KissMeData/030000/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18400	120	2	0.66	3354521910	182307	89.70	18320	18470	18320	23750	12800	18280	18400.40	25.38	0	3159	18460	18370	18320	18230	18180	18345	18205	230	5470	200	14250	10	1	115041225	21168	11.30	1.35	12	0.16	1628.00	13641.00	20950	20231010	-12.17	16410	20230726	12.13	19570	-5.98	20240510	17900	2.79	20240119	20950	-12.17	20231010	16410	12.13	20230726	0.17	N	030000	200	230 억	29200251	N	N	677	N	N
3	20240628	150417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18390	110	2	0.60	2411674060	131062	64.49	18320	18470	18320	23750	12800	18280	18401.02	25.38	0	3399	18460	18370	18320	18230	18180	18345	18205	230	5470	200	14250	10	1	115041225	21156	11.30	1.35	12	0.11	1628.00	13641.00	20950	20231010	-12.22	16410	20230726	12.07	19570	-6.03	20240510	17900	2.74	20240119	20950	-12.22	20231010	16410	12.07	20230726	0.17	N	030000	200	230 억	29200251	N	N	2191	N	N
4	20240628	140415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	100	2	0.55	1790033680	97232	47.84	18320	18470	18320	23750	12800	18280	18409.92	25.38	0	12327	18460	18370	18320	18230	18180	18345	18205	230	5470	200	14250	10	1	115041225	21145	11.29	1.35	12	0.08	1628.00	13641.00	20950	20231010	-12.27	16410	20230726	12.00	19570	-6.08	20240510	17900	2.68	20240119	20950	-12.27	20231010	16410	12.00	20230726	0.17	N	030000	200	230 억	29200251	N	N	2191	N	N
5	20240628	130416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	160	2	0.88	1379332510	74926	36.87	18320	18470	18320	23750	12800	18280	18409.26	25.38	0	14540	18460	18370	18320	18230	18180	18345	18205	230	5470	200	14250	10	1	115041225	21214	11.33	1.35	12	0.07	1628.00	13641.00	20950	20231010	-11.98	16410	20230726	12.37	19570	-5.77	20240510	17900	3.02	20240119	20950	-11.98	20231010	16410	12.37	20230726	0.17	N	030000	200	230 억	29200251	N	N	2191	N	N
6	20240628	120415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18400	120	2	0.66	1018271320	55331	27.23	18320	18470	18320	23750	12800	18280	18403.27	25.38	0	12215	18460	18370	18320	18230	18180	18345	18205	230	5470	200	14250	10	1	115041225	21168	11.30	1.35	12	0.05	1628.00	13641.00	20950	20231010	-12.17	16410	20230726	12.13	19570	-5.98	20240510	17900	2.79	20240119	20950	-12.17	20231010	16410	12.13	20230726	0.17	N	030000	200	230 억	29200251	N	N	2191	N	N
7	20240628	110410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	130	2	0.71	725901130	39438	19.41	18320	18470	18320	23750	12800	18280	18406.13	25.38	0	10347	18460	18370	18320	18230	18180	18345	18205	230	5470	200	14250	10	1	115041225	21179	11.31	1.35	12	0.03	1628.00	13641.00	20950	20231010	-12.12	16410	20230726	12.19	19570	-5.93	20240510	17900	2.85	20240119	20950	-12.12	20231010	16410	12.19	20230726	0.17	N	030000	200	230 억	29200251	N	N	2191	N	N
8	20240628	100408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18400	120	2	0.66	493759840	26813	13.19	18320	18470	18320	23750	12800	18280	18414.94	25.38	0	9005	18460	18370	18320	18230	18180	18345	18205	230	5470	200	14250	10	1	115041225	21168	11.30	1.35	12	0.02	1628.00	13641.00	20950	20231010	-12.17	16410	20230726	12.13	19570	-5.98	20240510	17900	2.79	20240119	20950	-12.17	20231010	16410	12.13	20230726	0.17	N	030000	200	230 억	29200251	N	N	2191	N	N
9	20240628	090409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18360	80	2	0.44	19523350	1062	0.52	18320	18430	18320	23750	12800	18280	18383.57	25.38	0	196	18460	18370	18320	18230	18180	18345	18205	230	5470	200	14250	10	1	115041225	21122	11.28	1.35	12	0.00	1628.00	13641.00	20950	20231010	-12.36	16410	20230726	11.88	19570	-6.18	20240510	17900	2.57	20240119	20950	-12.36	20231010	16410	11.88	20230726	0.17	N	030000	200	230 억	29200251	N	N	2191	N	N
10	20240627	160403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18280	-130	5	-0.71	3718015210	203215	121.17	18300	18410	18270	23900	12890	18410	18295.97	25.34	0	55531	18576	18492	18426	18342	18276	18460	18310	230	5490	200	14350	10	1	115041225	21030	11.23	1.34	12	0.18	1628.00	13641.00	20950	20231010	-12.74	16410	20230726	11.40	19570	-6.59	20240510	17900	2.12	20240119	20950	-12.74	20231010	16410	11.40	20230726	0.17	N	030000	200	230 억	29150829	N	N	2191	N	N
11	20240627	150410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18330	-80	5	-0.43	2858919290	156247	93.16	18300	18410	18270	23900	12890	18410	18297.43	25.34	0	24612	18576	18492	18426	18342	18276	18460	18310	230	5490	200	14350	10	1	115041225	21087	11.26	1.34	12	0.14	1628.00	13641.00	20950	20231010	-12.51	16410	20230726	11.70	19570	-6.34	20240510	17900	2.40	20240119	20950	-12.51	20231010	16410	11.70	20230726	0.17	N	030000	200	230 억	29150829	N	N	193	N	N
12	20240627	140407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18300	-110	5	-0.60	2323323130	126993	75.72	18300	18410	18270	23900	12890	18410	18294.89	25.34	0	17465	18576	18492	18426	18342	18276	18460	18310	230	5490	200	14350	10	1	115041225	21053	11.24	1.34	12	0.11	1628.00	13641.00	20950	20231010	-12.65	16410	20230726	11.52	19570	-6.49	20240510	17900	2.23	20240119	20950	-12.65	20231010	16410	11.52	20230726	0.17	N	030000	200	230 억	29150829	N	N	193	N	N
13	20240627	130407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18300	-110	5	-0.60	1965612360	107434	64.06	18300	18410	18270	23900	12890	18410	18296.00	25.34	0	11212	18576	18492	18426	18342	18276	18460	18310	230	5490	200	14350	10	1	115041225	21053	11.24	1.34	12	0.09	1628.00	13641.00	20950	20231010	-12.65	16410	20230726	11.52	19570	-6.49	20240510	17900	2.23	20240119	20950	-12.65	20231010	16410	11.52	20230726	0.17	N	030000	200	230 억	29150829	N	N	193	N	N
14	20240627	120409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18290	-120	5	-0.65	1640826440	89673	53.47	18300	18410	18270	23900	12890	18410	18297.89	25.34	0	5779	18576	18492	18426	18342	18276	18460	18310	230	5490	200	14350	10	1	115041225	21041	11.23	1.34	12	0.08	1628.00	13641.00	20950	20231010	-12.70	16410	20230726	11.46	19570	-6.54	20240510	17900	2.18	20240119	20950	-12.70	20231010	16410	11.46	20230726	0.17	N	030000	200	230 억	29150829	N	N	193	N	N
15	20240627	110408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18330	-80	5	-0.43	1294985910	70779	42.20	18300	18410	18270	23900	12890	18410	18296.19	25.34	0	-163	18576	18492	18426	18342	18276	18460	18310	230	5490	200	14350	10	1	115041225	21087	11.26	1.34	12	0.06	1628.00	13641.00	20950	20231010	-12.51	16410	20230726	11.70	19570	-6.34	20240510	17900	2.40	20240119	20950	-12.51	20231010	16410	11.70	20230726	0.17	N	030000	200	230 억	29150829	N	N	193	N	N
16	20240627	100407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18290	-120	5	-0.65	833874270	45564	27.17	18300	18410	18280	23900	12890	18410	18301.16	25.34	0	-4700	18576	18492	18426	18342	18276	18460	18310	230	5490	200	14350	10	1	115041225	21041	11.23	1.34	12	0.04	1628.00	13641.00	20950	20231010	-12.70	16410	20230726	11.46	19570	-6.54	20240510	17900	2.18	20240119	20950	-12.70	20231010	16410	11.46	20230726	0.17	N	030000	200	230 억	29150829	N	N	193	N	N
17	20240627	090408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18310	-100	5	-0.54	169898740	9280	5.53	18300	18410	18300	23900	12890	18410	18308.05	25.34	0	-4557	18576	18492	18426	18342	18276	18460	18310	230	5490	200	14350	10	1	115041225	21064	11.25	1.34	12	0.01	1628.00	13641.00	20950	20231010	-12.60	16410	20230726	11.58	19570	-6.44	20240510	17900	2.29	20240119	20950	-12.60	20231010	16410	11.58	20230726	0.17	N	030000	200	230 억	29150829	N	N	193	N	N
