KissMeData/005250/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 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	160208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13950	150	2	1.09	1025919420	74049	116.44	13920	14010	13780	17940	9660	13800	13854.47	8.11	-1232	14406	14102	13936	13632	13466	14020	13550	253	4140	500	9930	10	1	47028210	6560	-12.76	0.69	12	0.16	-1093.00	20155.00	17990	20240325	-22.46	12920	20230726	7.97	17990	-22.46	20240325	13770	1.31	20240530	17990	-22.46	20240325	12920	7.97	20230726	0.32	N	005250	500	253 억	3813665	N	N	64	N	N
3	20240531	150208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13880	80	2	0.58	826215240	59724	93.92	13920	14010	13780	17940	9660	13800	13833.89	8.11	-1474	14406	14102	13936	13632	13466	14020	13550	253	4140	500	9930	10	1	47028210	6528	-12.70	0.69	12	0.13	-1093.00	20155.00	17990	20240325	-22.85	12920	20230726	7.43	17990	-22.85	20240325	13770	0.80	20240530	17990	-22.85	20240325	12920	7.43	20230726	0.32	N	005250	500	253 억	3813665	N	N	0	N	N
4	20240531	140208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13820	20	2	0.14	691619830	49991	78.61	13920	14010	13780	17940	9660	13800	13834.89	8.11	-2369	14406	14102	13936	13632	13466	14020	13550	253	4140	500	9930	10	1	47028210	6499	-12.64	0.69	12	0.11	-1093.00	20155.00	17990	20240325	-23.18	12920	20230726	6.97	17990	-23.18	20240325	13770	0.36	20240530	17990	-23.18	20240325	12920	6.97	20230726	0.32	N	005250	500	253 억	3813665	N	N	0	N	N
5	20240531	130208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13790	-10	5	-0.07	569165650	41124	64.67	13920	14010	13780	17940	9660	13800	13840.23	8.11	-2960	14406	14102	13936	13632	13466	14020	13550	253	4140	500	9930	10	1	47028210	6485	-12.62	0.68	12	0.09	-1093.00	20155.00	17990	20240325	-23.35	12920	20230726	6.73	17990	-23.35	20240325	13770	0.15	20240530	17990	-23.35	20240325	12920	6.73	20230726	0.32	N	005250	500	253 억	3813665	N	N	0	N	N
6	20240531	120209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13790	-10	5	-0.07	422264420	30483	47.93	13920	14010	13780	17940	9660	13800	13852.46	8.11	-4164	14406	14102	13936	13632	13466	14020	13550	253	4140	500	9930	10	1	47028210	6485	-12.62	0.68	12	0.06	-1093.00	20155.00	17990	20240325	-23.35	12920	20230726	6.73	17990	-23.35	20240325	13770	0.15	20240530	17990	-23.35	20240325	12920	6.73	20230726	0.32	N	005250	500	253 억	3813665	N	N	0	N	N
7	20240531	110209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13790	-10	5	-0.07	277958350	20024	31.49	13920	14010	13790	17940	9660	13800	13881.26	8.11	-3017	14406	14102	13936	13632	13466	14020	13550	253	4140	500	9930	10	1	47028210	6485	-12.62	0.68	12	0.04	-1093.00	20155.00	17990	20240325	-23.35	12920	20230726	6.73	17990	-23.35	20240325	13770	0.15	20240530	17990	-23.35	20240325	12920	6.73	20230726	0.32	N	005250	500	253 억	3813665	N	N	0	N	N
8	20240531	100209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13860	60	2	0.43	199220160	14330	22.53	13920	14010	13820	17940	9660	13800	13902.31	8.11	-1240	14406	14102	13936	13632	13466	14020	13550	253	4140	500	9930	10	1	47028210	6518	-12.68	0.69	12	0.03	-1093.00	20155.00	17990	20240325	-22.96	12920	20230726	7.28	17990	-22.96	20240325	13770	0.65	20240530	17990	-22.96	20240325	12920	7.28	20230726	0.32	N	005250	500	253 억	3813665	N	N	0	N	N
9	20240531	090209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13820	20	2	0.14	19286040	1387	2.18	13920	13920	13820	17940	9660	13800	13904.86	8.11	357	14406	14102	13936	13632	13466	14020	13550	253	4140	500	9930	10	1	47028210	6499	-12.64	0.69	12	0.00	-1093.00	20155.00	17990	20240325	-23.18	12920	20230726	6.97	17990	-23.18	20240325	13770	0.36	20240530	17990	-23.18	20240325	12920	6.97	20230726	0.32	N	005250	500	253 억	3813665	N	N	0	N	N
10	20240530	160207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13800	-440	5	-3.09	884052990	63593	148.72	14240	14240	13770	18510	9970	14240	13902.14	8.13	-21487	14526	14382	14256	14112	13986	14320	14050	253	4270	500	10250	10	1	47028210	6490	-12.63	0.68	12	0.14	-1093.00	20155.00	17990	20240325	-23.29	12920	20230726	6.81	17990	-23.29	20240325	13770	0.22	20240530	17990	-23.29	20240325	12920	6.81	20230726	0.32	N	005250	500	253 억	3823509	N	N	18	N	N
11	20240530	150208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13820	-420	5	-2.95	772649810	55527	129.85	14240	14240	13770	18510	9970	14240	13914.85	8.13	-20354	14526	14382	14256	14112	13986	14320	14050	253	4270	500	10250	10	1	47028210	6499	-12.64	0.69	12	0.12	-1093.00	20155.00	17990	20240325	-23.18	12920	20230726	6.97	17990	-23.18	20240325	13770	0.36	20240530	17990	-23.18	20240325	12920	6.97	20230726	0.32	N	005250	500	253 억	3823509	N	N	18	N	N
12	20240530	140209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13780	-460	5	-3.23	723301210	51950	121.49	14240	14240	13770	18510	9970	14240	13923.03	8.13	-19264	14526	14382	14256	14112	13986	14320	14050	253	4270	500	10250	10	1	47028210	6480	-12.61	0.68	12	0.11	-1093.00	20155.00	17990	20240325	-23.40	12920	20230726	6.66	17990	-23.40	20240325	13770	0.07	20240530	17990	-23.40	20240325	12920	6.66	20230726	0.32	N	005250	500	253 억	3823509	N	N	18	N	N
13	20240530	130208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13790	-450	5	-3.16	657726980	47192	110.36	14240	14240	13770	18510	9970	14240	13937.26	8.13	-19000	14526	14382	14256	14112	13986	14320	14050	253	4270	500	10250	10	1	47028210	6485	-12.62	0.68	12	0.10	-1093.00	20155.00	17990	20240325	-23.35	12920	20230726	6.73	17990	-23.35	20240325	13770	0.15	20240530	17990	-23.35	20240325	12920	6.73	20230726	0.32	N	005250	500	253 억	3823509	N	N	18	N	N
14	20240530	120208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13810	-430	5	-3.02	548110190	39252	91.79	14240	14240	13810	18510	9970	14240	13963.88	8.13	-16809	14526	14382	14256	14112	13986	14320	14050	253	4270	500	10250	10	1	47028210	6495	-12.63	0.69	12	0.08	-1093.00	20155.00	17990	20240325	-23.24	12920	20230726	6.89	17990	-23.24	20240325	13810	0.00	20240530	17990	-23.24	20240325	12920	6.89	20230726	0.32	N	005250	500	253 억	3823509	N	N	18	N	N
15	20240530	110208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13900	-340	5	-2.39	419640660	29987	70.13	14240	14240	13890	18510	9970	14240	13994.09	8.13	-14530	14526	14382	14256	14112	13986	14320	14050	253	4270	500	10250	10	1	47028210	6537	-12.72	0.69	12	0.06	-1093.00	20155.00	17990	20240325	-22.73	12920	20230726	7.59	17990	-22.73	20240325	13890	0.07	20240530	17990	-22.73	20240325	12920	7.59	20230726	0.32	N	005250	500	253 억	3823509	N	N	18	N	N
16	20240530	100208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	13920	-320	5	-2.25	317782660	22663	53.00	14240	14240	13900	18510	9970	14240	14022.09	8.13	-13175	14526	14382	14256	14112	13986	14320	14050	253	4270	500	10250	10	1	47028210	6546	-12.74	0.69	12	0.05	-1093.00	20155.00	17990	20240325	-22.62	12920	20230726	7.74	17990	-22.62	20240325	13900	0.14	20240530	17990	-22.62	20240325	12920	7.74	20230726	0.32	N	005250	500	253 억	3823509	N	N	18	N	N
17	20240530	090209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14160	-80	5	-0.56	35092560	2469	5.77	14240	14240	14130	18510	9970	14240	14213.27	8.13	-1091	14526	14382	14256	14112	13986	14320	14050	253	4270	500	10250	10	1	47028210	6659	-12.96	0.70	12	0.01	-1093.00	20155.00	17990	20240325	-21.29	12920	20230726	9.60	17990	-21.29	20240325	14130	0.21	20240530	17990	-21.29	20240325	12920	9.60	20230726	0.32	N	005250	500	253 억	3823509	N	N	18	N	N
18	20240529	160206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14240	-220	5	-1.52	608141030	42717	125.42	14320	14400	14130	18790	10130	14460	14236.51	8.14	-10841	14600	14530	14450	14380	14300	14490	14340	253	4330	500	10410	10	1	47028210	6697	-13.03	0.71	12	0.09	-1093.00	20155.00	17990	20240325	-20.84	12920	20230726	10.22	17990	-20.84	20240325	14130	0.78	20240529	17990	-20.84	20240325	12920	10.22	20230726	0.32	N	005250	500	253 억	3828387	N	N	18	N	N
19	20240529	150207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14150	-310	5	-2.14	540659790	37965	111.47	14320	14400	14130	18790	10130	14460	14241.01	8.14	-11673	14600	14530	14450	14380	14300	14490	14340	253	4330	500	10410	10	1	47028210	6654	-12.95	0.70	12	0.08	-1093.00	20155.00	17990	20240325	-21.35	12920	20230726	9.52	17990	-21.35	20240325	14130	0.14	20240529	17990	-21.35	20240325	12920	9.52	20230726	0.32	N	005250	500	253 억	3828387	N	N	337	N	N
