00	176065.00	393000	20230522	-45.67	163600	20240419	30.50	241000	-11.41	20240102	163600	30.50	20240419	393000	-45.67	20230522	163600	30.50	20240419	1.07	N	036570	500	109 억	8456296	N	N	1005	N	N
74	20240517	160412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216500	1000	2	0.46	20144837000	92984	62.94	214000	221500	214000	280000	151000	215500	216648.61	38.40	5272	219833	217666	215333	213166	210833	216500	212000	110	64500	500	155160	500	1	21954022	47530	22.41	1.23	12	0.42	9663.00	176065.00	404500	20230510	-46.48	163600	20240419	32.33	241000	-10.17	20240102	163600	32.33	20240419	393000	-44.91	20230522	163600	32.33	20240419	1.21	N	036570	500	109 억	8429579	N	N	2978	N	N
75	20240517	150415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	0	3	0.00	16316984000	75285	50.96	214000	221500	214000	280000	151000	215500	216736.19	38.40	5796	219833	217666	215333	213166	210833	216500	212000	110	64500	500	155160	500	1	21954022	47311	22.30	1.22	12	0.34	9663.00	176065.00	404500	20230510	-46.72	163600	20240419	31.72	241000	-10.58	20240102	163600	31.72	20240419	393000	-45.17	20230522	163600	31.72	20240419	1.21	N	036570	500	109 억	8429579	N	N	382	N	N
76	20240517	140407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	500	2	0.23	14193599500	65450	44.30	214000	221500	214000	280000	151000	215500	216861.72	38.40	5923	219833	217666	215333	213166	210833	216500	212000	110	64500	500	155160	500	1	21954022	47421	22.35	1.23	12	0.30	9663.00	176065.00	404500	20230510	-46.60	163600	20240419	32.03	241000	-10.37	20240102	163600	32.03	20240419	393000	-45.04	20230522	163600	32.03	20240419	1.21	N	036570	500	109 억	8429579	N	N	382	N	N
77	20240517	130406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216500	1000	2	0.46	11983538000	55221	37.38	214000	221500	214000	280000	151000	215500	217010.52	38.40	6537	219833	217666	215333	213166	210833	216500	212000	110	64500	500	155160	500	1	21954022	47530	22.41	1.23	12	0.25	9663.00	176065.00	404500	20230510	-46.48	163600	20240419	32.33	241000	-10.17	20240102	163600	32.33	20240419	393000	-44.91	20230522	163600	32.33	20240419	1.21	N	036570	500	109 억	8429579	N	N	382	N	N
78	20240517	120407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216500	1000	2	0.46	11162238500	51431	34.81	214000	221500	214000	280000	151000	215500	217033.28	38.40	6414	219833	217666	215333	213166	210833	216500	212000	110	64500	500	155160	500	1	21954022	47530	22.41	1.23	12	0.23	9663.00	176065.00	404500	20230510	-46.48	163600	20240419	32.33	241000	-10.17	20240102	163600	32.33	20240419	393000	-44.91	20230522	163600	32.33	20240419	1.21	N	036570	500	109 억	8429579	N	N	382	N	N
79	20240517	110406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217000	1500	2	0.70	10148510500	46752	31.65	214000	221500	214000	280000	151000	215500	217071.15	38.40	5938	219833	217666	215333	213166	210833	216500	212000	110	64500	500	155160	500	1	21954022	47640	22.46	1.23	12	0.21	9663.00	176065.00	404500	20230510	-46.35	163600	20240419	32.64	241000	-9.96	20240102	163600	32.64	20240419	393000	-44.78	20230522	163600	32.64	20240419	1.21	N	036570	500	109 억	8429579	N	N	382	N	N
80	20240517	100404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	500	2	0.23	7610815000	34978	23.68	214000	221500	214000	280000	151000	215500	217588.63	38.40	4210	219833	217666	215333	213166	210833	216500	212000	110	64500	500	155160	500	1	21954022	47421	22.35	1.23	12	0.16	9663.00	176065.00	404500	20230510	-46.60	163600	20240419	32.03	241000	-10.37	20240102	163600	32.03	20240419	393000	-45.04	20230522	163600	32.03	20240419	1.21	N	036570	500	109 억	8429579	N	N	382	N	N
81	20240517	090407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	221000	5500	2	2.55	1367095500	6282	4.25	214000	221500	214000	280000	151000	215500	217621.06	38.40	1058	219833	217666	215333	213166	210833	216500	212000	110	64500	500	155160	500	1	21954022	48518	22.87	1.26	12	0.03	9663.00	176065.00	404500	20230510	-45.36	163600	20240419	35.09	241000	-8.30	20240102	163600	35.09	20240419	393000	-43.77	20230522	163600	35.09	20240419	1.21	N	036570	500	109 억	8429579	N	N	382	N	N
82	20240516	160404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	-4500	5	-2.05	31681800000	147092	52.65	217000	217500	213000	286000	154000	220000	215379.61	38.36	-15102	227666	223832	217166	213332	206666	225750	215250	110	66000	500	158400	500	1	21954022	47311	22.30	1.22	12	0.67	9663.00	176065.00	404500	20230510	-46.72	163600	20240419	31.72	241000	-10.58	20240102	163600	31.72	20240419	393000	-45.17	20230522	163600	31.72	20240419	1.25	N	036570	500	109 억	8421768	N	N	382	N	N