18	20240626	160407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	-80	5	-0.43	3087755510	167668	81.25	18420	18510	18360	24000	12950	18490	18415.89	25.31	0	20278	18710	18600	18470	18360	18230	18535	18295	230	5510	200	14420	10	1	115041225	21179	11.31	1.35	12	0.15	1628.00	13641.00	20950	20231010	-12.12	16410	20230726	12.19	19570	-5.93	20240510	17900	2.85	20240119	20950	-12.12	20231010	16410	12.19	20230726	0.17	N	030000	200	230 억	29117408	N	N	193	N	N
19	20240626	150408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18390	-100	5	-0.54	2690315340	146049	70.78	18420	18510	18370	24000	12950	18490	18420.64	25.31	0	20013	18710	18600	18470	18360	18230	18535	18295	230	5510	200	14420	10	1	115041225	21156	11.30	1.35	12	0.13	1628.00	13641.00	20950	20231010	-12.22	16410	20230726	12.07	19570	-6.03	20240510	17900	2.74	20240119	20950	-12.22	20231010	16410	12.07	20230726	0.17	N	030000	200	230 억	29117408	N	N	423	N	N
20	20240626	140407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18390	-100	5	-0.54	2148222690	116589	56.50	18420	18510	18370	24000	12950	18490	18425.60	25.31	0	18494	18710	18600	18470	18360	18230	18535	18295	230	5510	200	14420	10	1	115041225	21156	11.30	1.35	12	0.10	1628.00	13641.00	20950	20231010	-12.22	16410	20230726	12.07	19570	-6.03	20240510	17900	2.74	20240119	20950	-12.22	20231010	16410	12.07	20230726	0.17	N	030000	200	230 억	29117408	N	N	423	N	N
21	20240626	130409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	-80	5	-0.43	1770547580	96050	46.55	18420	18510	18380	24000	12950	18490	18433.60	25.31	0	17813	18710	18600	18470	18360	18230	18535	18295	230	5510	200	14420	10	1	115041225	21179	11.31	1.35	12	0.08	1628.00	13641.00	20950	20231010	-12.12	16410	20230726	12.19	19570	-5.93	20240510	17900	2.85	20240119	20950	-12.12	20231010	16410	12.19	20230726	0.17	N	030000	200	230 억	29117408	N	N	423	N	N
22	20240626	120407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18430	-60	5	-0.32	1438545360	78016	37.81	18420	18510	18380	24000	12950	18490	18439.11	25.31	0	21151	18710	18600	18470	18360	18230	18535	18295	230	5510	200	14420	10	1	115041225	21202	11.32	1.35	12	0.07	1628.00	13641.00	20950	20231010	-12.03	16410	20230726	12.31	19570	-5.83	20240510	17900	2.96	20240119	20950	-12.03	20231010	16410	12.31	20230726	0.17	N	030000	200	230 억	29117408	N	N	423	N	N
23	20240626	110408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18450	-40	5	-0.22	1154159700	62586	30.33	18420	18510	18380	24000	12950	18490	18441.18	25.31	0	17152	18710	18600	18470	18360	18230	18535	18295	230	5510	200	14420	10	1	115041225	21225	11.33	1.35	12	0.05	1628.00	13641.00	20950	20231010	-11.93	16410	20230726	12.43	19570	-5.72	20240510	17900	3.07	20240119	20950	-11.93	20231010	16410	12.43	20230726	0.17	N	030000	200	230 억	29117408	N	N	423	N	N
24	20240626	100407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18460	-30	5	-0.16	805604470	43675	21.17	18420	18510	18380	24000	12950	18490	18445.44	25.31	0	9922	18710	18600	18470	18360	18230	18535	18295	230	5510	200	14420	10	1	115041225	21237	11.34	1.35	12	0.04	1628.00	13641.00	20950	20231010	-11.89	16410	20230726	12.49	19570	-5.67	20240510	17900	3.13	20240119	20950	-11.89	20231010	16410	12.49	20230726	0.17	N	030000	200	230 억	29117408	N	N	423	N	N
25	20240626	090407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18390	-100	5	-0.54	152120260	8258	4.00	18420	18490	18380	24000	12950	18490	18420.96	25.31	0	-2188	18710	18600	18470	18360	18230	18535	18295	230	5510	200	14420	10	1	115041225	21156	11.30	1.35	12	0.01	1628.00	13641.00	20950	20231010	-12.22	16410	20230726	12.07	19570	-6.03	20240510	17900	2.74	20240119	20950	-12.22	20231010	16410	12.07	20230726	0.17	N	030000	200	230 억	29117408	N	N	423	N	N
26	20240625	160406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18490	20	2	0.11	3800403430	206172	97.58	18580	18580	18340	24000	12930	18470	18433.09	25.26	-2549	89553	18676	18572	18456	18352	18236	18625	18405	230	5530	200	14400	10	1	115041225	21271	11.36	1.36	12	0.18	1628.00	13641.00	20950	20231010	-11.74	16410	20230726	12.68	19570	-5.52	20240510	17900	3.30	20240119	20950	-11.74	20231010	16410	12.68	20230726	0.19	N	030000	200	230 억	29064319	N	N	423	N	N
27	20240625	150407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18490	20	2	0.11	3291397350	178639	84.55	18580	18580	18340	24000	12930	18470	18424.85	25.26	-2549	81533	18676	18572	18456	18352	18236	18625	18405	230	5530	200	14400	10	1	115041225	21271	11.36	1.36	12	0.16	1628.00	13641.00	20950	20231010	-11.74	16410	20230726	12.68	19570	-5.52	20240510	17900	3.30	20240119	20950	-11.74	20231010	16410	12.68	20230726	0.19	N	030000	200	230 억	29064319	N	N	321	N	N
28	20240625	140407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18420	-50	5	-0.27	2718096540	147555	69.83	18580	18580	18340	24000	12930	18470	18420.90	25.26	-2549	62208	18676	18572	18456	18352	18236	18625	18405	230	5530	200	14400	10	1	115041225	21191	11.31	1.35	12	0.13	1628.00	13641.00	20950	20231010	-12.08	16410	20230726	12.25	19570	-5.88	20240510	17900	2.91	20240119	20950	-12.08	20231010	16410	12.25	20230726	0.19	N	030000	200	230 억	29064319	N	N	321	N	N
29	20240625	130407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	-30	5	-0.16	2225102770	120789	57.17	18580	18580	18340	24000	12930	18470	18421.40	25.26	-2549	44923	18676	18572	18456	18352	18236	18625	18405	230	5530	200	14400	10	1	115041225	21214	11.33	1.35	12	0.10	1628.00	13641.00	20950	20231010	-11.98	16410	20230726	12.37	19570	-5.77	20240510	17900	3.02	20240119	20950	-11.98	20231010	16410	12.37	20230726	0.19	N	030000	200	230 억	29064319	N	N	321	N	N
30	20240625	120408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	-60	5	-0.32	1744611720	94712	44.82	18580	18580	18340	24000	12930	18470	18420.18	25.26	-2549	24932	18676	18572	18456	18352	18236	18625	18405	230	5530	200	14400	10	1	115041225	21179	11.31	1.35	12	0.08	1628.00	13641.00	20950	20231010	-12.12	16410	20230726	12.19	19570	-5.93	20240510	17900	2.85	20240119	20950	-12.12	20231010	16410	12.19	20230726	0.19	N	030000	200	230 억	29064319	N	N	321	N	N
31	20240625	110410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18400	-70	5	-0.38	1214253380	65941	31.21	18580	18580	18340	24000	12930	18470	18414.24	25.26	-2549	14340	18676	18572	18456	18352	18236	18625	18405	230	5530	200	14400	10	1	115041225	21168	11.30	1.35	12	0.06	1628.00	13641.00	20950	20231010	-12.17	16410	20230726	12.13	19570	-5.98	20240510	17900	2.79	20240119	20950	-12.17	20231010	16410	12.13	20230726	0.19	N	030000	200	230 억	29064319	N	N	321	N	N
32	20240625	100406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18370	-100	5	-0.54	744496830	40432	19.14	18580	18580	18340	24000	12930	18470	18413.55	25.26	-2549	5135	18676	18572	18456	18352	18236	18625	18405	230	5530	200	14400	10	1	115041225	21133	11.28	1.35	12	0.04	1628.00	13641.00	20950	20231010	-12.32	16410	20230726	11.94	19570	-6.13	20240510	17900	2.63	20240119	20950	-12.32	20231010	16410	11.94	20230726	0.19	N	030000	200	230 억	29064319	N	N	321	N	N