20	20240529	140208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14140	-320	5	-2.21	491790470	34512	101.33	14320	14400	14140	18790	10130	14460	14249.84	8.14	-10366	14600	14530	14450	14380	14300	14490	14340	253	4330	500	10410	10	1	47028210	6650	-12.94	0.70	12	0.07	-1093.00	20155.00	17990	20240325	-21.40	12920	20230726	9.44	17990	-21.40	20240325	14140	0.00	20240529	17990	-21.40	20240325	12920	9.44	20230726	0.32	N	005250	500	253 억	3828387	N	N	337	N	N
21	20240529	130207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14200	-260	5	-1.80	399844420	28019	82.26	14320	14400	14180	18790	10130	14460	14270.47	8.14	-9825	14600	14530	14450	14380	14300	14490	14340	253	4330	500	10410	10	1	47028210	6678	-12.99	0.70	12	0.06	-1093.00	20155.00	17990	20240325	-21.07	12920	20230726	9.91	17990	-21.07	20240325	14180	0.14	20240529	17990	-21.07	20240325	12920	9.91	20230726	0.32	N	005250	500	253 억	3828387	N	N	337	N	N
22	20240529	120209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14200	-260	5	-1.80	358629840	25116	73.74	14320	14400	14200	18790	10130	14460	14278.94	8.14	-9321	14600	14530	14450	14380	14300	14490	14340	253	4330	500	10410	10	1	47028210	6678	-12.99	0.70	12	0.05	-1093.00	20155.00	17990	20240325	-21.07	12920	20230726	9.91	17990	-21.07	20240325	14200	0.00	20240529	17990	-21.07	20240325	12920	9.91	20230726	0.32	N	005250	500	253 억	3828387	N	N	337	N	N
23	20240529	110207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14240	-220	5	-1.52	263360390	18422	54.09	14320	14400	14240	18790	10130	14460	14295.97	8.14	-8755	14600	14530	14450	14380	14300	14490	14340	253	4330	500	10410	10	1	47028210	6697	-13.03	0.71	12	0.04	-1093.00	20155.00	17990	20240325	-20.84	12920	20230726	10.22	17990	-20.84	20240325	14240	0.00	20240529	17990	-20.84	20240325	12920	10.22	20230726	0.32	N	005250	500	253 억	3828387	N	N	337	N	N
24	20240529	100206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14270	-190	5	-1.31	202950920	14185	41.65	14320	14400	14250	18790	10130	14460	14307.43	8.14	-8243	14600	14530	14450	14380	14300	14490	14340	253	4330	500	10410	10	1	47028210	6711	-13.06	0.71	12	0.03	-1093.00	20155.00	17990	20240325	-20.68	12920	20230726	10.45	17990	-20.68	20240325	14250	0.14	20240529	17990	-20.68	20240325	12920	10.45	20230726	0.32	N	005250	500	253 억	3828387	N	N	337	N	N
25	20240529	090206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14390	-70	5	-0.48	32981910	2303	6.76	14320	14400	14310	18790	10130	14460	14321.28	8.14	-1169	14600	14530	14450	14380	14300	14490	14340	253	4330	500	10410	10	1	47028210	6767	-13.17	0.71	12	0.00	-1093.00	20155.00	17990	20240325	-20.01	12920	20230726	11.38	17990	-20.01	20240325	14310	0.56	20240529	17990	-20.01	20240325	12920	11.38	20230726	0.32	N	005250	500	253 억	3828387	N	N	337	N	N
26	20240528	160206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14460	-60	5	-0.41	491414090	34059	114.70	14500	14520	14370	18870	10170	14520	14428.26	8.14	586	14773	14646	14573	14446	14373	14610	14410	253	4350	500	10450	10	1	47028210	6800	-13.23	0.72	12	0.07	-1093.00	20155.00	17990	20240325	-19.62	12920	20230726	11.92	17990	-19.62	20240325	14370	0.63	20240528	17990	-19.62	20240325	12920	11.92	20230726	0.33	N	005250	500	253 억	3828978	N	N	337	N	N
27	20240528	150207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14410	-110	5	-0.76	403280420	27949	94.12	14500	14520	14380	18870	10170	14520	14429.15	8.14	-1104	14773	14646	14573	14446	14373	14610	14410	253	4350	500	10450	10	1	47028210	6777	-13.18	0.71	12	0.06	-1093.00	20155.00	17990	20240325	-19.90	12920	20230726	11.53	17990	-19.90	20240325	14380	0.21	20240528	17990	-19.90	20240325	12920	11.53	20230726	0.33	N	005250	500	253 억	3828978	N	N	119	N	N
28	20240528	140208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14420	-100	5	-0.69	346722020	24024	80.91	14500	14520	14380	18870	10170	14520	14432.32	8.14	-902	14773	14646	14573	14446	14373	14610	14410	253	4350	500	10450	10	1	47028210	6781	-13.19	0.72	12	0.05	-1093.00	20155.00	17990	20240325	-19.84	12920	20230726	11.61	17990	-19.84	20240325	14380	0.28	20240528	17990	-19.84	20240325	12920	11.61	20230726	0.33	N	005250	500	253 억	3828978	N	N	119	N	N
29	20240528	130206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14430	-90	5	-0.62	315259710	21843	73.56	14500	14520	14380	18870	10170	14520	14432.99	8.14	-868	14773	14646	14573	14446	14373	14610	14410	253	4350	500	10450	10	1	47028210	6786	-13.20	0.72	12	0.05	-1093.00	20155.00	17990	20240325	-19.79	12920	20230726	11.69	17990	-19.79	20240325	14380	0.35	20240528	17990	-19.79	20240325	12920	11.69	20230726	0.33	N	005250	500	253 억	3828978	N	N	119	N	N
30	20240528	120206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14430	-90	5	-0.62	279187160	19343	65.14	14500	14520	14380	18870	10170	14520	14433.50	8.14	-1462	14773	14646	14573	14446	14373	14610	14410	253	4350	500	10450	10	1	47028210	6786	-13.20	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-19.79	12920	20230726	11.69	17990	-19.79	20240325	14380	0.35	20240528	17990	-19.79	20240325	12920	11.69	20230726	0.33	N	005250	500	253 억	3828978	N	N	119	N	N
31	20240528	110206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14430	-90	5	-0.62	180086320	12473	42.01	14500	14520	14380	18870	10170	14520	14438.09	8.14	-188	14773	14646	14573	14446	14373	14610	14410	253	4350	500	10450	10	1	47028210	6786	-13.20	0.72	12	0.03	-1093.00	20155.00	17990	20240325	-19.79	12920	20230726	11.69	17990	-19.79	20240325	14380	0.35	20240528	17990	-19.79	20240325	12920	11.69	20230726	0.33	N	005250	500	253 억	3828978	N	N	119	N	N
32	20240528	100207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14490	-30	5	-0.21	95112960	6589	22.19	14500	14520	14380	18870	10170	14520	14435.11	8.14	-1453	14773	14646	14573	14446	14373	14610	14410	253	4350	500	10450	10	1	47028210	6814	-13.26	0.72	12	0.01	-1093.00	20155.00	17990	20240325	-19.46	12920	20230726	12.15	17990	-19.46	20240325	14380	0.76	20240528	17990	-19.46	20240325	12920	12.15	20230726	0.33	N	005250	500	253 억	3828978	N	N	119	N	N
33	20240528	090207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14440	-80	5	-0.55	12824840	886	2.98	14500	14520	14440	18870	10170	14520	14474.99	8.14	-739	14773	14646	14573	14446	14373	14610	14410	253	4350	500	10450	10	1	47028210	6791	-13.21	0.72	12	0.00	-1093.00	20155.00	17990	20240325	-19.73	12920	20230726	11.76	17990	-19.73	20240325	14440	0.00	20240528	17990	-19.73	20240325	12920	11.76	20230726	0.33	N	005250	500	253 억	3828978	N	N	119	N	N
34	20240527	160204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14520	-100	5	-0.68	432016300	29655	62.87	14550	14700	14500	19000	10240	14620	14568.08	8.16	-9854	14986	14802	14636	14452	14286	14720	14370	253	4380	500	10520	10	1	47028210	6828	-13.28	0.72	12	0.06	-1093.00	20155.00	17990	20240325	-19.29	12920	20230726	12.38	17990	-19.29	20240325	14470	0.35	20240524	17990	-19.29	20240325	12920	12.38	20230726	0.32	N	005250	500	253 억	3839474	N	N	119	N	N
35	20240527	150205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14580	-40	5	-0.27	370619370	25438	53.93	14550	14700	14500	19000	10240	14620	14569.52	8.16	-8458	14986	14802	14636	14452	14286	14720	14370	253	4380	500	10520	10	1	47028210	6857	-13.34	0.72	12	0.05	-1093.00	20155.00	17990	20240325	-18.95	12920	20230726	12.85	17990	-18.95	20240325	14470	0.76	20240524	17990	-18.95	20240325	12920	12.85	20230726	0.32	N	005250	500	253 억	3839474	N	N	422	N	N
36	20240527	140206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14520	-100	5	-0.68	306591100	21029	44.59	14550	14700	14500	19000	10240	14620	14579.44	8.16	-7821	14986	14802	14636	14452	14286	14720	14370	253	4380	500	10520	10	1	47028210	6828	-13.28	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-19.29	12920	20230726	12.38	17990	-19.29	20240325	14470	0.35	20240524	17990	-19.29	20240325	12920	12.38	20230726	0.32	N	005250	500	253 억	3839474	N	N	422	N	N
37	20240527	130206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14520	-100	5	-0.68	282352130	19360	41.05	14550	14700	14500	19000	10240	14620	14584.30	8.16	-7148	14986	14802	14636	14452	14286	14720	14370	253	4380	500	10520	10	1	47028210	6828	-13.28	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-19.29	12920	20230726	12.38	17990	-19.29	20240325	14470	0.35	20240524	17990	-19.29	20240325	12920	12.38	20230726	0.32	N	005250	500	253 억	3839474	N	N	422	N	N