83	20240516	150403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	-4500	5	-2.05	27911496500	129606	46.39	217000	217500	213000	286000	154000	220000	215347.50	38.36	-10495	227666	223832	217166	213332	206666	225750	215250	110	66000	500	158400	500	1	21954022	47311	22.30	1.22	12	0.59	9663.00	176065.00	404500	20230510	-46.72	163600	20240419	31.72	241000	-10.58	20240102	163600	31.72	20240419	393000	-45.17	20230522	163600	31.72	20240419	1.25	N	036570	500	109 억	8421768	N	N	4039	N	N
84	20240516	140406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216500	-3500	5	-1.59	26052819000	121013	43.32	217000	217500	213000	286000	154000	220000	215279.63	38.36	-8400	227666	223832	217166	213332	206666	225750	215250	110	66000	500	158400	500	1	21954022	47530	22.41	1.23	12	0.55	9663.00	176065.00	404500	20230510	-46.48	163600	20240419	32.33	241000	-10.17	20240102	163600	32.33	20240419	393000	-44.91	20230522	163600	32.33	20240419	1.25	N	036570	500	109 억	8421768	N	N	4039	N	N
85	20240516	130407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	-4500	5	-2.05	23536765500	109344	39.14	217000	217500	213000	286000	154000	220000	215243.37	38.36	-9122	227666	223832	217166	213332	206666	225750	215250	110	66000	500	158400	500	1	21954022	47311	22.30	1.22	12	0.50	9663.00	176065.00	404500	20230510	-46.72	163600	20240419	31.72	241000	-10.58	20240102	163600	31.72	20240419	393000	-45.17	20230522	163600	31.72	20240419	1.25	N	036570	500	109 억	8421768	N	N	4039	N	N
86	20240516	120404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	-4500	5	-2.05	20680006000	96072	34.39	217000	217500	213000	286000	154000	220000	215242.86	38.36	-4073	227666	223832	217166	213332	206666	225750	215250	110	66000	500	158400	500	1	21954022	47311	22.30	1.22	12	0.44	9663.00	176065.00	404500	20230510	-46.72	163600	20240419	31.72	241000	-10.58	20240102	163600	31.72	20240419	393000	-45.17	20230522	163600	31.72	20240419	1.25	N	036570	500	109 억	8421768	N	N	4039	N	N
87	20240516	110403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	-5000	5	-2.27	18123399000	84206	30.14	217000	217500	213000	286000	154000	220000	215212.66	38.36	-2875	227666	223832	217166	213332	206666	225750	215250	110	66000	500	158400	500	1	21954022	47201	22.25	1.22	12	0.38	9663.00	176065.00	404500	20230510	-46.85	163600	20240419	31.42	241000	-10.79	20240102	163600	31.42	20240419	393000	-45.29	20230522	163600	31.42	20240419	1.25	N	036570	500	109 억	8421768	N	N	4039	N	N
88	20240516	100404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	-5000	5	-2.27	14582048000	67751	24.25	217000	217500	213000	286000	154000	220000	215212.27	38.36	2347	227666	223832	217166	213332	206666	225750	215250	110	66000	500	158400	500	1	21954022	47201	22.25	1.22	12	0.31	9663.00	176065.00	404500	20230510	-46.85	163600	20240419	31.42	241000	-10.79	20240102	163600	31.42	20240419	393000	-45.29	20230522	163600	31.42	20240419	1.25	N	036570	500	109 억	8421768	N	N	4039	N	N
89	20240516	090404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	-5000	5	-2.27	3337597500	15481	5.54	217000	217000	213500	286000	154000	220000	215520.52	38.36	680	227666	223832	217166	213332	206666	225750	215250	110	66000	500	158400	500	1	21954022	47201	22.25	1.22	12	0.07	9663.00	176065.00	404500	20230510	-46.85	163600	20240419	31.42	241000	-10.79	20240102	163600	31.42	20240419	393000	-45.29	20230522	163600	31.42	20240419	1.25	N	036570	500	109 억	8421768	N	N	4039	N	N
90	20240514	160408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	220000	10000	2	4.76	60695322500	278002	111.22	210500	221000	210500	273000	147000	210000	218322.47	38.02	-6417	217000	213500	208500	205000	200000	215250	206750	110	63000	500	151200	500	1	21954022	48299	22.77	1.25	12	1.27	9663.00	176065.00	404500	20230510	-45.61	163600	20240419	34.47	241000	-8.71	20240102	163600	34.47	20240419	393000	-44.02	20230522	163600	34.47	20240419	1.51	N	036570	500	109 억	8347020	N	N	4039	N	N
91	20240514	150410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	221000	11000	2	5.24	56582171500	259326	103.75	210500	221000	210500	273000	147000	210000	218189.35	38.02	-8701	217000	213500	208500	205000	200000	215250	206750	110	63000	500	151200	500	1	21954022	48518	22.87	1.26	12	1.18	9663.00	176065.00	404500	20230510	-45.36	163600	20240419	35.09	241000	-8.30	20240102	163600	35.09	20240419	393000	-43.77	20230522	163600	35.09	20240419	1.51	N	036570	500	109 억	8347020	N	N	1558	N	N