33	20240625	090407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18420	-50	5	-0.27	101544740	5481	2.59	18580	18580	18410	24000	12930	18470	18526.68	25.26	-2549	1703	18676	18572	18456	18352	18236	18625	18405	230	5530	200	14400	10	1	115041225	21191	11.31	1.35	12	0.00	1628.00	13641.00	20950	20231010	-12.08	16410	20230726	12.25	19570	-5.88	20240510	17900	2.91	20240119	20950	-12.08	20231010	16410	12.25	20230726	0.19	N	030000	200	230 억	29064319	N	N	321	N	N
34	20240624	160405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18470	40	2	0.22	3409420860	184245	59.61	18430	18560	18340	23950	12910	18430	18504.87	25.24	0	15793	18603	18516	18343	18256	18083	18560	18300	230	5520	200	14370	10	1	115041225	21248	11.35	1.35	12	0.16	1628.00	13641.00	20950	20231010	-11.84	16410	20230726	12.55	19570	-5.62	20240510	17900	3.18	20240119	20950	-11.84	20231010	16410	12.55	20230726	0.18	N	030000	200	230 억	29035823	N	N	321	N	N
35	20240624	150406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18480	50	2	0.27	3070785000	165913	53.68	18430	18560	18340	23950	12910	18430	18508.43	25.24	0	16114	18603	18516	18343	18256	18083	18560	18300	230	5520	200	14370	10	1	115041225	21260	11.35	1.35	12	0.14	1628.00	13641.00	20950	20231010	-11.79	16410	20230726	12.61	19570	-5.57	20240510	17900	3.24	20240119	20950	-11.79	20231010	16410	12.61	20230726	0.18	N	030000	200	230 억	29035823	N	N	587	N	N
36	20240624	140406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18530	100	2	0.54	2599018510	140431	45.43	18430	18560	18340	23950	12910	18430	18507.48	25.24	0	14058	18603	18516	18343	18256	18083	18560	18300	230	5520	200	14370	10	1	115041225	21317	11.38	1.36	12	0.12	1628.00	13641.00	20950	20231010	-11.55	16410	20230726	12.92	19570	-5.31	20240510	17900	3.52	20240119	20950	-11.55	20231010	16410	12.92	20230726	0.18	N	030000	200	230 억	29035823	N	N	587	N	N
37	20240624	130405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18540	110	2	0.60	2242347070	121186	39.21	18430	18560	18340	23950	12910	18430	18503.39	25.24	0	9896	18603	18516	18343	18256	18083	18560	18300	230	5520	200	14370	10	1	115041225	21329	11.39	1.36	12	0.11	1628.00	13641.00	20950	20231010	-11.50	16410	20230726	12.98	19570	-5.26	20240510	17900	3.58	20240119	20950	-11.50	20231010	16410	12.98	20230726	0.18	N	030000	200	230 억	29035823	N	N	587	N	N
38	20240624	120406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18540	110	2	0.60	1995947630	107891	34.91	18430	18560	18340	23950	12910	18430	18499.71	25.24	0	7723	18603	18516	18343	18256	18083	18560	18300	230	5520	200	14370	10	1	115041225	21329	11.39	1.36	12	0.09	1628.00	13641.00	20950	20231010	-11.50	16410	20230726	12.98	19570	-5.26	20240510	17900	3.58	20240119	20950	-11.50	20231010	16410	12.98	20230726	0.18	N	030000	200	230 억	29035823	N	N	587	N	N
39	20240624	110407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18520	90	2	0.49	1664986760	90018	29.12	18430	18560	18340	23950	12910	18430	18496.20	25.24	0	5425	18603	18516	18343	18256	18083	18560	18300	230	5520	200	14370	10	1	115041225	21306	11.38	1.36	12	0.08	1628.00	13641.00	20950	20231010	-11.60	16410	20230726	12.86	19570	-5.37	20240510	17900	3.46	20240119	20950	-11.60	20231010	16410	12.86	20230726	0.18	N	030000	200	230 억	29035823	N	N	587	N	N
40	20240624	100406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	120	2	0.65	1059994650	57346	18.55	18430	18550	18340	23950	12910	18430	18484.25	25.24	0	11358	18603	18516	18343	18256	18083	18560	18300	230	5520	200	14370	10	1	115041225	21340	11.39	1.36	12	0.05	1628.00	13641.00	20950	20231010	-11.46	16410	20230726	13.04	19570	-5.21	20240510	17900	3.63	20240119	20950	-11.46	20231010	16410	13.04	20230726	0.18	N	030000	200	230 억	29035823	N	N	587	N	N
41	20240624	090406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	10	2	0.05	95885940	5204	1.68	18430	18450	18400	23950	12910	18430	18425.37	25.24	0	-2014	18603	18516	18343	18256	18083	18560	18300	230	5520	200	14370	10	1	115041225	21214	11.33	1.35	12	0.00	1628.00	13641.00	20950	20231010	-11.98	16410	20230726	12.37	19570	-5.77	20240510	17900	3.02	20240119	20950	-11.98	20231010	16410	12.37	20230726	0.18	N	030000	200	230 억	29035823	N	N	587	N	N
42	20240621	160354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18430	240	2	1.32	5133982910	279714	102.57	18180	18430	18170	23600	12740	18190	18354.27	25.20	0	68729	18263	18226	18183	18146	18103	18205	18125	230	5410	200	14180	10	1	115041225	21202	11.32	1.35	12	0.24	1628.00	13641.00	20950	20231010	-12.03	16410	20230726	12.31	19570	-5.83	20240510	17900	2.96	20240119	20950	-12.03	20231010	16410	12.31	20230726	0.17	N	030000	200	230 억	28990275	N	N	587	N	N
43	20240621	150354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	190	2	1.04	3569099770	194757	71.41	18180	18390	18170	23600	12740	18190	18325.91	25.20	0	55482	18263	18226	18183	18146	18103	18205	18125	230	5410	200	14180	10	1	115041225	21145	11.29	1.35	12	0.17	1628.00	13641.00	20950	20231010	-12.27	16410	20230726	12.00	19570	-6.08	20240510	17900	2.68	20240119	20950	-12.27	20231010	16410	12.00	20230726	0.17	N	030000	200	230 억	28990275	N	N	205	N	N
44	20240621	140354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18340	150	2	0.82	2874853320	156961	57.56	18180	18390	18170	23600	12740	18190	18315.72	25.20	0	53679	18263	18226	18183	18146	18103	18205	18125	230	5410	200	14180	10	1	115041225	21099	11.27	1.34	12	0.14	1628.00	13641.00	20950	20231010	-12.46	16410	20230726	11.76	19570	-6.29	20240510	17900	2.46	20240119	20950	-12.46	20231010	16410	11.76	20230726	0.17	N	030000	200	230 억	28990275	N	N	205	N	N
45	20240621	130355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18360	170	2	0.93	2359305420	128861	47.25	18180	18390	18170	23600	12740	18190	18308.92	25.20	0	55795	18263	18226	18183	18146	18103	18205	18125	230	5410	200	14180	10	1	115041225	21122	11.28	1.35	12	0.11	1628.00	13641.00	20950	20231010	-12.36	16410	20230726	11.88	19570	-6.18	20240510	17900	2.57	20240119	20950	-12.36	20231010	16410	11.88	20230726	0.17	N	030000	200	230 억	28990275	N	N	205	N	N
46	20240621	120355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	190	2	1.04	1946317260	106380	39.01	18180	18380	18170	23600	12740	18190	18295.89	25.20	0	51921	18263	18226	18183	18146	18103	18205	18125	230	5410	200	14180	10	1	115041225	21145	11.29	1.35	12	0.09	1628.00	13641.00	20950	20231010	-12.27	16410	20230726	12.00	19570	-6.08	20240510	17900	2.68	20240119	20950	-12.27	20231010	16410	12.00	20230726	0.17	N	030000	200	230 억	28990275	N	N	205	N	N
47	20240621	110355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18350	160	2	0.88	1588040040	86870	31.85	18180	18380	18170	23600	12740	18190	18280.65	25.20	0	43598	18263	18226	18183	18146	18103	18205	18125	230	5410	200	14180	10	1	115041225	21110	11.27	1.35	12	0.08	1628.00	13641.00	20950	20231010	-12.41	16410	20230726	11.82	19570	-6.23	20240510	17900	2.51	20240119	20950	-12.41	20231010	16410	11.82	20230726	0.17	N	030000	200	230 억	28990275	N	N	205	N	N
48	20240621	100353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18340	150	2	0.82	1186144580	64939	23.81	18180	18380	18170	23600	12740	18190	18265.52	25.20	0	32580	18263	18226	18183	18146	18103	18205	18125	230	5410	200	14180	10	1	115041225	21099	11.27	1.34	12	0.06	1628.00	13641.00	20950	20231010	-12.46	16410	20230726	11.76	19570	-6.29	20240510	17900	2.46	20240119	20950	-12.46	20231010	16410	11.76	20230726	0.17	N	030000	200	230 억	28990275	N	N	205	N	N