38	20240527	120206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14540	-80	5	-0.55	241183580	16525	35.04	14550	14700	14530	19000	10240	14620	14595.07	8.16	-6505	14986	14802	14636	14452	14286	14720	14370	253	4380	500	10520	10	1	47028210	6838	-13.30	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-19.18	12920	20230726	12.54	17990	-19.18	20240325	14470	0.48	20240524	17990	-19.18	20240325	12920	12.54	20230726	0.32	N	005250	500	253 억	3839474	N	N	422	N	N
39	20240527	110206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14600	-20	5	-0.14	155872490	10666	22.61	14550	14700	14550	19000	10240	14620	14613.96	8.16	-4342	14986	14802	14636	14452	14286	14720	14370	253	4380	500	10520	10	1	47028210	6866	-13.36	0.72	12	0.02	-1093.00	20155.00	17990	20240325	-18.84	12920	20230726	13.00	17990	-18.84	20240325	14470	0.90	20240524	17990	-18.84	20240325	12920	13.00	20230726	0.32	N	005250	500	253 억	3839474	N	N	422	N	N
40	20240527	100206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14640	20	2	0.14	83949970	5741	12.17	14550	14700	14550	19000	10240	14620	14622.88	8.16	-2028	14986	14802	14636	14452	14286	14720	14370	253	4380	500	10520	10	1	47028210	6885	-13.39	0.73	12	0.01	-1093.00	20155.00	17990	20240325	-18.62	12920	20230726	13.31	17990	-18.62	20240325	14470	1.17	20240524	17990	-18.62	20240325	12920	13.31	20230726	0.32	N	005250	500	253 억	3839474	N	N	422	N	N
41	20240527	090206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14550	-70	5	-0.48	3797550	261	0.55	14550	14550	14550	19000	10240	14620	14550.00	8.16	-34	14986	14802	14636	14452	14286	14720	14370	253	4380	500	10520	10	1	47028210	6843	-13.31	0.72	12	0.00	-1093.00	20155.00	17990	20240325	-19.12	12920	20230726	12.62	17990	-19.12	20240325	14470	0.55	20240524	17990	-19.12	20240325	12920	12.62	20230726	0.32	N	005250	500	253 억	3839474	N	N	422	N	N
42	20240524	160158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14620	-80	5	-0.54	675359920	46263	88.61	14700	14820	14470	19110	10290	14700	14598.27	8.16	-7179	15126	14912	14806	14592	14486	14860	14540	253	4410	500	10580	10	1	47028210	6876	-13.38	0.73	12	0.10	-1093.00	20155.00	17990	20240325	-18.73	12920	20230726	13.16	17990	-18.73	20240325	14470	1.04	20240524	17990	-18.73	20240325	12920	13.16	20230726	0.33	N	005250	500	253 억	3836021	N	N	422	N	N
43	20240524	150201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14650	-50	5	-0.34	619804530	42466	81.33	14700	14820	14470	19110	10290	14700	14595.31	8.16	-6462	15126	14912	14806	14592	14486	14860	14540	253	4410	500	10580	10	1	47028210	6890	-13.40	0.73	12	0.09	-1093.00	20155.00	17990	20240325	-18.57	12920	20230726	13.39	17990	-18.57	20240325	14470	1.24	20240524	17990	-18.57	20240325	12920	13.39	20230726	0.33	N	005250	500	253 억	3836021	N	N	116	N	N
44	20240524	140201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14630	-70	5	-0.48	553497730	37937	72.66	14700	14820	14470	19110	10290	14700	14589.92	8.16	-5964	15126	14912	14806	14592	14486	14860	14540	253	4410	500	10580	10	1	47028210	6880	-13.39	0.73	12	0.08	-1093.00	20155.00	17990	20240325	-18.68	12920	20230726	13.24	17990	-18.68	20240325	14470	1.11	20240524	17990	-18.68	20240325	12920	13.24	20230726	0.33	N	005250	500	253 억	3836021	N	N	116	N	N
45	20240524	130200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14600	-100	5	-0.68	504902960	34613	66.29	14700	14820	14470	19110	10290	14700	14587.09	8.16	-5616	15126	14912	14806	14592	14486	14860	14540	253	4410	500	10580	10	1	47028210	6866	-13.36	0.72	12	0.07	-1093.00	20155.00	17990	20240325	-18.84	12920	20230726	13.00	17990	-18.84	20240325	14470	0.90	20240524	17990	-18.84	20240325	12920	13.00	20230726	0.33	N	005250	500	253 억	3836021	N	N	116	N	N
46	20240524	120201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14600	-100	5	-0.68	461063940	31610	60.54	14700	14820	14470	19110	10290	14700	14586.02	8.16	-4793	15126	14912	14806	14592	14486	14860	14540	253	4410	500	10580	10	1	47028210	6866	-13.36	0.72	12	0.07	-1093.00	20155.00	17990	20240325	-18.84	12920	20230726	13.00	17990	-18.84	20240325	14470	0.90	20240524	17990	-18.84	20240325	12920	13.00	20230726	0.33	N	005250	500	253 억	3836021	N	N	116	N	N
47	20240524	110159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14590	-110	5	-0.75	380576760	26097	49.98	14700	14820	14470	19110	10290	14700	14583.16	8.16	-3119	15126	14912	14806	14592	14486	14860	14540	253	4410	500	10580	10	1	47028210	6861	-13.35	0.72	12	0.06	-1093.00	20155.00	17990	20240325	-18.90	12920	20230726	12.93	17990	-18.90	20240325	14470	0.83	20240524	17990	-18.90	20240325	12920	12.93	20230726	0.33	N	005250	500	253 억	3836021	N	N	116	N	N
48	20240524	100200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14620	-80	5	-0.54	267232230	18334	35.11	14700	14820	14470	19110	10290	14700	14575.77	8.16	-6891	15126	14912	14806	14592	14486	14860	14540	253	4410	500	10580	10	1	47028210	6876	-13.38	0.73	12	0.04	-1093.00	20155.00	17990	20240325	-18.73	12920	20230726	13.16	17990	-18.73	20240325	14470	1.04	20240524	17990	-18.73	20240325	12920	13.16	20230726	0.33	N	005250	500	253 억	3836021	N	N	116	N	N
49	20240524	090200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14610	-90	5	-0.61	62689150	4273	8.18	14700	14820	14600	19110	10290	14700	14670.99	8.16	-2741	15126	14912	14806	14592	14486	14860	14540	253	4410	500	10580	10	1	47028210	6871	-13.37	0.72	12	0.01	-1093.00	20155.00	17990	20240325	-18.79	12920	20230726	13.08	17990	-18.79	20240325	14600	0.07	20240524	17990	-18.79	20240325	12920	13.08	20230726	0.33	N	005250	500	253 억	3836021	N	N	116	N	N
50	20240523	160159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14700	-360	5	-2.39	774839150	52110	220.17	15020	15020	14700	19570	10550	15060	14869.63	8.16	-3180	15286	15172	15086	14972	14886	15230	15030	253	4510	500	10840	10	1	47028210	6913	-13.45	0.73	12	0.11	-1093.00	20155.00	17990	20240325	-18.29	12920	20230726	13.78	17990	-18.29	20240325	14670	0.20	20240124	17990	-18.29	20240325	12920	13.78	20230726	0.32	N	005250	500	253 억	3836470	N	N	116	N	N
51	20240523	150201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14950	-110	5	-0.73	335353900	22434	94.79	15020	15020	14920	19570	10550	15060	14948.47	8.16	-5178	15286	15172	15086	14972	14886	15230	15030	253	4510	500	10840	10	1	47028210	7031	-13.68	0.74	12	0.05	-1093.00	20155.00	17990	20240325	-16.90	12920	20230726	15.71	17990	-16.90	20240325	14670	1.91	20240124	17990	-16.90	20240325	12920	15.71	20230726	0.32	N	005250	500	253 억	3836470	N	N	26	N	N
52	20240523	140201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14920	-140	5	-0.93	305035580	20404	86.21	15020	15020	14920	19570	10550	15060	14949.79	8.16	-4647	15286	15172	15086	14972	14886	15230	15030	253	4510	500	10840	10	1	47028210	7017	-13.65	0.74	12	0.04	-1093.00	20155.00	17990	20240325	-17.07	12920	20230726	15.48	17990	-17.07	20240325	14670	1.70	20240124	17990	-17.07	20240325	12920	15.48	20230726	0.32	N	005250	500	253 억	3836470	N	N	26	N	N
53	20240523	130159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14940	-120	5	-0.80	259031240	17323	73.19	15020	15020	14920	19570	10550	15060	14953.02	8.16	-4749	15286	15172	15086	14972	14886	15230	15030	253	4510	500	10840	10	1	47028210	7026	-13.67	0.74	12	0.04	-1093.00	20155.00	17990	20240325	-16.95	12920	20230726	15.63	17990	-16.95	20240325	14670	1.84	20240124	17990	-16.95	20240325	12920	15.63	20230726	0.32	N	005250	500	253 억	3836470	N	N	26	N	N
54	20240523	120158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14960	-100	5	-0.66	220416730	14738	62.27	15020	15020	14920	19570	10550	15060	14955.67	8.16	-4878	15286	15172	15086	14972	14886	15230	15030	253	4510	500	10840	10	1	47028210	7035	-13.69	0.74	12	0.03	-1093.00	20155.00	17990	20240325	-16.84	12920	20230726	15.79	17990	-16.84	20240325	14670	1.98	20240124	17990	-16.84	20240325	12920	15.79	20230726	0.32	N	005250	500	253 억	3836470	N	N	26	N	N
55	20240523	110158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14950	-110	5	-0.73	182891340	12228	51.66	15020	15020	14920	19570	10550	15060	14956.77	8.16	-4344	15286	15172	15086	14972	14886	15230	15030	253	4510	500	10840	10	1	47028210	7031	-13.68	0.74	12	0.03	-1093.00	20155.00	17990	20240325	-16.90	12920	20230726	15.71	17990	-16.90	20240325	14670	1.91	20240124	17990	-16.90	20240325	12920	15.71	20230726	0.32	N	005250	500	253 억	3836470	N	N	26	N	N