92	20240514	140408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	219500	9500	2	4.52	51296203500	235320	94.14	210500	221000	210500	273000	147000	210000	217984.89	38.02	-5188	217000	213500	208500	205000	200000	215250	206750	110	63000	500	151200	500	1	21954022	48189	22.72	1.25	12	1.07	9663.00	176065.00	404500	20230510	-45.74	163600	20240419	34.17	241000	-8.92	20240102	163600	34.17	20240419	393000	-44.15	20230522	163600	34.17	20240419	1.51	N	036570	500	109 억	8347020	N	N	1558	N	N
93	20240514	130409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	220500	10500	2	5.00	45568069500	209230	83.71	210500	221000	210500	273000	147000	210000	217789.37	38.02	3628	217000	213500	208500	205000	200000	215250	206750	110	63000	500	151200	500	1	21954022	48409	22.82	1.25	12	0.95	9663.00	176065.00	404500	20230510	-45.49	163600	20240419	34.78	241000	-8.51	20240102	163600	34.78	20240419	393000	-43.89	20230522	163600	34.78	20240419	1.51	N	036570	500	109 억	8347020	N	N	1558	N	N
94	20240514	120408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	219500	9500	2	4.52	40451177000	185984	74.41	210500	220000	210500	273000	147000	210000	217498.16	38.02	5104	217000	213500	208500	205000	200000	215250	206750	110	63000	500	151200	500	1	21954022	48189	22.72	1.25	12	0.85	9663.00	176065.00	404500	20230510	-45.74	163600	20240419	34.17	241000	-8.92	20240102	163600	34.17	20240419	393000	-44.15	20230522	163600	34.17	20240419	1.51	N	036570	500	109 억	8347020	N	N	1558	N	N
95	20240514	110407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	219000	9000	2	4.29	34207239500	157532	63.02	210500	219500	210500	273000	147000	210000	217144.70	38.02	2717	217000	213500	208500	205000	200000	215250	206750	110	63000	500	151200	500	1	21954022	48079	22.66	1.24	12	0.72	9663.00	176065.00	404500	20230510	-45.86	163600	20240419	33.86	241000	-9.13	20240102	163600	33.86	20240419	393000	-44.27	20230522	163600	33.86	20240419	1.51	N	036570	500	109 억	8347020	N	N	1558	N	N
96	20240514	100407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218000	8000	2	3.81	26826010500	123694	49.49	210500	219500	210500	273000	147000	210000	216873.98	38.02	2083	217000	213500	208500	205000	200000	215250	206750	110	63000	500	151200	500	1	21954022	47860	22.56	1.24	12	0.56	9663.00	176065.00	404500	20230510	-46.11	163600	20240419	33.25	241000	-9.54	20240102	163600	33.25	20240419	393000	-44.53	20230522	163600	33.25	20240419	1.51	N	036570	500	109 억	8347020	N	N	1558	N	N
97	20240514	090408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	6000	2	2.86	4580828500	21480	8.59	210500	216500	210500	273000	147000	210000	213260.17	38.02	5228	217000	213500	208500	205000	200000	215250	206750	110	63000	500	151200	500	1	21954022	47421	22.35	1.23	12	0.10	9663.00	176065.00	404500	20230510	-46.60	163600	20240419	32.03	241000	-10.37	20240102	163600	32.03	20240419	393000	-45.04	20230522	163600	32.03	20240419	1.51	N	036570	500	109 억	8347020	N	N	1558	N	N
98	20240513	160408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210000	6000	2	2.94	52069164500	249334	35.74	205500	212000	203500	265000	143000	204000	208850.75	37.95	-12485	221066	212532	200966	192432	180866	216800	196700	110	61000	500	146880	500	1	21954022	46103	21.73	1.19	12	1.14	9663.00	176065.00	404500	20230510	-48.08	163600	20240419	28.36	241000	-12.86	20240102	163600	28.36	20240419	393000	-46.56	20230522	163600	28.36	20240419	1.50	N	036570	500	109 억	8330490	N	N	1558	N	N
99	20240513	150409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	6500	2	3.19	48194275500	230907	33.10	205500	212000	203500	265000	143000	204000	208737.26	37.95	-13426	221066	212532	200966	192432	180866	216800	196700	110	61000	500	146880	500	1	21954022	46213	21.78	1.20	12	1.05	9663.00	176065.00	404500	20230510	-47.96	163600	20240419	28.67	241000	-12.66	20240102	163600	28.67	20240419	393000	-46.44	20230522	163600	28.67	20240419	1.50	N	036570	500	109 억	8330490	N	N	18845	N	N
100	20240513	140407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209500	5500	2	2.70	44029351500	211067	30.26	205500	212000	203500	265000	143000	204000	208625.04	37.95	-8666	221066	212532	200966	192432	180866	216800	196700	110	61000	500	146880	500	1	21954022	45994	21.68	1.19	12	0.96	9663.00	176065.00	404500	20230510	-48.21	163600	20240419	28.06	241000	-13.07	20240102	163600	28.06	20240419	393000	-46.69	20230522	163600	28.06	20240419	1.50	N	036570	500	109 억	8330490	N	N	18845	N	N