49	20240621	090356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	-20	5	-0.11	43057000	2369	0.87	18180	18180	18170	23600	12740	18190	18175.18	25.20	0	738	18263	18226	18183	18146	18103	18205	18125	230	5410	200	14180	10	1	115041225	20903	11.16	1.33	12	0.00	1628.00	13641.00	20950	20231010	-13.27	16410	20230726	10.73	19570	-7.15	20240510	17900	1.51	20240119	20950	-13.27	20231010	16410	10.73	20230726	0.17	N	030000	200	230 억	28990275	N	N	205	N	N
50	20240620	160354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18190	40	2	0.22	4460024640	245387	98.17	18200	18220	18140	23550	12710	18150	18175.47	25.17	0	93890	18356	18252	18196	18092	18036	18225	18065	230	5400	200	14150	10	1	115041225	20926	11.17	1.33	12	0.21	1628.00	13641.00	20950	20231010	-13.17	16410	20230726	10.85	19570	-7.05	20240510	17900	1.62	20240119	20950	-13.17	20231010	16410	10.85	20230726	0.18	N	030000	200	230 억	28958069	N	N	205	N	N
51	20240620	150354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18180	30	2	0.17	3939658090	216767	86.72	18200	18220	18140	23550	12710	18150	18174.62	25.17	0	86641	18356	18252	18196	18092	18036	18225	18065	230	5400	200	14150	10	1	115041225	20914	11.17	1.33	12	0.19	1628.00	13641.00	20950	20231010	-13.22	16410	20230726	10.79	19570	-7.10	20240510	17900	1.56	20240119	20950	-13.22	20231010	16410	10.79	20230726	0.18	N	030000	200	230 억	28958069	N	N	460	N	N
52	20240620	140353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18180	30	2	0.17	2825406940	155451	62.19	18200	18210	18140	23550	12710	18150	18175.55	25.17	0	60157	18356	18252	18196	18092	18036	18225	18065	230	5400	200	14150	10	1	115041225	20914	11.17	1.33	12	0.14	1628.00	13641.00	20950	20231010	-13.22	16410	20230726	10.79	19570	-7.10	20240510	17900	1.56	20240119	20950	-13.22	20231010	16410	10.79	20230726	0.18	N	030000	200	230 억	28958069	N	N	460	N	N
53	20240620	130354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18200	50	2	0.28	2168765020	119350	47.75	18200	18210	18140	23550	12710	18150	18171.47	25.17	0	39804	18356	18252	18196	18092	18036	18225	18065	230	5400	200	14150	10	1	115041225	20938	11.18	1.33	12	0.10	1628.00	13641.00	20950	20231010	-13.13	16410	20230726	10.91	19570	-7.00	20240510	17900	1.68	20240119	20950	-13.13	20231010	16410	10.91	20230726	0.18	N	030000	200	230 억	28958069	N	N	460	N	N
54	20240620	120353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	20	2	0.11	1580916500	87013	34.81	18200	18200	18140	23550	12710	18150	18168.74	25.17	0	26809	18356	18252	18196	18092	18036	18225	18065	230	5400	200	14150	10	1	115041225	20903	11.16	1.33	12	0.08	1628.00	13641.00	20950	20231010	-13.27	16410	20230726	10.73	19570	-7.15	20240510	17900	1.51	20240119	20950	-13.27	20231010	16410	10.73	20230726	0.18	N	030000	200	230 억	28958069	N	N	460	N	N
55	20240620	110354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18160	10	2	0.06	1030813610	56739	22.70	18200	18200	18140	23550	12710	18150	18167.64	25.17	0	15519	18356	18252	18196	18092	18036	18225	18065	230	5400	200	14150	10	1	115041225	20891	11.15	1.33	12	0.05	1628.00	13641.00	20950	20231010	-13.32	16410	20230726	10.66	19570	-7.20	20240510	17900	1.45	20240119	20950	-13.32	20231010	16410	10.66	20230726	0.18	N	030000	200	230 억	28958069	N	N	460	N	N
56	20240620	100355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18180	30	2	0.17	616566530	33932	13.57	18200	18200	18140	23550	12710	18150	18170.65	25.17	0	8711	18356	18252	18196	18092	18036	18225	18065	230	5400	200	14150	10	1	115041225	20914	11.17	1.33	12	0.03	1628.00	13641.00	20950	20231010	-13.22	16410	20230726	10.79	19570	-7.10	20240510	17900	1.56	20240119	20950	-13.22	20231010	16410	10.79	20230726	0.18	N	030000	200	230 억	28958069	N	N	460	N	N
57	20240620	090359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18160	10	2	0.06	63279770	3481	1.39	18200	18200	18150	23550	12710	18150	18178.62	25.17	0	215	18356	18252	18196	18092	18036	18225	18065	230	5400	200	14150	10	1	115041225	20891	11.15	1.33	12	0.00	1628.00	13641.00	20950	20231010	-13.32	16410	20230726	10.66	19570	-7.20	20240510	17900	1.45	20240119	20950	-13.32	20231010	16410	10.66	20230726	0.18	N	030000	200	230 억	28958069	N	N	460	N	N
58	20240619	160352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18150	-150	5	-0.82	4541727440	249788	69.88	18300	18300	18140	23750	12810	18300	18182.33	25.22	0	14896	18413	18356	18243	18186	18073	18385	18215	230	5450	200	14270	10	1	115041225	20880	11.15	1.33	12	0.22	1628.00	13641.00	20950	20231010	-13.37	16410	20230726	10.60	19570	-7.26	20240510	17900	1.40	20240119	20950	-13.37	20231010	16410	10.60	20230726	0.17	N	030000	200	230 억	29015954	N	N	460	N	N
59	20240619	150351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18150	-150	5	-0.82	3829028430	210525	58.90	18300	18300	18140	23750	12810	18300	18188.00	25.22	0	7328	18413	18356	18243	18186	18073	18385	18215	230	5450	200	14270	10	1	115041225	20880	11.15	1.33	12	0.18	1628.00	13641.00	20950	20231010	-13.37	16410	20230726	10.60	19570	-7.26	20240510	17900	1.40	20240119	20950	-13.37	20231010	16410	10.60	20230726	0.17	N	030000	200	230 억	29015954	N	N	4250	N	N
60	20240619	140355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18150	-150	5	-0.82	3087483170	169677	47.47	18300	18300	18150	23750	12810	18300	18196.24	25.22	0	5782	18413	18356	18243	18186	18073	18385	18215	230	5450	200	14270	10	1	115041225	20880	11.15	1.33	12	0.15	1628.00	13641.00	20950	20231010	-13.37	16410	20230726	10.60	19570	-7.26	20240510	17900	1.40	20240119	20950	-13.37	20231010	16410	10.60	20230726	0.17	N	030000	200	230 억	29015954	N	N	4250	N	N
61	20240619	130352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18190	-110	5	-0.60	2359547840	129613	36.26	18300	18300	18170	23750	12810	18300	18204.56	25.22	0	-2020	18413	18356	18243	18186	18073	18385	18215	230	5450	200	14270	10	1	115041225	20926	11.17	1.33	12	0.11	1628.00	13641.00	20950	20231010	-13.17	16410	20230726	10.85	19570	-7.05	20240510	17900	1.62	20240119	20950	-13.17	20231010	16410	10.85	20230726	0.17	N	030000	200	230 억	29015954	N	N	4250	N	N
62	20240619	120351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18180	-120	5	-0.66	1868921070	102637	28.71	18300	18300	18170	23750	12810	18300	18209.04	25.22	0	-6418	18413	18356	18243	18186	18073	18385	18215	230	5450	200	14270	10	1	115041225	20914	11.17	1.33	12	0.09	1628.00	13641.00	20950	20231010	-13.22	16410	20230726	10.79	19570	-7.10	20240510	17900	1.56	20240119	20950	-13.22	20231010	16410	10.79	20230726	0.17	N	030000	200	230 억	29015954	N	N	4250	N	N
63	20240619	110353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	-130	5	-0.71	1331278070	73056	20.44	18300	18300	18170	23750	12810	18300	18222.71	25.22	0	-5556	18413	18356	18243	18186	18073	18385	18215	230	5450	200	14270	10	1	115041225	20903	11.16	1.33	12	0.06	1628.00	13641.00	20950	20231010	-13.27	16410	20230726	10.73	19570	-7.15	20240510	17900	1.51	20240119	20950	-13.27	20231010	16410	10.73	20230726	0.17	N	030000	200	230 억	29015954	N	N	4250	N	N
64	20240619	100355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18200	-100	5	-0.55	695776100	38131	10.67	18300	18300	18200	23750	12810	18300	18246.99	25.22	0	-5283	18413	18356	18243	18186	18073	18385	18215	230	5450	200	14270	10	1	115041225	20938	11.18	1.33	12	0.03	1628.00	13641.00	20950	20231010	-13.13	16410	20230726	10.91	19570	-7.00	20240510	17900	1.68	20240119	20950	-13.13	20231010	16410	10.91	20230726	0.17	N	030000	200	230 억	29015954	N	N	4250	N	N