56	20240523	100158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14940	-120	5	-0.80	146890480	9819	41.49	15020	15020	14920	19570	10550	15060	14959.82	8.16	-4036	15286	15172	15086	14972	14886	15230	15030	253	4510	500	10840	10	1	47028210	7026	-13.67	0.74	12	0.02	-1093.00	20155.00	17990	20240325	-16.95	12920	20230726	15.63	17990	-16.95	20240325	14670	1.84	20240124	17990	-16.95	20240325	12920	15.63	20230726	0.32	N	005250	500	253 억	3836470	N	N	26	N	N
57	20240523	090159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14970	-90	5	-0.60	14675220	978	4.13	15020	15020	14960	19570	10550	15060	15005.34	8.16	-746	15286	15172	15086	14972	14886	15230	15030	253	4510	500	10840	10	1	47028210	7040	-13.70	0.74	12	0.00	-1093.00	20155.00	17990	20240325	-16.79	12920	20230726	15.87	17990	-16.79	20240325	14670	2.04	20240124	17990	-16.79	20240325	12920	15.87	20230726	0.32	N	005250	500	253 억	3836470	N	N	26	N	N
58	20240522	160157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15060	10	2	0.07	354933470	23568	54.94	15020	15200	15000	19560	10540	15050	15059.97	8.15	4293	15396	15222	15116	14942	14836	15170	14890	253	4510	500	10830	10	1	47028210	7082	-13.78	0.75	12	0.05	-1093.00	20155.00	17990	20240325	-16.29	12920	20230726	16.56	17990	-16.29	20240325	14670	2.66	20240124	17990	-16.29	20240325	12920	16.56	20230726	0.31	N	005250	500	253 억	3833671	N	N	26	N	N
59	20240522	150200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15070	20	2	0.13	335875570	22302	51.99	15020	15200	15000	19560	10540	15050	15060.33	8.15	4451	15396	15222	15116	14942	14836	15170	14890	253	4510	500	10830	10	1	47028210	7087	-13.79	0.75	12	0.05	-1093.00	20155.00	17990	20240325	-16.23	12920	20230726	16.64	17990	-16.23	20240325	14670	2.73	20240124	17990	-16.23	20240325	12920	16.64	20230726	0.31	N	005250	500	253 억	3833671	N	N	29	N	N
60	20240522	140158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15100	50	2	0.33	275470380	18291	42.64	15020	15200	15000	19560	10540	15050	15060.43	8.15	3876	15396	15222	15116	14942	14836	15170	14890	253	4510	500	10830	10	1	47028210	7101	-13.82	0.75	12	0.04	-1093.00	20155.00	17990	20240325	-16.06	12920	20230726	16.87	17990	-16.06	20240325	14670	2.93	20240124	17990	-16.06	20240325	12920	16.87	20230726	0.31	N	005250	500	253 억	3833671	N	N	29	N	N
61	20240522	130200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15130	80	2	0.53	240467840	15976	37.24	15020	15200	15000	19560	10540	15050	15051.82	8.15	3215	15396	15222	15116	14942	14836	15170	14890	253	4510	500	10830	10	1	47028210	7115	-13.84	0.75	12	0.03	-1093.00	20155.00	17990	20240325	-15.90	12920	20230726	17.11	17990	-15.90	20240325	14670	3.14	20240124	17990	-15.90	20240325	12920	17.11	20230726	0.31	N	005250	500	253 억	3833671	N	N	29	N	N
62	20240522	120158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15070	20	2	0.13	197793460	13152	30.66	15020	15200	15000	19560	10540	15050	15039.04	8.15	1994	15396	15222	15116	14942	14836	15170	14890	253	4510	500	10830	10	1	47028210	7087	-13.79	0.75	12	0.03	-1093.00	20155.00	17990	20240325	-16.23	12920	20230726	16.64	17990	-16.23	20240325	14670	2.73	20240124	17990	-16.23	20240325	12920	16.64	20230726	0.31	N	005250	500	253 억	3833671	N	N	29	N	N
63	20240522	110159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15070	20	2	0.13	172983610	11506	26.82	15020	15200	15000	19560	10540	15050	15034.21	8.15	1579	15396	15222	15116	14942	14836	15170	14890	253	4510	500	10830	10	1	47028210	7087	-13.79	0.75	12	0.02	-1093.00	20155.00	17990	20240325	-16.23	12920	20230726	16.64	17990	-16.23	20240325	14670	2.73	20240124	17990	-16.23	20240325	12920	16.64	20230726	0.31	N	005250	500	253 억	3833671	N	N	29	N	N
64	20240522	100158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15080	30	2	0.20	143299640	9538	22.23	15020	15200	15000	19560	10540	15050	15024.08	8.15	1284	15396	15222	15116	14942	14836	15170	14890	253	4510	500	10830	10	1	47028210	7092	-13.80	0.75	12	0.02	-1093.00	20155.00	17990	20240325	-16.18	12920	20230726	16.72	17990	-16.18	20240325	14670	2.79	20240124	17990	-16.18	20240325	12920	16.72	20230726	0.31	N	005250	500	253 억	3833671	N	N	29	N	N
65	20240522	090159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15040	-10	5	-0.07	14446170	961	2.24	15020	15200	15020	19560	10540	15050	15032.43	8.15	-171	15396	15222	15116	14942	14836	15170	14890	253	4510	500	10830	10	1	47028210	7073	-13.76	0.75	12	0.00	-1093.00	20155.00	17990	20240325	-16.40	12920	20230726	16.41	17990	-16.40	20240325	14670	2.52	20240124	17990	-16.40	20240325	12920	16.41	20230726	0.31	N	005250	500	253 억	3833671	N	N	29	N	N
66	20240521	160157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15050	-250	5	-1.63	647043020	42873	114.47	15220	15290	15010	19890	10710	15300	15092.00	8.19	-16983	15913	15606	15453	15146	14993	15530	15070	253	4590	500	11010	10	1	47028210	7078	-13.77	0.75	12	0.09	-1093.00	20155.00	17990	20240325	-16.34	12920	20230726	16.49	17990	-16.34	20240325	14670	2.59	20240124	17990	-16.34	20240325	12920	16.49	20230726	0.32	N	005250	500	253 억	3851869	N	N	29	N	N
67	20240521	150158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15030	-270	5	-1.76	578429000	38309	102.29	15220	15290	15020	19890	10710	15300	15098.94	8.19	-16981	15913	15606	15453	15146	14993	15530	15070	253	4590	500	11010	10	1	47028210	7068	-13.75	0.75	12	0.08	-1093.00	20155.00	17990	20240325	-16.45	12920	20230726	16.33	17990	-16.45	20240325	14670	2.45	20240124	17990	-16.45	20240325	12920	16.33	20230726	0.32	N	005250	500	253 억	3851869	N	N	2040	N	N
68	20240521	140158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15070	-230	5	-1.50	528330520	34980	93.40	15220	15290	15020	19890	10710	15300	15103.69	8.19	-16372	15913	15606	15453	15146	14993	15530	15070	253	4590	500	11010	10	1	47028210	7087	-13.79	0.75	12	0.07	-1093.00	20155.00	17990	20240325	-16.23	12920	20230726	16.64	17990	-16.23	20240325	14670	2.73	20240124	17990	-16.23	20240325	12920	16.64	20230726	0.32	N	005250	500	253 억	3851869	N	N	2040	N	N
69	20240521	130200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15060	-240	5	-1.57	496223020	32848	87.70	15220	15290	15020	19890	10710	15300	15106.54	8.19	-16381	15913	15606	15453	15146	14993	15530	15070	253	4590	500	11010	10	1	47028210	7082	-13.78	0.75	12	0.07	-1093.00	20155.00	17990	20240325	-16.29	12920	20230726	16.56	17990	-16.29	20240325	14670	2.66	20240124	17990	-16.29	20240325	12920	16.56	20230726	0.32	N	005250	500	253 억	3851869	N	N	2040	N	N
70	20240521	120158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15030	-270	5	-1.76	420898230	27848	74.35	15220	15290	15030	19890	10710	15300	15114.01	8.19	-15247	15913	15606	15453	15146	14993	15530	15070	253	4590	500	11010	10	1	47028210	7068	-13.75	0.75	12	0.06	-1093.00	20155.00	17990	20240325	-16.45	12920	20230726	16.33	17990	-16.45	20240325	14670	2.45	20240124	17990	-16.45	20240325	12920	16.33	20230726	0.32	N	005250	500	253 억	3851869	N	N	2040	N	N
71	20240521	110200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15080	-220	5	-1.44	278175740	18382	49.08	15220	15290	15060	19890	10710	15300	15132.89	8.19	-9284	15913	15606	15453	15146	14993	15530	15070	253	4590	500	11010	10	1	47028210	7092	-13.80	0.75	12	0.04	-1093.00	20155.00	17990	20240325	-16.18	12920	20230726	16.72	17990	-16.18	20240325	14670	2.79	20240124	17990	-16.18	20240325	12920	16.72	20230726	0.32	N	005250	500	253 억	3851869	N	N	2040	N	N
72	20240521	100159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15080	-220	5	-1.44	209040050	13796	36.84	15220	15290	15070	19890	10710	15300	15152.03	8.19	-8637	15913	15606	15453	15146	14993	15530	15070	253	4590	500	11010	10	1	47028210	7092	-13.80	0.75	12	0.03	-1093.00	20155.00	17990	20240325	-16.18	12920	20230726	16.72	17990	-16.18	20240325	14670	2.79	20240124	17990	-16.18	20240325	12920	16.72	20230726	0.32	N	005250	500	253 억	3851869	N	N	2040	N	N
73	20240521	090157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15230	-70	5	-0.46	14036560	922	2.46	15220	15270	15220	19890	10710	15300	15222.52	8.19	-748	15913	15606	15453	15146	14993	15530	15070	253	4590	500	11010	10	1	47028210	7162	-13.93	0.76	12	0.00	-1093.00	20155.00	17990	20240325	-15.34	12920	20230726	17.88	17990	-15.34	20240325	14670	3.82	20240124	17990	-15.34	20240325	12920	17.88	20230726	0.32	N	005250	500	253 억	3851869	N	N	2040	N	N