101	20240513	130407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211000	7000	2	3.43	39556917000	189761	27.20	205500	212000	203500	265000	143000	204000	208479.53	37.95	-2433	221066	212532	200966	192432	180866	216800	196700	110	61000	500	146880	500	1	21954022	46323	21.84	1.20	12	0.86	9663.00	176065.00	404500	20230510	-47.84	163600	20240419	28.97	241000	-12.45	20240102	163600	28.97	20240419	393000	-46.31	20230522	163600	28.97	20240419	1.50	N	036570	500	109 억	8330490	N	N	18845	N	N
102	20240513	120408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210000	6000	2	2.94	33989756000	163369	23.42	205500	212000	203500	265000	143000	204000	208079.46	37.95	-7294	221066	212532	200966	192432	180866	216800	196700	110	61000	500	146880	500	1	21954022	46103	21.73	1.19	12	0.74	9663.00	176065.00	404500	20230510	-48.08	163600	20240419	28.36	241000	-12.86	20240102	163600	28.36	20240419	393000	-46.56	20230522	163600	28.36	20240419	1.50	N	036570	500	109 억	8330490	N	N	18845	N	N
103	20240513	110406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209000	5000	2	2.45	26919335500	129712	18.59	205500	212000	203500	265000	143000	204000	207558.32	37.95	-7854	221066	212532	200966	192432	180866	216800	196700	110	61000	500	146880	500	1	21954022	45884	21.63	1.19	12	0.59	9663.00	176065.00	404500	20230510	-48.33	163600	20240419	27.75	241000	-13.28	20240102	163600	27.75	20240419	393000	-46.82	20230522	163600	27.75	20240419	1.50	N	036570	500	109 억	8330490	N	N	18845	N	N
104	20240513	100408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207500	3500	2	1.72	21718190500	104608	15.00	205500	212000	203500	265000	143000	204000	207649.02	37.95	-6480	221066	212532	200966	192432	180866	216800	196700	110	61000	500	146880	500	1	21954022	45555	21.47	1.18	12	0.48	9663.00	176065.00	404500	20230510	-48.70	163600	20240419	26.83	241000	-13.90	20240102	163600	26.83	20240419	393000	-47.20	20230522	163600	26.83	20240419	1.50	N	036570	500	109 억	8330490	N	N	18845	N	N
105	20240513	090408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207000	3000	2	1.47	4381856000	21292	3.05	205500	208000	203500	265000	143000	204000	205884.53	37.95	-4995	221066	212532	200966	192432	180866	216800	196700	110	61000	500	146880	500	1	21954022	45445	21.42	1.18	12	0.10	9663.00	176065.00	404500	20230510	-48.83	163600	20240419	26.53	241000	-14.11	20240102	163600	26.53	20240419	393000	-47.33	20230522	163600	26.53	20240419	1.50	N	036570	500	109 억	8330490	N	N	18845	N	N
106	20240510	160357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	19500	2	10.57	141281425700	696292	439.69	189400	209500	189400	239500	129200	184500	202905.07	37.62	76539	190500	187500	185200	182200	179900	189000	183700	110	55000	500	132840	500	1	21954022	44786	21.11	1.16	12	3.17	9663.00	176065.00	404500	20230510	-49.57	163600	20240419	24.69	241000	-15.35	20240102	163600	24.69	20240419	404500	-49.57	20230510	163600	24.69	20240419	1.53	N	036570	500	109 억	8258457	N	N	18845	N	N
107	20240510	150400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	21500	2	11.65	136900778700	674905	426.18	189400	209500	189400	239500	129200	184500	202844.68	37.62	73088	190500	187500	185200	182200	179900	189000	183700	110	55000	500	132840	500	1	21954022	45225	21.32	1.17	12	3.07	9663.00	176065.00	404500	20230510	-49.07	163600	20240419	25.92	241000	-14.52	20240102	163600	25.92	20240419	404500	-49.07	20230510	163600	25.92	20240419	1.53	N	036570	500	109 억	8258457	N	N	6884	N	N
108	20240510	140400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	21000	2	11.38	126819467700	625996	395.30	189400	209500	189400	239500	129200	184500	202588.48	37.62	77576	190500	187500	185200	182200	179900	189000	183700	110	55000	500	132840	500	1	21954022	45116	21.27	1.17	12	2.85	9663.00	176065.00	404500	20230510	-49.20	163600	20240419	25.61	241000	-14.73	20240102	163600	25.61	20240419	404500	-49.20	20230510	163600	25.61	20240419	1.53	N	036570	500	109 억	8258457	N	N	6884	N	N
109	20240510	130357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	19000	2	10.30	117357727200	579584	365.99	189400	209500	189400	239500	129200	184500	202486.33	37.62	82047	190500	187500	185200	182200	179900	189000	183700	110	55000	500	132840	500	1	21954022	44676	21.06	1.16	12	2.64	9663.00	176065.00	404500	20230510	-49.69	163600	20240419	24.39	241000	-15.56	20240102	163600	24.39	20240419	404500	-49.69	20230510	163600	24.39	20240419	1.53	N	036570	500	109 억	8258457	N	N	6884	N	N