65	20240619	090359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18240	-60	5	-0.33	110478190	6046	1.69	18300	18300	18230	23750	12810	18300	18272.94	25.22	0	-992	18413	18356	18243	18186	18073	18385	18215	230	5450	200	14270	10	1	115041225	20984	11.20	1.34	12	0.01	1628.00	13641.00	20950	20231010	-12.94	16410	20230726	11.15	19570	-6.80	20240510	17900	1.90	20240119	20950	-12.94	20231010	16410	11.15	20230726	0.17	N	030000	200	230 억	29015954	N	N	4250	N	N
66	20240618	160351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18300	60	2	0.33	6504795730	356680	133.61	18220	18300	18130	23700	12770	18240	18236.73	25.27	0	158549	18413	18326	18203	18116	17993	18370	18160	230	5460	200	14220	10	1	115041225	21053	11.24	1.34	12	0.31	1628.00	13641.00	20950	20231010	-12.65	16410	20230726	11.52	19570	-6.49	20240510	17900	2.23	20240119	20950	-12.65	20231010	16410	11.52	20230726	0.17	N	030000	200	230 억	29070195	N	N	4250	N	N
67	20240618	150348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18220	-20	5	-0.11	5037163930	276388	103.54	18220	18290	18130	23700	12770	18240	18224.97	25.27	0	124499	18413	18326	18203	18116	17993	18370	18160	230	5460	200	14220	10	1	115041225	20961	11.19	1.34	12	0.24	1628.00	13641.00	20950	20231010	-13.03	16410	20230726	11.03	19570	-6.90	20240510	17900	1.79	20240119	20950	-13.03	20231010	16410	11.03	20230726	0.17	N	030000	200	230 억	29070195	N	N	716	N	N
68	20240618	140349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18220	-20	5	-0.11	4009721120	220007	82.41	18220	18290	18130	23700	12770	18240	18225.43	25.27	0	102709	18413	18326	18203	18116	17993	18370	18160	230	5460	200	14220	10	1	115041225	20961	11.19	1.34	12	0.19	1628.00	13641.00	20950	20231010	-13.03	16410	20230726	11.03	19570	-6.90	20240510	17900	1.79	20240119	20950	-13.03	20231010	16410	11.03	20230726	0.17	N	030000	200	230 억	29070195	N	N	716	N	N
69	20240618	130352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18240	0	3	0.00	3348375580	183752	68.83	18220	18290	18130	23700	12770	18240	18222.25	25.27	0	80423	18413	18326	18203	18116	17993	18370	18160	230	5460	200	14220	10	1	115041225	20984	11.20	1.34	12	0.16	1628.00	13641.00	20950	20231010	-12.94	16410	20230726	11.15	19570	-6.80	20240510	17900	1.90	20240119	20950	-12.94	20231010	16410	11.15	20230726	0.17	N	030000	200	230 억	29070195	N	N	716	N	N
70	20240618	120352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18250	10	2	0.05	2374376800	130370	48.84	18220	18290	18130	23700	12770	18240	18212.60	25.27	0	50761	18413	18326	18203	18116	17993	18370	18160	230	5460	200	14220	10	1	115041225	20995	11.21	1.34	12	0.11	1628.00	13641.00	20950	20231010	-12.89	16410	20230726	11.21	19570	-6.75	20240510	17900	1.96	20240119	20950	-12.89	20231010	16410	11.21	20230726	0.17	N	030000	200	230 억	29070195	N	N	716	N	N
71	20240618	110349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18250	10	2	0.05	1569651370	86281	32.32	18220	18270	18130	23700	12770	18240	18192.32	25.27	0	24231	18413	18326	18203	18116	17993	18370	18160	230	5460	200	14220	10	1	115041225	20995	11.21	1.34	12	0.08	1628.00	13641.00	20950	20231010	-12.89	16410	20230726	11.21	19570	-6.75	20240510	17900	1.96	20240119	20950	-12.89	20231010	16410	11.21	20230726	0.17	N	030000	200	230 억	29070195	N	N	716	N	N
72	20240618	100351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18160	-80	5	-0.44	775392650	42711	16.00	18220	18260	18130	23700	12770	18240	18154.40	25.27	0	-2360	18413	18326	18203	18116	17993	18370	18160	230	5460	200	14220	10	1	115041225	20891	11.15	1.33	12	0.04	1628.00	13641.00	20950	20231010	-13.32	16410	20230726	10.66	19570	-7.20	20240510	17900	1.45	20240119	20950	-13.32	20231010	16410	10.66	20230726	0.17	N	030000	200	230 억	29070195	N	N	716	N	N
73	20240618	090354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18150	-90	5	-0.49	175254220	9643	3.61	18220	18260	18130	23700	12770	18240	18174.24	25.27	0	-2546	18413	18326	18203	18116	17993	18370	18160	230	5460	200	14220	10	1	115041225	20880	11.15	1.33	12	0.01	1628.00	13641.00	20950	20231010	-13.37	16410	20230726	10.60	19570	-7.26	20240510	17900	1.40	20240119	20950	-13.37	20231010	16410	10.60	20230726	0.17	N	030000	200	230 억	29070195	N	N	716	N	N
74	20240617	160348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18240	-30	5	-0.16	4845959290	266833	97.63	18210	18290	18080	23750	12790	18270	18161.01	25.29	0	-5590	18430	18350	18240	18160	18050	18390	18200	230	5480	200	14250	10	1	115041225	20984	11.20	1.34	12	0.23	1628.00	13641.00	20950	20231010	-12.94	16410	20230726	11.15	19570	-6.80	20240510	17900	1.90	20240119	20950	-12.94	20231010	16410	11.15	20230726	0.17	N	030000	200	230 억	29096774	N	N	716	N	N
75	20240617	150353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18210	-60	5	-0.33	4190195880	230862	84.47	18210	18290	18080	23750	12790	18270	18150.22	25.29	0	-12816	18430	18350	18240	18160	18050	18390	18200	230	5480	200	14250	10	1	115041225	20949	11.19	1.33	12	0.20	1628.00	13641.00	20950	20231010	-13.08	16410	20230726	10.97	19570	-6.95	20240510	17900	1.73	20240119	20950	-13.08	20231010	16410	10.97	20230726	0.17	N	030000	200	230 억	29096774	N	N	5226	N	N
76	20240617	140347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18120	-150	5	-0.82	3381569820	186424	68.21	18210	18290	18080	23750	12790	18270	18139.13	25.29	0	-30315	18430	18350	18240	18160	18050	18390	18200	230	5480	200	14250	10	1	115041225	20845	11.13	1.33	12	0.16	1628.00	13641.00	20950	20231010	-13.51	16410	20230726	10.42	19570	-7.41	20240510	17900	1.23	20240119	20950	-13.51	20231010	16410	10.42	20230726	0.17	N	030000	200	230 억	29096774	N	N	5226	N	N
77	20240617	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18090	-180	5	-0.99	2818268270	155321	56.83	18210	18290	18080	23750	12790	18270	18144.80	25.29	0	-39351	18430	18350	18240	18160	18050	18390	18200	230	5480	200	14250	10	1	115041225	20811	11.11	1.33	12	0.14	1628.00	13641.00	20950	20231010	-13.65	16410	20230726	10.24	19570	-7.56	20240510	17900	1.06	20240119	20950	-13.65	20231010	16410	10.24	20230726	0.17	N	030000	200	230 억	29096774	N	N	5226	N	N
78	20240617	120347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18080	-190	5	-1.04	2307680710	127101	46.51	18210	18290	18080	23750	12790	18270	18156.28	25.29	0	-37543	18430	18350	18240	18160	18050	18390	18200	230	5480	200	14250	10	1	115041225	20799	11.11	1.33	12	0.11	1628.00	13641.00	20950	20231010	-13.70	16410	20230726	10.18	19570	-7.61	20240510	17900	1.01	20240119	20950	-13.70	20231010	16410	10.18	20230726	0.17	N	030000	200	230 억	29096774	N	N	5226	N	N
79	20240617	110345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18120	-150	5	-0.82	1598738760	87952	32.18	18210	18290	18120	23750	12790	18270	18177.40	25.29	0	-32958	18430	18350	18240	18160	18050	18390	18200	230	5480	200	14250	10	1	115041225	20845	11.13	1.33	12	0.08	1628.00	13641.00	20950	20231010	-13.51	16410	20230726	10.42	19570	-7.41	20240510	17900	1.23	20240119	20950	-13.51	20231010	16410	10.42	20230726	0.17	N	030000	200	230 억	29096774	N	N	5226	N	N
80	20240617	100348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	-100	5	-0.55	733977470	40314	14.75	18210	18290	18170	23750	12790	18270	18206.52	25.29	0	-16213	18430	18350	18240	18160	18050	18390	18200	230	5480	200	14250	10	1	115041225	20903	11.16	1.33	12	0.04	1628.00	13641.00	20950	20231010	-13.27	16410	20230726	10.73	19570	-7.15	20240510	17900	1.51	20240119	20950	-13.27	20231010	16410	10.73	20230726	0.17	N	030000	200	230 억	29096774	N	N	5226	N	N