74	20240517	160159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15660	130	2	0.84	424540390	27127	57.88	15470	15740	15470	20150	10880	15530	15650.10	8.19	6791	15923	15726	15553	15356	15183	15825	15455	253	4620	500	11180	10	1	47028210	7365	-14.33	0.78	12	0.06	-1093.00	20155.00	17990	20240325	-12.95	12920	20230726	21.21	17990	-12.95	20240325	14670	6.75	20240124	17990	-12.95	20240325	12920	21.21	20230726	0.31	N	005250	500	253 억	3853700	N	N	861	N	N
75	20240517	150200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15640	110	2	0.71	371806490	23759	50.69	15470	15740	15470	20150	10880	15530	15649.08	8.19	6103	15923	15726	15553	15356	15183	15825	15455	253	4620	500	11180	10	1	47028210	7355	-14.31	0.78	12	0.05	-1093.00	20155.00	17990	20240325	-13.06	12920	20230726	21.05	17990	-13.06	20240325	14670	6.61	20240124	17990	-13.06	20240325	12920	21.05	20230726	0.31	N	005250	500	253 억	3853700	N	N	5574	N	N
76	20240517	140157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15680	150	2	0.97	337066460	21543	45.96	15470	15740	15470	20150	10880	15530	15646.22	8.19	5714	15923	15726	15553	15356	15183	15825	15455	253	4620	500	11180	10	1	47028210	7374	-14.35	0.78	12	0.05	-1093.00	20155.00	17990	20240325	-12.84	12920	20230726	21.36	17990	-12.84	20240325	14670	6.88	20240124	17990	-12.84	20240325	12920	21.36	20230726	0.31	N	005250	500	253 억	3853700	N	N	5574	N	N
77	20240517	130158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15660	130	2	0.84	316896170	20256	43.22	15470	15740	15470	20150	10880	15530	15644.56	8.19	5496	15923	15726	15553	15356	15183	15825	15455	253	4620	500	11180	10	1	47028210	7365	-14.33	0.78	12	0.04	-1093.00	20155.00	17990	20240325	-12.95	12920	20230726	21.21	17990	-12.95	20240325	14670	6.75	20240124	17990	-12.95	20240325	12920	21.21	20230726	0.31	N	005250	500	253 억	3853700	N	N	5574	N	N
78	20240517	120156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15620	90	2	0.58	274842410	17564	37.47	15470	15740	15470	20150	10880	15530	15648.05	8.19	4593	15923	15726	15553	15356	15183	15825	15455	253	4620	500	11180	10	1	47028210	7346	-14.29	0.77	12	0.04	-1093.00	20155.00	17990	20240325	-13.17	12920	20230726	20.90	17990	-13.17	20240325	14670	6.48	20240124	17990	-13.17	20240325	12920	20.90	20230726	0.31	N	005250	500	253 억	3853700	N	N	5574	N	N
79	20240517	110157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15710	180	2	1.16	158333450	10127	21.61	15470	15740	15470	20150	10880	15530	15634.78	8.19	229	15923	15726	15553	15356	15183	15825	15455	253	4620	500	11180	10	1	47028210	7388	-14.37	0.78	12	0.02	-1093.00	20155.00	17990	20240325	-12.67	12920	20230726	21.59	17990	-12.67	20240325	14670	7.09	20240124	17990	-12.67	20240325	12920	21.59	20230726	0.31	N	005250	500	253 억	3853700	N	N	5574	N	N
80	20240517	100156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15640	110	2	0.71	47627240	3063	6.53	15470	15720	15470	20150	10880	15530	15549.21	8.19	-932	15923	15726	15553	15356	15183	15825	15455	253	4620	500	11180	10	1	47028210	7355	-14.31	0.78	12	0.01	-1093.00	20155.00	17990	20240325	-13.06	12920	20230726	21.05	17990	-13.06	20240325	14670	6.61	20240124	17990	-13.06	20240325	12920	21.05	20230726	0.31	N	005250	500	253 억	3853700	N	N	5574	N	N
81	20240517	090156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15490	-40	5	-0.26	5384240	348	0.74	15470	15490	15470	20150	10880	15530	15471.95	8.19	-212	15923	15726	15553	15356	15183	15825	15455	253	4620	500	11180	10	1	47028210	7285	-14.17	0.77	12	0.00	-1093.00	20155.00	17990	20240325	-13.90	12920	20230726	19.89	17990	-13.90	20240325	14670	5.59	20240124	17990	-13.90	20240325	12920	19.89	20230726	0.31	N	005250	500	253 억	3853700	N	N	5574	N	N
82	20240516	160157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15530	180	2	1.17	730028590	46804	79.07	15520	15750	15380	19950	10750	15350	15597.57	8.17	16323	16036	15692	15496	15152	14956	15595	15055	253	4600	500	11050	10	1	47028210	7303	-14.21	0.77	12	0.10	-1093.00	20155.00	17990	20240325	-13.67	12920	20230726	20.20	17990	-13.67	20240325	14670	5.86	20240124	17990	-13.67	20240325	12920	20.20	20230726	0.31	N	005250	500	253 억	3843970	N	N	5574	N	N
83	20240516	150155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15590	240	2	1.56	645540510	41368	69.88	15520	15750	15380	19950	10750	15350	15604.83	8.17	15550	16036	15692	15496	15152	14956	15595	15055	253	4600	500	11050	10	1	47028210	7332	-14.26	0.77	12	0.09	-1093.00	20155.00	17990	20240325	-13.34	12920	20230726	20.67	17990	-13.34	20240325	14670	6.27	20240124	17990	-13.34	20240325	12920	20.67	20230726	0.31	N	005250	500	253 억	3843970	N	N	5346	N	N
84	20240516	140157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15600	250	2	1.63	549783330	35228	59.51	15520	15750	15380	19950	10750	15350	15606.43	8.17	14456	16036	15692	15496	15152	14956	15595	15055	253	4600	500	11050	10	1	47028210	7336	-14.27	0.77	12	0.07	-1093.00	20155.00	17990	20240325	-13.29	12920	20230726	20.74	17990	-13.29	20240325	14670	6.34	20240124	17990	-13.29	20240325	12920	20.74	20230726	0.31	N	005250	500	253 억	3843970	N	N	5346	N	N
85	20240516	130157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15560	210	2	1.37	479237920	30700	51.86	15520	15750	15380	19950	10750	15350	15610.36	8.17	15074	16036	15692	15496	15152	14956	15595	15055	253	4600	500	11050	10	1	47028210	7318	-14.24	0.77	12	0.07	-1093.00	20155.00	17990	20240325	-13.51	12920	20230726	20.43	17990	-13.51	20240325	14670	6.07	20240124	17990	-13.51	20240325	12920	20.43	20230726	0.31	N	005250	500	253 억	3843970	N	N	5346	N	N
86	20240516	120156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15570	220	2	1.43	438883980	28108	47.48	15520	15750	15380	19950	10750	15350	15614.20	8.17	13872	16036	15692	15496	15152	14956	15595	15055	253	4600	500	11050	10	1	47028210	7322	-14.25	0.77	12	0.06	-1093.00	20155.00	17990	20240325	-13.45	12920	20230726	20.51	17990	-13.45	20240325	14670	6.13	20240124	17990	-13.45	20240325	12920	20.51	20230726	0.31	N	005250	500	253 억	3843970	N	N	5346	N	N
87	20240516	110156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15580	230	2	1.50	413128640	26454	44.69	15520	15750	15380	19950	10750	15350	15616.87	8.17	13415	16036	15692	15496	15152	14956	15595	15055	253	4600	500	11050	10	1	47028210	7327	-14.25	0.77	12	0.06	-1093.00	20155.00	17990	20240325	-13.40	12920	20230726	20.59	17990	-13.40	20240325	14670	6.20	20240124	17990	-13.40	20240325	12920	20.59	20230726	0.31	N	005250	500	253 억	3843970	N	N	5346	N	N
88	20240516	100156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15660	310	2	2.02	319346980	20458	34.56	15520	15750	15380	19950	10750	15350	15609.88	8.17	12007	16036	15692	15496	15152	14956	15595	15055	253	4600	500	11050	10	1	47028210	7365	-14.33	0.78	12	0.04	-1093.00	20155.00	17990	20240325	-12.95	12920	20230726	21.21	17990	-12.95	20240325	14670	6.75	20240124	17990	-12.95	20240325	12920	21.21	20230726	0.31	N	005250	500	253 억	3843970	N	N	5346	N	N
89	20240516	090156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15640	290	2	1.89	34036080	2183	3.69	15520	15750	15500	19950	10750	15350	15591.42	8.17	999	16036	15692	15496	15152	14956	15595	15055	253	4600	500	11050	10	1	47028210	7355	-14.31	0.78	12	0.00	-1093.00	20155.00	17990	20240325	-13.06	12920	20230726	21.05	17990	-13.06	20240325	14670	6.61	20240124	17990	-13.06	20240325	12920	21.05	20230726	0.31	N	005250	500	253 억	3843970	N	N	5346	N	N
90	20240514	160158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15350	-330	5	-2.10	915484450	59120	418.02	15710	15840	15300	20350	10980	15680	15485.19	8.17	15836	15986	15832	15756	15602	15526	15795	15565	253	4670	500	11280	10	1	47028210	7219	-14.04	0.76	12	0.13	-1093.00	20155.00	17990	20240325	-14.67	12920	20230726	18.81	17990	-14.67	20240325	14670	4.64	20240124	17990	-14.67	20240325	12920	18.81	20230726	0.31	N	005250	500	253 억	3842117	N	N	5346	N	N
91	20240514	150158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15420	-260	5	-1.66	818465630	52809	373.39	15710	15840	15300	20350	10980	15680	15498.60	8.17	16640	15986	15832	15756	15602	15526	15795	15565	253	4670	500	11280	10	1	47028210	7252	-14.11	0.77	12	0.11	-1093.00	20155.00	17990	20240325	-14.29	12920	20230726	19.35	17990	-14.29	20240325	14670	5.11	20240124	17990	-14.29	20240325	12920	19.35	20230726	0.31	N	005250	500	253 억	3842117	N	N	63	N	N