110	20240510	120356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	20500	2	11.11	110633591200	546737	345.25	189400	209500	189400	239500	129200	184500	202352.68	37.62	78783	190500	187500	185200	182200	179900	189000	183700	110	55000	500	132840	500	1	21954022	45006	21.21	1.16	12	2.49	9663.00	176065.00	404500	20230510	-49.32	163600	20240419	25.31	241000	-14.94	20240102	163600	25.31	20240419	404500	-49.32	20230510	163600	25.31	20240419	1.53	N	036570	500	109 억	8258457	N	N	6884	N	N
111	20240510	110357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207500	23000	2	12.47	98002805700	485297	306.45	189400	209500	189400	239500	129200	184500	201944.19	37.62	74260	190500	187500	185200	182200	179900	189000	183700	110	55000	500	132840	500	1	21954022	45555	21.47	1.18	12	2.21	9663.00	176065.00	404500	20230510	-48.70	163600	20240419	26.83	241000	-13.90	20240102	163600	26.83	20240419	404500	-48.70	20230510	163600	26.83	20240419	1.53	N	036570	500	109 억	8258457	N	N	6884	N	N
112	20240510	100357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	18500	2	10.03	65148548200	326312	206.06	189400	206000	189400	239500	129200	184500	199651.37	37.62	60987	190500	187500	185200	182200	179900	189000	183700	110	55000	500	132840	500	1	21954022	44567	21.01	1.15	12	1.49	9663.00	176065.00	404500	20230510	-49.81	163600	20240419	24.08	241000	-15.77	20240102	163600	24.08	20240419	404500	-49.81	20230510	163600	24.08	20240419	1.53	N	036570	500	109 억	8258457	N	N	6884	N	N
113	20240510	090358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193800	9300	2	5.04	8021094800	41698	26.33	189400	195000	189400	239500	129200	184500	192362.75	37.62	14452	190500	187500	185200	182200	179900	189000	183700	110	55000	500	132840	100	1	21954022	42547	20.06	1.10	12	0.19	9663.00	176065.00	404500	20230510	-52.09	163600	20240419	18.46	241000	-19.59	20240102	163600	18.46	20240419	404500	-52.09	20230510	163600	18.46	20240419	1.53	N	036570	500	109 억	8258457	N	N	6884	N	N
114	20240509	160404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184500	600	2	0.33	28221260500	152614	187.69	183800	188200	182900	239000	128800	183900	184919.50	37.62	-9686	188833	186366	184233	181766	179633	187600	183000	110	55100	500	132400	100	1	21954022	40505	19.09	1.05	12	0.70	9663.00	176065.00	404500	20230510	-54.39	163600	20240419	12.78	241000	-23.44	20240102	163600	12.78	20240419	404500	-54.39	20230510	163600	12.78	20240419	1.57	N	036570	500	109 억	8258651	N	N	6884	N	N
115	20240509	150406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184900	1000	2	0.54	17787744700	96066	118.15	183800	188200	182900	239000	128800	183900	185162.06	37.62	-11485	188833	186366	184233	181766	179633	187600	183000	110	55100	500	132400	100	1	21954022	40593	19.13	1.05	12	0.44	9663.00	176065.00	404500	20230510	-54.29	163600	20240419	13.02	241000	-23.28	20240102	163600	13.02	20240419	404500	-54.29	20230510	163600	13.02	20240419	1.57	N	036570	500	109 억	8258651	N	N	1507	N	N
116	20240509	140359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186200	2300	2	1.25	15624286900	84400	103.80	183800	188200	182900	239000	128800	183900	185122.27	37.62	-8849	188833	186366	184233	181766	179633	187600	183000	110	55100	500	132400	100	1	21954022	40878	19.27	1.06	12	0.38	9663.00	176065.00	404500	20230510	-53.97	163600	20240419	13.81	241000	-22.74	20240102	163600	13.81	20240419	404500	-53.97	20230510	163600	13.81	20240419	1.57	N	036570	500	109 억	8258651	N	N	1507	N	N
117	20240509	130400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186700	2800	2	1.52	13872547600	74990	92.23	183800	188200	182900	239000	128800	183900	184992.36	37.62	-7098	188833	186366	184233	181766	179633	187600	183000	110	55100	500	132400	100	1	21954022	40988	19.32	1.06	12	0.34	9663.00	176065.00	404500	20230510	-53.84	163600	20240419	14.12	241000	-22.53	20240102	163600	14.12	20240419	404500	-53.84	20230510	163600	14.12	20240419	1.57	N	036570	500	109 억	8258651	N	N	1507	N	N
118	20240509	120358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	-100	5	-0.05	7887661500	42800	52.64	183800	185800	182900	239000	128800	183900	184291.40	37.62	-7139	188833	186366	184233	181766	179633	187600	183000	110	55100	500	132400	100	1	21954022	40351	19.02	1.04	12	0.19	9663.00	176065.00	404500	20230510	-54.56	163600	20240419	12.35	241000	-23.73	20240102	163600	12.35	20240419	404500	-54.56	20230510	163600	12.35	20240419	1.57	N	036570	500	109 억	8258651	N	N	1507	N	N