81	20240617	090348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18240	-30	5	-0.16	45939320	2522	0.92	18210	18270	18210	23750	12790	18270	18215.43	25.29	0	-853	18430	18350	18240	18160	18050	18390	18200	230	5480	200	14250	10	1	115041225	20984	11.20	1.34	12	0.00	1628.00	13641.00	20950	20231010	-12.94	16410	20230726	11.15	19570	-6.80	20240510	17900	1.90	20240119	20950	-12.94	20231010	16410	11.15	20230726	0.17	N	030000	200	230 억	29096774	N	N	5226	N	N
82	20240614	160320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18270	60	2	0.33	4966504960	272719	68.91	18170	18320	18130	23650	12750	18210	18211.07	25.29	0	13344	18503	18356	18283	18136	18063	18320	18100	230	5440	200	14200	10	1	115041225	21018	11.22	1.34	12	0.24	1628.00	13641.00	20950	20231010	-12.79	16410	20230726	11.33	19570	-6.64	20240510	17900	2.07	20240119	20950	-12.79	20231010	16410	11.33	20230726	0.17	N	030000	200	230 억	29090165	N	N	5226	N	N
83	20240614	150320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18210	0	3	0.00	3822277220	210091	53.08	18170	18240	18130	23650	12750	18210	18193.44	25.29	0	3121	18503	18356	18283	18136	18063	18320	18100	230	5440	200	14200	10	1	115041225	20949	11.19	1.33	12	0.18	1628.00	13641.00	20950	20231010	-13.08	16410	20230726	10.97	19570	-6.95	20240510	17900	1.73	20240119	20950	-13.08	20231010	16410	10.97	20230726	0.17	N	030000	200	230 억	29090165	N	N	9504	N	N
84	20240614	140320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18200	-10	5	-0.05	2935428510	161368	40.77	18170	18240	18130	23650	12750	18210	18190.90	25.29	0	-10708	18503	18356	18283	18136	18063	18320	18100	230	5440	200	14200	10	1	115041225	20938	11.18	1.33	12	0.14	1628.00	13641.00	20950	20231010	-13.13	16410	20230726	10.91	19570	-7.00	20240510	17900	1.68	20240119	20950	-13.13	20231010	16410	10.91	20230726	0.17	N	030000	200	230 억	29090165	N	N	9504	N	N
85	20240614	130320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18220	10	2	0.05	2308872520	126945	32.08	18170	18240	18130	23650	12750	18210	18187.98	25.29	0	-11553	18503	18356	18283	18136	18063	18320	18100	230	5440	200	14200	10	1	115041225	20961	11.19	1.34	12	0.11	1628.00	13641.00	20950	20231010	-13.03	16410	20230726	11.03	19570	-6.90	20240510	17900	1.79	20240119	20950	-13.03	20231010	16410	11.03	20230726	0.17	N	030000	200	230 억	29090165	N	N	9504	N	N
86	20240614	120322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18180	-30	5	-0.16	1842820490	101346	25.61	18170	18240	18130	23650	12750	18210	18183.46	25.29	0	-15850	18503	18356	18283	18136	18063	18320	18100	230	5440	200	14200	10	1	115041225	20914	11.17	1.33	12	0.09	1628.00	13641.00	20950	20231010	-13.22	16410	20230726	10.79	19570	-7.10	20240510	17900	1.56	20240119	20950	-13.22	20231010	16410	10.79	20230726	0.17	N	030000	200	230 억	29090165	N	N	9504	N	N
87	20240614	110342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18210	0	3	0.00	1444334150	79445	20.07	18170	18240	18130	23650	12750	18210	18180.30	25.29	0	-19238	18503	18356	18283	18136	18063	18320	18100	230	5440	200	14200	10	1	115041225	20949	11.19	1.33	12	0.07	1628.00	13641.00	20950	20231010	-13.08	16410	20230726	10.97	19570	-6.95	20240510	17900	1.73	20240119	20950	-13.08	20231010	16410	10.97	20230726	0.17	N	030000	200	230 억	29090165	N	N	9504	N	N
88	20240614	100342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18190	-20	5	-0.11	935724450	51471	13.01	18170	18240	18130	23650	12750	18210	18179.64	25.29	0	-18107	18503	18356	18283	18136	18063	18320	18100	230	5440	200	14200	10	1	115041225	20926	11.17	1.33	12	0.04	1628.00	13641.00	20950	20231010	-13.17	16410	20230726	10.85	19570	-7.05	20240510	17900	1.62	20240119	20950	-13.17	20231010	16410	10.85	20230726	0.17	N	030000	200	230 억	29090165	N	N	9504	N	N
89	20240614	090344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	-40	5	-0.22	206295020	11362	2.87	18170	18180	18130	23650	12750	18210	18156.58	25.29	0	-7501	18503	18356	18283	18136	18063	18320	18100	230	5440	200	14200	10	1	115041225	20903	11.16	1.33	12	0.01	1628.00	13641.00	20950	20231010	-13.27	16410	20230726	10.73	19570	-7.15	20240510	17900	1.51	20240119	20950	-13.27	20231010	16410	10.73	20230726	0.17	N	030000	200	230 억	29090165	N	N	9504	N	N
90	20240613	160339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18210	-140	5	-0.76	7222920140	395209	190.00	18280	18430	18210	23850	12850	18350	18276.36	25.31	0	15474	18563	18456	18383	18276	18203	18420	18240	230	5500	200	14310	10	1	115041225	20949	11.19	1.33	12	0.34	1628.00	13641.00	20950	20231010	-13.08	16410	20230726	10.97	19570	-6.95	20240510	17900	1.73	20240119	20950	-13.08	20231010	16410	10.97	20230726	0.17	N	030000	200	230 억	29113815	N	N	9059	N	N
91	20240613	150346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18230	-120	5	-0.65	5498166700	300509	144.47	18280	18430	18210	23850	12850	18350	18296.18	25.31	0	20031	18563	18456	18383	18276	18203	18420	18240	230	5500	200	14310	10	1	115041225	20972	11.20	1.34	12	0.26	1628.00	13641.00	20950	20231010	-12.98	16410	20230726	11.09	19570	-6.85	20240510	17900	1.84	20240119	20950	-12.98	20231010	16410	11.09	20230726	0.17	N	030000	200	230 억	29113815	N	N	762	N	N
92	20240613	140340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18280	-70	5	-0.38	3768966830	205699	98.89	18280	18430	18260	23850	12850	18350	18322.73	25.31	0	14962	18563	18456	18383	18276	18203	18420	18240	230	5500	200	14310	10	1	115041225	21030	11.23	1.34	12	0.18	1628.00	13641.00	20950	20231010	-12.74	16410	20230726	11.40	19570	-6.59	20240510	17900	2.12	20240119	20950	-12.74	20231010	16410	11.40	20230726	0.17	N	030000	200	230 억	29113815	N	N	762	N	N
93	20240613	130343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18280	-70	5	-0.38	2954256910	161130	77.47	18280	18430	18270	23850	12850	18350	18334.62	25.31	0	6732	18563	18456	18383	18276	18203	18420	18240	230	5500	200	14310	10	1	115041225	21030	11.23	1.34	12	0.14	1628.00	13641.00	20950	20231010	-12.74	16410	20230726	11.40	19570	-6.59	20240510	17900	2.12	20240119	20950	-12.74	20231010	16410	11.40	20230726	0.17	N	030000	200	230 억	29113815	N	N	762	N	N
94	20240613	120343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18310	-40	5	-0.22	2115213550	115249	55.41	18280	18430	18280	23850	12850	18350	18353.42	25.31	0	12465	18563	18456	18383	18276	18203	18420	18240	230	5500	200	14310	10	1	115041225	21064	11.25	1.34	12	0.10	1628.00	13641.00	20950	20231010	-12.60	16410	20230726	11.58	19570	-6.44	20240510	17900	2.29	20240119	20950	-12.60	20231010	16410	11.58	20230726	0.17	N	030000	200	230 억	29113815	N	N	762	N	N
95	20240613	110338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18320	-30	5	-0.16	1400226080	76207	36.64	18280	18430	18280	23850	12850	18350	18373.98	25.31	0	7189	18563	18456	18383	18276	18203	18420	18240	230	5500	200	14310	10	1	115041225	21076	11.25	1.34	12	0.07	1628.00	13641.00	20950	20231010	-12.55	16410	20230726	11.64	19570	-6.39	20240510	17900	2.35	20240119	20950	-12.55	20231010	16410	11.64	20230726	0.17	N	030000	200	230 억	29113815	N	N	762	N	N