92	20240514	140158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15420	-260	5	-1.66	750519110	48404	342.25	15710	15840	15300	20350	10980	15680	15505.31	8.17	16328	15986	15832	15756	15602	15526	15795	15565	253	4670	500	11280	10	1	47028210	7252	-14.11	0.77	12	0.10	-1093.00	20155.00	17990	20240325	-14.29	12920	20230726	19.35	17990	-14.29	20240325	14670	5.11	20240124	17990	-14.29	20240325	12920	19.35	20230726	0.31	N	005250	500	253 억	3842117	N	N	63	N	N
93	20240514	130157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15440	-240	5	-1.53	697894750	44996	318.15	15710	15840	15300	20350	10980	15680	15510.15	8.17	16482	15986	15832	15756	15602	15526	15795	15565	253	4670	500	11280	10	1	47028210	7261	-14.13	0.77	12	0.10	-1093.00	20155.00	17990	20240325	-14.17	12920	20230726	19.50	17990	-14.17	20240325	14670	5.25	20240124	17990	-14.17	20240325	12920	19.50	20230726	0.31	N	005250	500	253 억	3842117	N	N	63	N	N
94	20240514	120158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15450	-230	5	-1.47	668002640	43060	304.46	15710	15840	15300	20350	10980	15680	15513.30	8.17	16720	15986	15832	15756	15602	15526	15795	15565	253	4670	500	11280	10	1	47028210	7266	-14.14	0.77	12	0.09	-1093.00	20155.00	17990	20240325	-14.12	12920	20230726	19.58	17990	-14.12	20240325	14670	5.32	20240124	17990	-14.12	20240325	12920	19.58	20230726	0.31	N	005250	500	253 억	3842117	N	N	63	N	N
95	20240514	110157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15540	-140	5	-0.89	612485910	39474	279.11	15710	15840	15300	20350	10980	15680	15516.19	8.17	16625	15986	15832	15756	15602	15526	15795	15565	253	4670	500	11280	10	1	47028210	7308	-14.22	0.77	12	0.08	-1093.00	20155.00	17990	20240325	-13.62	12920	20230726	20.28	17990	-13.62	20240325	14670	5.93	20240124	17990	-13.62	20240325	12920	20.28	20230726	0.31	N	005250	500	253 억	3842117	N	N	63	N	N
96	20240514	100157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15560	-120	5	-0.77	571681380	36847	260.53	15710	15840	15300	20350	10980	15680	15515.00	8.17	16787	15986	15832	15756	15602	15526	15795	15565	253	4670	500	11280	10	1	47028210	7318	-14.24	0.77	12	0.08	-1093.00	20155.00	17990	20240325	-13.51	12920	20230726	20.43	17990	-13.51	20240325	14670	6.07	20240124	17990	-13.51	20240325	12920	20.43	20230726	0.31	N	005250	500	253 억	3842117	N	N	63	N	N
97	20240514	090157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15680	0	3	0.00	2358340	150	1.06	15710	15820	15680	20350	10980	15680	15722.27	8.17	-23	15986	15832	15756	15602	15526	15795	15565	253	4670	500	11280	10	1	47028210	7374	-14.35	0.78	12	0.00	-1093.00	20155.00	17990	20240325	-12.84	12920	20230726	21.36	17990	-12.84	20240325	14670	6.88	20240124	17990	-12.84	20240325	12920	21.36	20230726	0.31	N	005250	500	253 억	3842117	N	N	63	N	N
98	20240513	160157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15680	-170	5	-1.07	221979630	14060	63.77	15850	15910	15680	20600	11100	15850	15788.29	8.18	-5377	16076	15962	15866	15752	15656	15915	15705	253	4750	500	11410	10	1	47028210	7374	-14.35	0.78	12	0.03	-1093.00	20155.00	17990	20240325	-12.84	12920	20230726	21.36	17990	-12.84	20240325	14670	6.88	20240124	17990	-12.84	20240325	12920	21.36	20230726	0.31	N	005250	500	253 억	3848198	N	N	63	N	N
99	20240513	150158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15770	-80	5	-0.50	175431220	11094	50.32	15850	15910	15720	20600	11100	15850	15813.16	8.18	-4271	16076	15962	15866	15752	15656	15915	15705	253	4750	500	11410	10	1	47028210	7416	-14.43	0.78	12	0.02	-1093.00	20155.00	17990	20240325	-12.34	12920	20230726	22.06	17990	-12.34	20240325	14670	7.50	20240124	17990	-12.34	20240325	12920	22.06	20230726	0.31	N	005250	500	253 억	3848198	N	N	5	N	N
100	20240513	140156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15790	-60	5	-0.38	155949440	9858	44.71	15850	15910	15770	20600	11100	15850	15819.58	8.18	-4155	16076	15962	15866	15752	15656	15915	15705	253	4750	500	11410	10	1	47028210	7426	-14.45	0.78	12	0.02	-1093.00	20155.00	17990	20240325	-12.23	12920	20230726	22.21	17990	-12.23	20240325	14670	7.63	20240124	17990	-12.23	20240325	12920	22.21	20230726	0.31	N	005250	500	253 억	3848198	N	N	5	N	N
101	20240513	130157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15820	-30	5	-0.19	146549770	9263	42.01	15850	15910	15770	20600	11100	15850	15820.98	8.18	-3926	16076	15962	15866	15752	15656	15915	15705	253	4750	500	11410	10	1	47028210	7440	-14.47	0.78	12	0.02	-1093.00	20155.00	17990	20240325	-12.06	12920	20230726	22.45	17990	-12.06	20240325	14670	7.84	20240124	17990	-12.06	20240325	12920	22.45	20230726	0.31	N	005250	500	253 억	3848198	N	N	5	N	N
102	20240513	120158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15800	-50	5	-0.32	127365400	8050	36.51	15850	15910	15770	20600	11100	15850	15821.79	8.18	-3172	16076	15962	15866	15752	15656	15915	15705	253	4750	500	11410	10	1	47028210	7430	-14.46	0.78	12	0.02	-1093.00	20155.00	17990	20240325	-12.17	12920	20230726	22.29	17990	-12.17	20240325	14670	7.70	20240124	17990	-12.17	20240325	12920	22.29	20230726	0.31	N	005250	500	253 억	3848198	N	N	5	N	N
103	20240513	110157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15780	-70	5	-0.44	100838050	6373	28.90	15850	15910	15770	20600	11100	15850	15822.70	8.18	-2709	16076	15962	15866	15752	15656	15915	15705	253	4750	500	11410	10	1	47028210	7421	-14.44	0.78	12	0.01	-1093.00	20155.00	17990	20240325	-12.28	12920	20230726	22.14	17990	-12.28	20240325	14670	7.57	20240124	17990	-12.28	20240325	12920	22.14	20230726	0.31	N	005250	500	253 억	3848198	N	N	5	N	N
104	20240513	100157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15820	-30	5	-0.19	72034310	4552	20.64	15850	15910	15780	20600	11100	15850	15824.76	8.18	-1415	16076	15962	15866	15752	15656	15915	15705	253	4750	500	11410	10	1	47028210	7440	-14.47	0.78	12	0.01	-1093.00	20155.00	17990	20240325	-12.06	12920	20230726	22.45	17990	-12.06	20240325	14670	7.84	20240124	17990	-12.06	20240325	12920	22.45	20230726	0.31	N	005250	500	253 억	3848198	N	N	5	N	N
105	20240513	090158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15840	-10	5	-0.06	10222950	645	2.93	15850	15910	15800	20600	11100	15850	15849.53	8.18	25	16076	15962	15866	15752	15656	15915	15705	253	4750	500	11410	10	1	47028210	7449	-14.49	0.79	12	0.00	-1093.00	20155.00	17990	20240325	-11.95	12920	20230726	22.60	17990	-11.95	20240325	14670	7.98	20240124	17990	-11.95	20240325	12920	22.60	20230726	0.31	N	005250	500	253 억	3848198	N	N	5	N	N
106	20240510	160154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15850	80	2	0.51	347773480	21938	66.78	15970	15980	15770	20500	11040	15770	15852.56	8.20	-2166	16116	15942	15846	15672	15576	15895	15625	253	4730	500	11350	10	1	47028210	7454	-14.50	0.79	12	0.05	-1093.00	20155.00	17990	20240325	-11.90	12920	20230726	22.68	17990	-11.90	20240325	14670	8.04	20240124	17990	-11.90	20240325	12920	22.68	20230726	0.31	N	005250	500	253 억	3854534	N	N	5	N	N
107	20240510	150154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15790	20	2	0.13	313451350	19766	60.16	15970	15980	15780	20500	11040	15770	15858.11	8.20	-1472	16116	15942	15846	15672	15576	15895	15625	253	4730	500	11350	10	1	47028210	7426	-14.45	0.78	12	0.04	-1093.00	20155.00	17990	20240325	-12.23	12920	20230726	22.21	17990	-12.23	20240325	14670	7.63	20240124	17990	-12.23	20240325	12920	22.21	20230726	0.31	N	005250	500	253 억	3854534	N	N	46	N	N
108	20240510	140155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15790	20	2	0.13	268415750	16916	51.49	15970	15980	15780	20500	11040	15770	15867.57	8.20	-1651	16116	15942	15846	15672	15576	15895	15625	253	4730	500	11350	10	1	47028210	7426	-14.45	0.78	12	0.04	-1093.00	20155.00	17990	20240325	-12.23	12920	20230726	22.21	17990	-12.23	20240325	14670	7.63	20240124	17990	-12.23	20240325	12920	22.21	20230726	0.31	N	005250	500	253 억	3854534	N	N	46	N	N
109	20240510	130153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15840	70	2	0.44	209828240	13211	40.21	15970	15980	15800	20500	11040	15770	15882.84	8.20	-764	16116	15942	15846	15672	15576	15895	15625	253	4730	500	11350	10	1	47028210	7449	-14.49	0.79	12	0.03	-1093.00	20155.00	17990	20240325	-11.95	12920	20230726	22.60	17990	-11.95	20240325	14670	7.98	20240124	17990	-11.95	20240325	12920	22.60	20230726	0.31	N	005250	500	253 억	3854534	N	N	46	N	N