119	20240509	110351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183700	-200	5	-0.11	6383271600	34642	42.60	183800	185800	182900	239000	128800	183900	184264.23	37.62	-6703	188833	186366	184233	181766	179633	187600	183000	110	55100	500	132400	100	1	21954022	40330	19.01	1.04	12	0.16	9663.00	176065.00	404500	20230510	-54.59	163600	20240419	12.29	241000	-23.78	20240102	163600	12.29	20240419	404500	-54.59	20230510	163600	12.29	20240419	1.57	N	036570	500	109 억	8258651	N	N	1507	N	N
120	20240509	100354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185100	1200	2	0.65	4401252800	23864	29.35	183800	185800	182900	239000	128800	183900	184431.24	37.62	-5903	188833	186366	184233	181766	179633	187600	183000	110	55100	500	132400	100	1	21954022	40637	19.16	1.05	12	0.11	9663.00	176065.00	404500	20230510	-54.24	163600	20240419	13.14	241000	-23.20	20240102	163600	13.14	20240419	404500	-54.24	20230510	163600	13.14	20240419	1.57	N	036570	500	109 억	8258651	N	N	1507	N	N
121	20240509	090352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183500	-400	5	-0.22	731736400	3981	4.90	183800	184900	183400	239000	128800	183900	183806.55	37.62	-2245	188833	186366	184233	181766	179633	187600	183000	110	55100	500	132400	100	1	21954022	40286	18.99	1.04	12	0.02	9663.00	176065.00	404500	20230510	-54.64	163600	20240419	12.16	241000	-23.86	20240102	163600	12.16	20240419	404500	-54.64	20230510	163600	12.16	20240419	1.57	N	036570	500	109 억	8258651	N	N	1507	N	N
122	20240508	160352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183900	1800	2	0.99	14874430900	80688	83.50	182100	186700	182100	236500	127500	182100	184347.86	37.55	12544	186633	184366	182033	179766	177433	185500	180900	110	54400	500	131110	100	1	21954022	40373	19.03	1.04	12	0.37	9663.00	176065.00	404500	20230510	-54.54	163600	20240419	12.41	241000	-23.69	20240102	163600	12.41	20240419	404500	-54.54	20230510	163600	12.41	20240419	1.59	N	036570	500	109 억	8243534	N	N	1507	N	N
123	20240508	150355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183400	1300	2	0.71	12974097300	70350	72.80	182100	186700	182100	236500	127500	182100	184422.14	37.55	9933	186633	184366	182033	179766	177433	185500	180900	110	54400	500	131110	100	1	21954022	40264	18.98	1.04	12	0.32	9663.00	176065.00	404500	20230510	-54.66	163600	20240419	12.10	241000	-23.90	20240102	163600	12.10	20240419	404500	-54.66	20230510	163600	12.10	20240419	1.59	N	036570	500	109 억	8243534	N	N	307	N	N
124	20240508	140349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	1700	2	0.93	11925810000	64641	66.90	182100	186700	182100	236500	127500	182100	184492.97	37.55	7576	186633	184366	182033	179766	177433	185500	180900	110	54400	500	131110	100	1	21954022	40351	19.02	1.04	12	0.29	9663.00	176065.00	404500	20230510	-54.56	163600	20240419	12.35	241000	-23.73	20240102	163600	12.35	20240419	404500	-54.56	20230510	163600	12.35	20240419	1.59	N	036570	500	109 억	8243534	N	N	307	N	N
125	20240508	130349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183200	1100	2	0.60	10964931200	59411	61.48	182100	186700	182100	236500	127500	182100	184560.62	37.55	6366	186633	184366	182033	179766	177433	185500	180900	110	54400	500	131110	100	1	21954022	40220	18.96	1.04	12	0.27	9663.00	176065.00	404500	20230510	-54.71	163600	20240419	11.98	241000	-23.98	20240102	163600	11.98	20240419	404500	-54.71	20230510	163600	11.98	20240419	1.59	N	036570	500	109 억	8243534	N	N	307	N	N
126	20240508	120350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182800	700	2	0.38	9422572600	50980	52.76	182100	186700	182100	236500	127500	182100	184828.81	37.55	4362	186633	184366	182033	179766	177433	185500	180900	110	54400	500	131110	100	1	21954022	40132	18.92	1.04	12	0.23	9663.00	176065.00	404500	20230510	-54.81	163600	20240419	11.74	241000	-24.15	20240102	163600	11.74	20240419	404500	-54.81	20230510	163600	11.74	20240419	1.59	N	036570	500	109 억	8243534	N	N	307	N	N
127	20240508	110425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183700	1600	2	0.88	8159977400	44083	45.62	182100	186700	182100	236500	127500	182100	185104.86	37.55	4900	186633	184366	182033	179766	177433	185500	180900	110	54400	500	131110	100	1	21954022	40330	19.01	1.04	12	0.20	9663.00	176065.00	404500	20230510	-54.59	163600	20240419	12.29	241000	-23.78	20240102	163600	12.29	20240419	404500	-54.59	20230510	163600	12.29	20240419	1.59	N	036570	500	109 억	8243534	N	N	307	N	N