96	20240613	100339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	60	2	0.33	685009620	37262	17.91	18280	18430	18280	23850	12850	18350	18383.60	25.31	0	1400	18563	18456	18383	18276	18203	18420	18240	230	5500	200	14310	10	1	115041225	21179	11.31	1.35	12	0.03	1628.00	13641.00	20950	20231010	-12.12	16410	20230726	12.19	19570	-5.93	20240510	17900	2.85	20240119	20950	-12.12	20231010	16410	12.19	20230726	0.17	N	030000	200	230 억	29113815	N	N	762	N	N
97	20240613	090343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	30	2	0.16	95951730	5238	2.52	18280	18380	18280	23850	12850	18350	18318.39	25.31	0	-1585	18563	18456	18383	18276	18203	18420	18240	230	5500	200	14310	10	1	115041225	21145	11.29	1.35	12	0.00	1628.00	13641.00	20950	20231010	-12.27	16410	20230726	12.00	19570	-6.08	20240510	17900	2.68	20240119	20950	-12.27	20231010	16410	12.00	20230726	0.17	N	030000	200	230 억	29113815	N	N	762	N	N
98	20240612	160337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18350	-70	5	-0.38	3780720480	205831	175.25	18380	18490	18310	23900	12900	18420	18368.08	25.30	0	13136	18566	18492	18446	18372	18326	18470	18350	230	5480	200	14360	10	1	115041225	21110	11.27	1.35	12	0.18	1628.00	13641.00	20950	20231010	-12.41	16410	20230726	11.82	19570	-6.23	20240510	17900	2.51	20240119	20950	-12.41	20231010	16410	11.82	20230726	0.16	N	030000	200	230 억	29109828	N	N	762	N	N
99	20240612	150343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18330	-90	5	-0.49	3191388190	173689	147.88	18380	18490	18330	23900	12900	18420	18374.15	25.30	0	7558	18566	18492	18446	18372	18326	18470	18350	230	5480	200	14360	10	1	115041225	21087	11.26	1.34	12	0.15	1628.00	13641.00	20950	20231010	-12.51	16410	20230726	11.70	19570	-6.34	20240510	17900	2.40	20240119	20950	-12.51	20231010	16410	11.70	20230726	0.16	N	030000	200	230 억	29109828	N	N	1	N	N
100	20240612	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18390	-30	5	-0.16	2173339230	118222	100.66	18380	18490	18330	23900	12900	18420	18383.54	25.30	0	11395	18566	18492	18446	18372	18326	18470	18350	230	5480	200	14360	10	1	115041225	21156	11.30	1.35	12	0.10	1628.00	13641.00	20950	20231010	-12.22	16410	20230726	12.07	19570	-6.03	20240510	17900	2.74	20240119	20950	-12.22	20231010	16410	12.07	20230726	0.16	N	030000	200	230 억	29109828	N	N	1	N	N
101	20240612	130338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	-40	5	-0.22	1737350240	94486	80.45	18380	18490	18330	23900	12900	18420	18387.38	25.30	0	6632	18566	18492	18446	18372	18326	18470	18350	230	5480	200	14360	10	1	115041225	21145	11.29	1.35	12	0.08	1628.00	13641.00	20950	20231010	-12.27	16410	20230726	12.00	19570	-6.08	20240510	17900	2.68	20240119	20950	-12.27	20231010	16410	12.00	20230726	0.16	N	030000	200	230 억	29109828	N	N	1	N	N
102	20240612	120338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	-40	5	-0.22	1412000230	76780	65.37	18380	18490	18330	23900	12900	18420	18390.21	25.30	0	-1426	18566	18492	18446	18372	18326	18470	18350	230	5480	200	14360	10	1	115041225	21145	11.29	1.35	12	0.07	1628.00	13641.00	20950	20231010	-12.27	16410	20230726	12.00	19570	-6.08	20240510	17900	2.68	20240119	20950	-12.27	20231010	16410	12.00	20230726	0.16	N	030000	200	230 억	29109828	N	N	1	N	N
103	20240612	110337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18360	-60	5	-0.33	1016782710	55267	47.06	18380	18490	18330	23900	12900	18420	18397.65	25.30	0	-6604	18566	18492	18446	18372	18326	18470	18350	230	5480	200	14360	10	1	115041225	21122	11.28	1.35	12	0.05	1628.00	13641.00	20950	20231010	-12.36	16410	20230726	11.88	19570	-6.18	20240510	17900	2.57	20240119	20950	-12.36	20231010	16410	11.88	20230726	0.16	N	030000	200	230 억	29109828	N	N	1	N	N
104	20240612	100337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18420	0	3	0.00	316920760	17192	14.64	18380	18490	18380	23900	12900	18420	18434.20	25.30	0	-2255	18566	18492	18446	18372	18326	18470	18350	230	5480	200	14360	10	1	115041225	21191	11.31	1.35	12	0.01	1628.00	13641.00	20950	20231010	-12.08	16410	20230726	12.25	19570	-5.88	20240510	17900	2.91	20240119	20950	-12.08	20231010	16410	12.25	20230726	0.16	N	030000	200	230 억	29109828	N	N	1	N	N
105	20240612	090338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18460	40	2	0.22	34101930	1854	1.58	18380	18490	18380	23900	12900	18420	18393.71	25.30	0	-395	18566	18492	18446	18372	18326	18470	18350	230	5480	200	14360	10	1	115041225	21237	11.34	1.35	12	0.00	1628.00	13641.00	20950	20231010	-11.89	16410	20230726	12.49	19570	-5.67	20240510	17900	3.13	20240119	20950	-11.89	20231010	16410	12.49	20230726	0.16	N	030000	200	230 억	29109828	N	N	1	N	N
106	20240610	160334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18430	-420	5	-2.23	4387098020	236662	124.99	18670	18670	18430	24500	13200	18850	18537.91	25.38	0	-67725	19116	18982	18846	18712	18576	19050	18780	230	5650	200	14700	10	1	115041225	21202	11.32	1.35	12	0.21	1628.00	13641.00	20950	20231010	-12.03	16410	20230726	12.31	19570	-5.83	20240510	17900	2.96	20240119	20950	-12.03	20231010	16410	12.31	20230726	0.16	N	030000	200	230 억	29201289	N	N	1573	N	N
107	20240610	150338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18500	-350	5	-1.86	3725011580	200769	106.03	18670	18670	18480	24500	13200	18850	18553.72	25.38	0	-53006	19116	18982	18846	18712	18576	19050	18780	230	5650	200	14700	10	1	115041225	21283	11.36	1.36	12	0.17	1628.00	13641.00	20950	20231010	-11.69	16410	20230726	12.74	19570	-5.47	20240510	17900	3.35	20240119	20950	-11.69	20231010	16410	12.74	20230726	0.16	N	030000	200	230 억	29201289	N	N	1872	N	N
108	20240610	140336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18480	-370	5	-1.96	3191705720	171927	90.80	18670	18670	18480	24500	13200	18850	18564.31	25.38	0	-53531	19116	18982	18846	18712	18576	19050	18780	230	5650	200	14700	10	1	115041225	21260	11.35	1.35	12	0.15	1628.00	13641.00	20950	20231010	-11.79	16410	20230726	12.61	19570	-5.57	20240510	17900	3.24	20240119	20950	-11.79	20231010	16410	12.61	20230726	0.16	N	030000	200	230 억	29201289	N	N	1872	N	N
109	20240610	130336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18560	-290	5	-1.54	1990826290	107086	56.55	18670	18670	18530	24500	13200	18850	18590.91	25.38	0	-28534	19116	18982	18846	18712	18576	19050	18780	230	5650	200	14700	10	1	115041225	21352	11.40	1.36	12	0.09	1628.00	13641.00	20950	20231010	-11.41	16410	20230726	13.10	19570	-5.16	20240510	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.16	N	030000	200	230 억	29201289	N	N	1872	N	N
110	20240610	120336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18560	-290	5	-1.54	1627155470	87489	46.20	18670	18670	18530	24500	13200	18850	18598.40	25.38	0	-26407	19116	18982	18846	18712	18576	19050	18780	230	5650	200	14700	10	1	115041225	21352	11.40	1.36	12	0.08	1628.00	13641.00	20950	20231010	-11.41	16410	20230726	13.10	19570	-5.16	20240510	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.16	N	030000	200	230 억	29201289	N	N	1872	N	N
111	20240610	110338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18610	-240	5	-1.27	959984480	51562	27.23	18670	18670	18580	24500	13200	18850	18618.06	25.38	0	-18323	19116	18982	18846	18712	18576	19050	18780	230	5650	200	14700	10	1	115041225	21409	11.43	1.36	12	0.04	1628.00	13641.00	20950	20231010	-11.17	16410	20230726	13.41	19570	-4.91	20240510	17900	3.97	20240119	20950	-11.17	20231010	16410	13.41	20230726	0.16	N	030000	200	230 억	29201289	N	N	1872	N	N