110	20240510	120154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15820	50	2	0.32	196016920	12339	37.56	15970	15980	15800	20500	11040	15770	15885.96	8.20	-653	16116	15942	15846	15672	15576	15895	15625	253	4730	500	11350	10	1	47028210	7440	-14.47	0.78	12	0.03	-1093.00	20155.00	17990	20240325	-12.06	12920	20230726	22.45	17990	-12.06	20240325	14670	7.84	20240124	17990	-12.06	20240325	12920	22.45	20230726	0.31	N	005250	500	253 억	3854534	N	N	46	N	N
111	20240510	110153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15820	50	2	0.32	175174810	11023	33.55	15970	15980	15800	20500	11040	15770	15891.75	8.20	-232	16116	15942	15846	15672	15576	15895	15625	253	4730	500	11350	10	1	47028210	7440	-14.47	0.78	12	0.02	-1093.00	20155.00	17990	20240325	-12.06	12920	20230726	22.45	17990	-12.06	20240325	14670	7.84	20240124	17990	-12.06	20240325	12920	22.45	20230726	0.31	N	005250	500	253 억	3854534	N	N	46	N	N
112	20240510	100154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15930	160	2	1.01	101817260	6395	19.47	15970	15980	15810	20500	11040	15770	15921.39	8.20	-89	16116	15942	15846	15672	15576	15895	15625	253	4730	500	11350	10	1	47028210	7492	-14.57	0.79	12	0.01	-1093.00	20155.00	17990	20240325	-11.45	12920	20230726	23.30	17990	-11.45	20240325	14670	8.59	20240124	17990	-11.45	20240325	12920	23.30	20230726	0.31	N	005250	500	253 억	3854534	N	N	46	N	N
113	20240510	090154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15910	140	2	0.89	16631240	1042	3.17	15970	15980	15910	20500	11040	15770	15960.88	8.20	487	16116	15942	15846	15672	15576	15895	15625	253	4730	500	11350	10	1	47028210	7482	-14.56	0.79	12	0.00	-1093.00	20155.00	17990	20240325	-11.56	12920	20230726	23.14	17990	-11.56	20240325	14670	8.45	20240124	17990	-11.56	20240325	12920	23.14	20230726	0.31	N	005250	500	253 억	3854534	N	N	46	N	N
114	20240509	160156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15770	-120	5	-0.76	518863110	32719	121.46	16020	16020	15750	20650	11130	15890	15858.21	8.21	593	16136	16012	15916	15792	15696	15965	15745	253	4760	500	11440	10	1	47028210	7416	-14.43	0.78	12	0.07	-1093.00	20155.00	17990	20240325	-12.34	12920	20230726	22.06	17990	-12.34	20240325	14670	7.50	20240124	17990	-12.34	20240325	12920	22.06	20230726	0.32	N	005250	500	253 억	3859480	N	N	46	N	N
115	20240509	150157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15800	-90	5	-0.57	361801600	22763	84.50	16020	16020	15750	20650	11130	15890	15894.28	8.21	2378	16136	16012	15916	15792	15696	15965	15745	253	4760	500	11440	10	1	47028210	7430	-14.46	0.78	12	0.05	-1093.00	20155.00	17990	20240325	-12.17	12920	20230726	22.29	17990	-12.17	20240325	14670	7.70	20240124	17990	-12.17	20240325	12920	22.29	20230726	0.32	N	005250	500	253 억	3859480	N	N	33	N	N
116	20240509	140155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15790	-100	5	-0.63	311807140	19606	72.78	16020	16020	15750	20650	11130	15890	15903.66	8.21	2456	16136	16012	15916	15792	15696	15965	15745	253	4760	500	11440	10	1	47028210	7426	-14.45	0.78	12	0.04	-1093.00	20155.00	17990	20240325	-12.23	12920	20230726	22.21	17990	-12.23	20240325	14670	7.63	20240124	17990	-12.23	20240325	12920	22.21	20230726	0.32	N	005250	500	253 억	3859480	N	N	33	N	N
117	20240509	130154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15900	10	2	0.06	255581960	16055	59.60	16020	16020	15870	20650	11130	15890	15919.15	8.21	3544	16136	16012	15916	15792	15696	15965	15745	253	4760	500	11440	10	1	47028210	7477	-14.55	0.79	12	0.03	-1093.00	20155.00	17990	20240325	-11.62	12920	20230726	23.07	17990	-11.62	20240325	14670	8.38	20240124	17990	-11.62	20240325	12920	23.07	20230726	0.32	N	005250	500	253 억	3859480	N	N	33	N	N
118	20240509	120155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15930	40	2	0.25	141246830	8874	32.94	16020	16020	15870	20650	11130	15890	15916.93	8.21	2089	16136	16012	15916	15792	15696	15965	15745	253	4760	500	11440	10	1	47028210	7492	-14.57	0.79	12	0.02	-1093.00	20155.00	17990	20240325	-11.45	12920	20230726	23.30	17990	-11.45	20240325	14670	8.59	20240124	17990	-11.45	20240325	12920	23.30	20230726	0.32	N	005250	500	253 억	3859480	N	N	33	N	N
119	20240509	110153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15920	30	2	0.19	92414760	5808	21.56	16020	16020	15870	20650	11130	15890	15911.63	8.21	1973	16136	16012	15916	15792	15696	15965	15745	253	4760	500	11440	10	1	47028210	7487	-14.57	0.79	12	0.01	-1093.00	20155.00	17990	20240325	-11.51	12920	20230726	23.22	17990	-11.51	20240325	14670	8.52	20240124	17990	-11.51	20240325	12920	23.22	20230726	0.32	N	005250	500	253 억	3859480	N	N	33	N	N
120	20240509	100153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15920	30	2	0.19	42221080	2653	9.85	16020	16020	15870	20650	11130	15890	15914.47	8.21	799	16136	16012	15916	15792	15696	15965	15745	253	4760	500	11440	10	1	47028210	7487	-14.57	0.79	12	0.01	-1093.00	20155.00	17990	20240325	-11.51	12920	20230726	23.22	17990	-11.51	20240325	14670	8.52	20240124	17990	-11.51	20240325	12920	23.22	20230726	0.32	N	005250	500	253 억	3859480	N	N	33	N	N
121	20240509	090153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16000	110	2	0.69	1986460	124	0.46	16020	16020	16000	20650	11130	15890	16019.84	8.21	102	16136	16012	15916	15792	15696	15965	15745	253	4760	500	11440	10	1	47028210	7525	-14.64	0.79	12	0.00	-1093.00	20155.00	17990	20240325	-11.06	12920	20230726	23.84	17990	-11.06	20240325	14670	9.07	20240124	17990	-11.06	20240325	12920	23.84	20230726	0.32	N	005250	500	253 억	3859480	N	N	33	N	N
122	20240508	160153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15890	-40	5	-0.25	429207410	26933	57.83	16030	16040	15820	20700	11160	15930	15936.12	8.21	-1783	16203	16066	15963	15826	15723	16015	15775	253	4770	500	11460	10	1	47028210	7473	-14.54	0.79	12	0.06	-1093.00	20155.00	17990	20240325	-11.67	12920	20230726	22.99	17990	-11.67	20240325	14670	8.32	20240124	17990	-11.67	20240325	12920	22.99	20230726	0.30	N	005250	500	253 억	3861105	N	N	33	N	N
123	20240508	150154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15860	-70	5	-0.44	383707600	24068	51.68	16030	16040	15820	20700	11160	15930	15942.65	8.21	-1231	16203	16066	15963	15826	15723	16015	15775	253	4770	500	11460	10	1	47028210	7459	-14.51	0.79	12	0.05	-1093.00	20155.00	17990	20240325	-11.84	12920	20230726	22.76	17990	-11.84	20240325	14670	8.11	20240124	17990	-11.84	20240325	12920	22.76	20230726	0.30	N	005250	500	253 억	3861105	N	N	1	N	N
124	20240508	140152	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15840	-90	5	-0.56	336151600	21067	45.23	16030	16040	15840	20700	11160	15930	15956.31	8.21	-1454	16203	16066	15963	15826	15723	16015	15775	253	4770	500	11460	10	1	47028210	7449	-14.49	0.79	12	0.04	-1093.00	20155.00	17990	20240325	-11.95	12920	20230726	22.60	17990	-11.95	20240325	14670	7.98	20240124	17990	-11.95	20240325	12920	22.60	20230726	0.30	N	005250	500	253 억	3861105	N	N	1	N	N
125	20240508	130151	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15900	-30	5	-0.19	290837320	18213	39.11	16030	16040	15880	20700	11160	15930	15968.67	8.21	-948	16203	16066	15963	15826	15723	16015	15775	253	4770	500	11460	10	1	47028210	7477	-14.55	0.79	12	0.04	-1093.00	20155.00	17990	20240325	-11.62	12920	20230726	23.07	17990	-11.62	20240325	14670	8.38	20240124	17990	-11.62	20240325	12920	23.07	20230726	0.30	N	005250	500	253 억	3861105	N	N	1	N	N
126	20240508	120152	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15900	-30	5	-0.19	253166030	15845	34.02	16030	16040	15890	20700	11160	15930	15977.66	8.21	-629	16203	16066	15963	15826	15723	16015	15775	253	4770	500	11460	10	1	47028210	7477	-14.55	0.79	12	0.03	-1093.00	20155.00	17990	20240325	-11.62	12920	20230726	23.07	17990	-11.62	20240325	14670	8.38	20240124	17990	-11.62	20240325	12920	23.07	20230726	0.30	N	005250	500	253 억	3861105	N	N	1	N	N
127	20240508	110203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16030	100	2	0.63	136164870	8520	18.29	16030	16030	15900	20700	11160	15930	15981.79	8.21	-438	16203	16066	15963	15826	15723	16015	15775	253	4770	500	11460	10	1	47028210	7539	-14.67	0.80	12	0.02	-1093.00	20155.00	17990	20240325	-10.89	12920	20230726	24.07	17990	-10.89	20240325	14670	9.27	20240124	17990	-10.89	20240325	12920	24.07	20230726	0.30	N	005250	500	253 억	3861105	N	N	1	N	N