128	20240508	100357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185900	3800	2	2.09	6007184400	32415	33.55	182100	186700	182100	236500	127500	182100	185321.13	37.55	6455	186633	184366	182033	179766	177433	185500	180900	110	54400	500	131110	100	1	21954022	40813	19.24	1.06	12	0.15	9663.00	176065.00	404500	20230510	-54.04	163600	20240419	13.63	241000	-22.86	20240102	163600	13.63	20240419	404500	-54.04	20230510	163600	13.63	20240419	1.59	N	036570	500	109 억	8243534	N	N	307	N	N
129	20240508	090353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183000	900	2	0.49	350951200	1922	1.99	182100	184000	182100	236500	127500	182100	182596.88	37.55	116	186633	184366	182033	179766	177433	185500	180900	110	54400	500	131110	100	1	21954022	40176	18.94	1.04	12	0.01	9663.00	176065.00	404500	20230510	-54.76	163600	20240419	11.86	241000	-24.07	20240102	163600	11.86	20240419	404500	-54.76	20230510	163600	11.86	20240419	1.59	N	036570	500	109 억	8243534	N	N	307	N	N
130	20240503	160401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179700	1500	2	0.84	10438244400	57848	86.21	179600	181500	179200	231500	124800	178200	180443.32	37.46	3068	181733	179966	177933	176166	174133	180850	177050	110	53300	500	128300	100	1	21954022	39451	18.60	1.02	12	0.26	9663.00	176065.00	404500	20230510	-55.57	163600	20240419	9.84	241000	-25.44	20240102	163600	9.84	20240419	404500	-55.57	20230510	163600	9.84	20240419	1.59	N	036570	500	109 억	8223446	N	N	252	N	N
131	20240503	150400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179700	1500	2	0.84	9710060900	53797	80.17	179600	181500	179200	231500	124800	178200	180494.47	37.46	1760	181733	179966	177933	176166	174133	180850	177050	110	53300	500	128300	100	1	21954022	39451	18.60	1.02	12	0.25	9663.00	176065.00	404500	20230510	-55.57	163600	20240419	9.84	241000	-25.44	20240102	163600	9.84	20240419	404500	-55.57	20230510	163600	9.84	20240419	1.59	N	036570	500	109 억	8223446	N	N	391	N	N
132	20240503	140400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179800	1600	2	0.90	8403205100	46519	69.33	179600	181500	179600	231500	124800	178200	180640.28	37.46	1435	181733	179966	177933	176166	174133	180850	177050	110	53300	500	128300	100	1	21954022	39473	18.61	1.02	12	0.21	9663.00	176065.00	404500	20230510	-55.55	163600	20240419	9.90	241000	-25.39	20240102	163600	9.90	20240419	404500	-55.55	20230510	163600	9.90	20240419	1.59	N	036570	500	109 억	8223446	N	N	391	N	N
133	20240503	130400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180700	2500	2	1.40	7243957400	40087	59.74	179600	181500	179600	231500	124800	178200	180705.90	37.46	1266	181733	179966	177933	176166	174133	180850	177050	110	53300	500	128300	100	1	21954022	39671	18.70	1.03	12	0.18	9663.00	176065.00	404500	20230510	-55.33	163600	20240419	10.45	241000	-25.02	20240102	163600	10.45	20240419	404500	-55.33	20230510	163600	10.45	20240419	1.59	N	036570	500	109 억	8223446	N	N	391	N	N
134	20240503	120400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180500	2300	2	1.29	6662236500	36866	54.94	179600	181500	179600	231500	124800	178200	180714.93	37.46	971	181733	179966	177933	176166	174133	180850	177050	110	53300	500	128300	100	1	21954022	39627	18.68	1.03	12	0.17	9663.00	176065.00	404500	20230510	-55.38	163600	20240419	10.33	241000	-25.10	20240102	163600	10.33	20240419	404500	-55.38	20230510	163600	10.33	20240419	1.59	N	036570	500	109 억	8223446	N	N	391	N	N
135	20240503	110358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181000	2800	2	1.57	5433575300	30068	44.81	179600	181500	179600	231500	124800	178200	180709.57	37.46	1419	181733	179966	177933	176166	174133	180850	177050	110	53300	500	128300	100	1	21954022	39737	18.73	1.03	12	0.14	9663.00	176065.00	404500	20230510	-55.25	163600	20240419	10.64	241000	-24.90	20240102	163600	10.64	20240419	404500	-55.25	20230510	163600	10.64	20240419	1.59	N	036570	500	109 억	8223446	N	N	391	N	N
136	20240503	100357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181100	2900	2	1.63	3177537200	17603	26.23	179600	181300	179600	231500	124800	178200	180511.12	37.46	1424	181733	179966	177933	176166	174133	180850	177050	110	53300	500	128300	100	1	21954022	39759	18.74	1.03	12	0.08	9663.00	176065.00	404500	20230510	-55.23	163600	20240419	10.70	241000	-24.85	20240102	163600	10.70	20240419	404500	-55.23	20230510	163600	10.70	20240419	1.59	N	036570	500	109 억	8223446	N	N	391	N	N
137	20240503	090356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180200	2000	2	1.12	557153000	3093	4.61	179600	180700	179600	231500	124800	178200	180133.53	37.46	527	181733	179966	177933	176166	174133	180850	177050	110	53300	500	128300	100	1	21954022	39561	18.65	1.02	12	0.01	9663.00	176065.00	404500	20230510	-55.45	163600	20240419	10.15	241000	-25.23	20240102	163600	10.15	20240419	404500	-55.45	20230510	163600	10.15	20240419	1.59	N	036570	500	109 억	8223446	N	N	391	N	N
138	20240502	160356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178200	2100	2	1.19	11950240900	66967	92.53	176100	179700	175900	228500	123300	176100	178450.70	37.48	-6121	178900	177500	176700	175300	174500	177200	175000	110	52400	500	126790	100	1	21954022	39122	18.44	1.01	12	0.31	9663.00	176065.00	404500	20230510	-55.95	163600	20240419	8.92	241000	-26.06	20240102	163600	8.92	20240419	404500	-55.95	20230510	163600	8.92	20240419	1.63	N	036570	500	109 억	8228419	N	N	391	N	N
139	20240502	150357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178000	1900	2	1.08	9334524000	52353	72.33	176100	179600	175900	228500	123300	176100	178300.58	37.48	-3300	178900	177500	176700	175300	174500	177200	175000	110	52400	500	126790	100	1	21954022	39078	18.42	1.01	12	0.24	9663.00	176065.00	404500	20230510	-56.00	163600	20240419	8.80	241000	-26.14	20240102	163600	8.80	20240419	404500	-56.00	20230510	163600	8.80	20240419	1.63	N	036570	500	109 억	8228419	N	N	212	N	N
140	20240502	140355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178500	2400	2	1.36	8577956100	48108	66.47	176100	179600	175900	228500	123300	176100	178307.19	37.48	-2849	178900	177500	176700	175300	174500	177200	175000	110	52400	500	126790	100	1	21954022	39188	18.47	1.01	12	0.22	9663.00	176065.00	404500	20230510	-55.87	163600	20240419	9.11	241000	-25.93	20240102	163600	9.11	20240419	404500	-55.87	20230510	163600	9.11	20240419	1.63	N	036570	500	109 억	8228419	N	N	212	N	N
141	20240502	130354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179200	3100	2	1.76	7671465200	43037	59.46	176100	179600	175900	228500	123300	176100	178253.84	37.48	-3355	178900	177500	176700	175300	174500	177200	175000	110	52400	500	126790	100	1	21954022	39342	18.54	1.02	12	0.20	9663.00	176065.00	404500	20230510	-55.70	163600	20240419	9.54	241000	-25.64	20240102	163600	9.54	20240419	404500	-55.70	20230510	163600	9.54	20240419	1.63	N	036570	500	109 억	8228419	N	N	212	N	N
142	20240502	120354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178600	2500	2	1.42	6443874200	36177	49.98	176100	179600	175900	228500	123300	176100	178121.92	37.48	-3581	178900	177500	176700	175300	174500	177200	175000	110	52400	500	126790	100	1	21954022	39210	18.48	1.01	12	0.16	9663.00	176065.00	404500	20230510	-55.85	163600	20240419	9.17	241000	-25.89	20240102	163600	9.17	20240419	404500	-55.85	20230510	163600	9.17	20240419	1.63	N	036570	500	109 억	8228419	N	N	212	N	N
143	20240502	110353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177400	1300	2	0.74	4954182700	27810	38.42	176100	179600	175900	228500	123300	176100	178145.47	37.48	-2234	178900	177500	176700	175300	174500	177200	175000	110	52400	500	126790	100	1	21954022	38946	18.36	1.01	12	0.13	9663.00	176065.00	404500	20230510	-56.14	163600	20240419	8.44	241000	-26.39	20240102	163600	8.44	20240419	404500	-56.14	20230510	163600	8.44	20240419	1.63	N	036570	500	109 억	8228419	N	N	212	N	N
144	20240502	100353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177800	1700	2	0.97	4143053600	23238	32.11	176100	179600	175900	228500	123300	176100	178289.85	37.48	-833	178900	177500	176700	175300	174500	177200	175000	110	52400	500	126790	100	1	21954022	39034	18.40	1.01	12	0.11	9663.00	176065.00	404500	20230510	-56.04	163600	20240419	8.68	241000	-26.22	20240102	163600	8.68	20240419	404500	-56.04	20230510	163600	8.68	20240419	1.63	N	036570	500	109 억	8228419	N	N	212	N	N
145	20240502	090354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177600	1500	2	0.85	601647900	3403	4.70	176100	177700	175900	228500	123300	176100	176803.61	37.48	68	178900	177500	176700	175300	174500	177200	175000	110	52400	500	126790	100	1	21954022	38990	18.38	1.01	12	0.02	9663.00	176065.00	404500	20230510	-56.09	163600	20240419	8.56	241000	-26.31	20240102	163600	8.56	20240419	404500	-56.09	20230510	163600	8.56	20240419	1.63	N	036570	500	109 억	8228419	N	N	212	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History