128	20240508	100154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15930	0	3	0.00	27027080	1695	3.64	16030	16030	15900	20700	11160	15930	15945.18	8.21	60	16203	16066	15963	15826	15723	16015	15775	253	4770	500	11460	10	1	47028210	7492	-14.57	0.79	12	0.00	-1093.00	20155.00	17990	20240325	-11.45	12920	20230726	23.30	17990	-11.45	20240325	14670	8.59	20240124	17990	-11.45	20240325	12920	23.30	20230726	0.30	N	005250	500	253 억	3861105	N	N	1	N	N
129	20240508	090152	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16030	100	2	0.63	3318210	207	0.44	16030	16030	16030	20700	11160	15930	16030.00	8.21	118	16203	16066	15963	15826	15723	16015	15775	253	4770	500	11460	10	1	47028210	7539	-14.67	0.80	12	0.00	-1093.00	20155.00	17990	20240325	-10.89	12920	20230726	24.07	17990	-10.89	20240325	14670	9.27	20240124	17990	-10.89	20240325	12920	24.07	20230726	0.30	N	005250	500	253 억	3861105	N	N	1	N	N
130	20240503	160156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15560	-340	5	-2.14	564433880	35950	111.52	15850	15930	15490	20650	11130	15900	15701.95	8.09	-17287	16260	16080	15970	15790	15680	16025	15735	253	4750	500	11440	10	1	47028210	7318	-14.24	0.77	12	0.08	-1093.00	20155.00	17990	20240325	-13.51	12920	20230726	20.43	17990	-13.51	20240325	14670	6.07	20240124	17990	-13.51	20240325	12920	20.43	20230726	0.29	N	005250	500	253 억	3803096	N	N	509	N	N
131	20240503	150156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15560	-340	5	-2.14	514225100	32727	101.52	15850	15930	15490	20650	11130	15900	15712.56	8.09	-16475	16260	16080	15970	15790	15680	16025	15735	253	4750	500	11440	10	1	47028210	7318	-14.24	0.77	12	0.07	-1093.00	20155.00	17990	20240325	-13.51	12920	20230726	20.43	17990	-13.51	20240325	14670	6.07	20240124	17990	-13.51	20240325	12920	20.43	20230726	0.29	N	005250	500	253 억	3803096	N	N	61	N	N
132	20240503	140155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15650	-250	5	-1.57	394636630	25045	77.69	15850	15930	15630	20650	11130	15900	15757.10	8.09	-14815	16260	16080	15970	15790	15680	16025	15735	253	4750	500	11440	10	1	47028210	7360	-14.32	0.78	12	0.05	-1093.00	20155.00	17990	20240325	-13.01	12920	20230726	21.13	17990	-13.01	20240325	14670	6.68	20240124	17990	-13.01	20240325	12920	21.13	20230726	0.29	N	005250	500	253 억	3803096	N	N	61	N	N
133	20240503	130156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15710	-190	5	-1.19	324345930	20557	63.77	15850	15930	15680	20650	11130	15900	15777.88	8.09	-12859	16260	16080	15970	15790	15680	16025	15735	253	4750	500	11440	10	1	47028210	7388	-14.37	0.78	12	0.04	-1093.00	20155.00	17990	20240325	-12.67	12920	20230726	21.59	17990	-12.67	20240325	14670	7.09	20240124	17990	-12.67	20240325	12920	21.59	20230726	0.29	N	005250	500	253 억	3803096	N	N	61	N	N
134	20240503	120155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15720	-180	5	-1.13	254604100	16112	49.98	15850	15930	15690	20650	11130	15900	15802.14	8.09	-9334	16260	16080	15970	15790	15680	16025	15735	253	4750	500	11440	10	1	47028210	7393	-14.38	0.78	12	0.03	-1093.00	20155.00	17990	20240325	-12.62	12920	20230726	21.67	17990	-12.62	20240325	14670	7.16	20240124	17990	-12.62	20240325	12920	21.67	20230726	0.29	N	005250	500	253 억	3803096	N	N	61	N	N
135	20240503	110154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15730	-170	5	-1.07	183891250	11614	36.03	15850	15930	15730	20650	11130	15900	15833.58	8.09	-7722	16260	16080	15970	15790	15680	16025	15735	253	4750	500	11440	10	1	47028210	7398	-14.39	0.78	12	0.02	-1093.00	20155.00	17990	20240325	-12.56	12920	20230726	21.75	17990	-12.56	20240325	14670	7.23	20240124	17990	-12.56	20240325	12920	21.75	20230726	0.29	N	005250	500	253 억	3803096	N	N	61	N	N
136	20240503	100154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15890	-10	5	-0.06	67558650	4257	13.21	15850	15930	15850	20650	11130	15900	15870.01	8.09	-2007	16260	16080	15970	15790	15680	16025	15735	253	4750	500	11440	10	1	47028210	7473	-14.54	0.79	12	0.01	-1093.00	20155.00	17990	20240325	-11.67	12920	20230726	22.99	17990	-11.67	20240325	14670	8.32	20240124	17990	-11.67	20240325	12920	22.99	20230726	0.29	N	005250	500	253 억	3803096	N	N	61	N	N
137	20240503	090154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15910	10	2	0.06	14128940	891	2.76	15850	15930	15850	20650	11130	15900	15857.40	8.09	110	16260	16080	15970	15790	15680	16025	15735	253	4750	500	11440	10	1	47028210	7482	-14.56	0.79	12	0.00	-1093.00	20155.00	17990	20240325	-11.56	12920	20230726	23.14	17990	-11.56	20240325	14670	8.45	20240124	17990	-11.56	20240325	12920	23.14	20230726	0.29	N	005250	500	253 억	3803096	N	N	61	N	N
138	20240502	160154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15900	-150	5	-0.93	513562610	32167	59.64	16050	16150	15860	20850	11240	16050	15965.54	8.08	-3723	16403	16226	15873	15696	15343	16315	15785	253	4800	500	11550	10	1	47028210	7477	-14.55	0.79	12	0.07	-1093.00	20155.00	17990	20240325	-11.62	12920	20230726	23.07	17990	-11.62	20240325	14670	8.38	20240124	17990	-11.62	20240325	12920	23.07	20230726	0.31	N	005250	500	253 억	3801170	N	N	61	N	N
139	20240502	150154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15920	-130	5	-0.81	463753080	29035	53.83	16050	16150	15860	20850	11240	16050	15972.21	8.08	-3344	16403	16226	15873	15696	15343	16315	15785	253	4800	500	11550	10	1	47028210	7487	-14.57	0.79	12	0.06	-1093.00	20155.00	17990	20240325	-11.51	12920	20230726	23.22	17990	-11.51	20240325	14670	8.52	20240124	17990	-11.51	20240325	12920	23.22	20230726	0.31	N	005250	500	253 억	3801170	N	N	1158	N	N
140	20240502	140154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15910	-140	5	-0.87	349802190	21865	40.54	16050	16150	15910	20850	11240	16050	15998.27	8.08	-3289	16403	16226	15873	15696	15343	16315	15785	253	4800	500	11550	10	1	47028210	7482	-14.56	0.79	12	0.05	-1093.00	20155.00	17990	20240325	-11.56	12920	20230726	23.14	17990	-11.56	20240325	14670	8.45	20240124	17990	-11.56	20240325	12920	23.14	20230726	0.31	N	005250	500	253 억	3801170	N	N	1158	N	N
141	20240502	130153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16030	-20	5	-0.12	232529750	14517	26.91	16050	16150	15920	20850	11240	16050	16017.76	8.08	-3754	16403	16226	15873	15696	15343	16315	15785	253	4800	500	11550	10	1	47028210	7539	-14.67	0.80	12	0.03	-1093.00	20155.00	17990	20240325	-10.89	12920	20230726	24.07	17990	-10.89	20240325	14670	9.27	20240124	17990	-10.89	20240325	12920	24.07	20230726	0.31	N	005250	500	253 억	3801170	N	N	1158	N	N
142	20240502	120153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15990	-60	5	-0.37	196191920	12248	22.71	16050	16150	15920	20850	11240	16050	16018.28	8.08	-3871	16403	16226	15873	15696	15343	16315	15785	253	4800	500	11550	10	1	47028210	7520	-14.63	0.79	12	0.03	-1093.00	20155.00	17990	20240325	-11.12	12920	20230726	23.76	17990	-11.12	20240325	14670	9.00	20240124	17990	-11.12	20240325	12920	23.76	20230726	0.31	N	005250	500	253 억	3801170	N	N	1158	N	N
143	20240502	110153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16030	-20	5	-0.12	165643990	10339	19.17	16050	16150	15920	20850	11240	16050	16021.28	8.08	-3605	16403	16226	15873	15696	15343	16315	15785	253	4800	500	11550	10	1	47028210	7539	-14.67	0.80	12	0.02	-1093.00	20155.00	17990	20240325	-10.89	12920	20230726	24.07	17990	-10.89	20240325	14670	9.27	20240124	17990	-10.89	20240325	12920	24.07	20230726	0.31	N	005250	500	253 억	3801170	N	N	1158	N	N
144	20240502	100153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15980	-70	5	-0.44	135757530	8473	15.71	16050	16150	15920	20850	11240	16050	16022.37	8.08	-3006	16403	16226	15873	15696	15343	16315	15785	253	4800	500	11550	10	1	47028210	7515	-14.62	0.79	12	0.02	-1093.00	20155.00	17990	20240325	-11.17	12920	20230726	23.68	17990	-11.17	20240325	14670	8.93	20240124	17990	-11.17	20240325	12920	23.68	20230726	0.31	N	005250	500	253 억	3801170	N	N	1158	N	N
145	20240502	090153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16050	0	3	0.00	10977470	685	1.27	16050	16050	15920	20850	11240	16050	16025.50	8.08	-212	16403	16226	15873	15696	15343	16315	15785	253	4800	500	11550	10	1	47028210	7548	-14.68	0.80	12	0.00	-1093.00	20155.00	17990	20240325	-10.78	12920	20230726	24.23	17990	-10.78	20240325	14670	9.41	20240124	17990	-10.78	20240325	12920	24.23	20230726	0.31	N	005250	500	253 억	3801170	N	N	1158	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History