112	20240610	100337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18630	-220	5	-1.17	738586880	39670	20.95	18670	18670	18580	24500	13200	18850	18618.27	25.38	0	-15807	19116	18982	18846	18712	18576	19050	18780	230	5650	200	14700	10	1	115041225	21432	11.44	1.37	12	0.03	1628.00	13641.00	20950	20231010	-11.07	16410	20230726	13.53	19570	-4.80	20240510	17900	4.08	20240119	20950	-11.07	20231010	16410	13.53	20230726	0.16	N	030000	200	230 억	29201289	N	N	1872	N	N
113	20240610	090342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18620	-230	5	-1.22	189592280	10170	5.37	18670	18670	18600	24500	13200	18850	18642.31	25.38	0	-4921	19116	18982	18846	18712	18576	19050	18780	230	5650	200	14700	10	1	115041225	21421	11.44	1.37	12	0.01	1628.00	13641.00	20950	20231010	-11.12	16410	20230726	13.47	19570	-4.85	20240510	17900	4.02	20240119	20950	-11.12	20231010	16410	13.47	20230726	0.16	N	030000	200	230 억	29201289	N	N	1872	N	N
114	20240607	160346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18850	140	2	0.75	3570715110	189332	137.00	18710	18980	18710	24300	13100	18710	18859.56	25.33	0	54868	18863	18786	18723	18646	18583	18755	18615	230	5590	200	14590	10	1	115041225	21685	11.58	1.38	12	0.16	1628.00	13641.00	20950	20231010	-10.02	16410	20230726	14.87	19570	-3.68	20240510	17900	5.31	20240119	20950	-10.02	20231010	16410	14.87	20230726	0.16	N	030000	200	230 억	29141988	N	N	1872	N	N
115	20240607	150348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18820	110	2	0.59	2957330760	156781	113.45	18710	18980	18710	24300	13100	18710	18862.81	25.33	0	50133	18863	18786	18723	18646	18583	18755	18615	230	5590	200	14590	10	1	115041225	21651	11.56	1.38	12	0.14	1628.00	13641.00	20950	20231010	-10.17	16410	20230726	14.69	19570	-3.83	20240510	17900	5.14	20240119	20950	-10.17	20231010	16410	14.69	20230726	0.16	N	030000	200	230 억	29141988	N	N	595	N	N
116	20240607	140346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18820	110	2	0.59	2486668850	131774	95.35	18710	18980	18710	24300	13100	18710	18870.71	25.33	0	46216	18863	18786	18723	18646	18583	18755	18615	230	5590	200	14590	10	1	115041225	21651	11.56	1.38	12	0.11	1628.00	13641.00	20950	20231010	-10.17	16410	20230726	14.69	19570	-3.83	20240510	17900	5.14	20240119	20950	-10.17	20231010	16410	14.69	20230726	0.16	N	030000	200	230 억	29141988	N	N	595	N	N
117	20240607	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18910	200	2	1.07	1929403330	102294	74.02	18710	18980	18710	24300	13100	18710	18861.35	25.33	0	41214	18863	18786	18723	18646	18583	18755	18615	230	5590	200	14590	10	1	115041225	21754	11.62	1.39	12	0.09	1628.00	13641.00	20950	20231010	-9.74	16410	20230726	15.23	19570	-3.37	20240510	17900	5.64	20240119	20950	-9.74	20231010	16410	15.23	20230726	0.16	N	030000	200	230 억	29141988	N	N	595	N	N
118	20240607	120346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18920	210	2	1.12	1428622930	75859	54.89	18710	18930	18710	24300	13100	18710	18832.61	25.33	0	28846	18863	18786	18723	18646	18583	18755	18615	230	5590	200	14590	10	1	115041225	21766	11.62	1.39	12	0.07	1628.00	13641.00	20950	20231010	-9.69	16410	20230726	15.30	19570	-3.32	20240510	17900	5.70	20240119	20950	-9.69	20231010	16410	15.30	20230726	0.16	N	030000	200	230 억	29141988	N	N	595	N	N
119	20240607	110346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18810	100	2	0.53	813803110	43304	31.33	18710	18880	18710	24300	13100	18710	18792.79	25.33	0	8984	18863	18786	18723	18646	18583	18755	18615	230	5590	200	14590	10	1	115041225	21639	11.55	1.38	12	0.04	1628.00	13641.00	20950	20231010	-10.21	16410	20230726	14.63	19570	-3.88	20240510	17900	5.08	20240119	20950	-10.21	20231010	16410	14.63	20230726	0.16	N	030000	200	230 억	29141988	N	N	595	N	N
120	20240607	100345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18770	60	2	0.32	470495760	25010	18.10	18710	18880	18710	24300	13100	18710	18812.31	25.33	0	5777	18863	18786	18723	18646	18583	18755	18615	230	5590	200	14590	10	1	115041225	21593	11.53	1.38	12	0.02	1628.00	13641.00	20950	20231010	-10.41	16410	20230726	14.38	19570	-4.09	20240510	17900	4.86	20240119	20950	-10.41	20231010	16410	14.38	20230726	0.16	N	030000	200	230 억	29141988	N	N	595	N	N
121	20240607	090343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18780	70	2	0.37	60321990	3218	2.33	18710	18820	18710	24300	13100	18710	18745.18	25.33	0	246	18863	18786	18723	18646	18583	18755	18615	230	5590	200	14590	10	1	115041225	21605	11.54	1.38	12	0.00	1628.00	13641.00	20950	20231010	-10.36	16410	20230726	14.44	19570	-4.04	20240510	17900	4.92	20240119	20950	-10.36	20231010	16410	14.44	20230726	0.16	N	030000	200	230 억	29141988	N	N	595	N	N
122	20240605	160343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18710	-50	5	-0.27	2584966370	138068	71.47	18760	18800	18660	24350	13140	18760	18722.42	25.32	0	7248	18966	18862	18746	18642	18526	18915	18695	230	5590	200	14630	10	1	115041225	21524	11.49	1.37	12	0.12	1628.00	13641.00	20950	20231010	-10.69	16410	20230726	14.02	19570	-4.39	20240510	17900	4.53	20240119	20950	-10.69	20231010	16410	14.02	20230726	0.16	N	030000	200	230 억	29126034	N	N	595	N	N
123	20240605	150343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18720	-40	5	-0.21	2041662130	109047	56.45	18760	18800	18660	24350	13140	18760	18722.77	25.32	0	9149	18966	18862	18746	18642	18526	18915	18695	230	5590	200	14630	10	1	115041225	21536	11.50	1.37	12	0.09	1628.00	13641.00	20950	20231010	-10.64	16410	20230726	14.08	19570	-4.34	20240510	17900	4.58	20240119	20950	-10.64	20231010	16410	14.08	20230726	0.16	N	030000	200	230 억	29126034	N	N	12172	N	N
124	20240605	140342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18760	0	3	0.00	1498782140	80057	41.44	18760	18800	18660	24350	13140	18760	18721.44	25.32	0	1664	18966	18862	18746	18642	18526	18915	18695	230	5590	200	14630	10	1	115041225	21582	11.52	1.38	12	0.07	1628.00	13641.00	20950	20231010	-10.45	16410	20230726	14.32	19570	-4.14	20240510	17900	4.80	20240119	20950	-10.45	20231010	16410	14.32	20230726	0.16	N	030000	200	230 억	29126034	N	N	12172	N	N
125	20240605	130344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18760	0	3	0.00	1189370880	63571	32.91	18760	18800	18660	24350	13140	18760	18709.33	25.32	0	373	18966	18862	18746	18642	18526	18915	18695	230	5590	200	14630	10	1	115041225	21582	11.52	1.38	12	0.06	1628.00	13641.00	20950	20231010	-10.45	16410	20230726	14.32	19570	-4.14	20240510	17900	4.80	20240119	20950	-10.45	20231010	16410	14.32	20230726	0.16	N	030000	200	230 억	29126034	N	N	12172	N	N
126	20240605	120342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18700	-60	5	-0.32	935256860	50014	25.89	18760	18800	18660	24350	13140	18760	18699.90	25.32	0	-4922	18966	18862	18746	18642	18526	18915	18695	230	5590	200	14630	10	1	115041225	21513	11.49	1.37	12	0.04	1628.00	13641.00	20950	20231010	-10.74	16410	20230726	13.95	19570	-4.45	20240510	17900	4.47	20240119	20950	-10.74	20231010	16410	13.95	20230726	0.16	N	030000	200	230 억	29126034	N	N	12172	N	N
127	20240605	110344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18690	-70	5	-0.37	766483720	40981	21.21	18760	18800	18660	24350	13140	18760	18703.39	25.32	0	-3922	18966	18862	18746	18642	18526	18915	18695	230	5590	200	14630	10	1	115041225	21501	11.48	1.37	12	0.04	1628.00	13641.00	20950	20231010	-10.79	16410	20230726	13.89	19570	-4.50	20240510	17900	4.41	20240119	20950	-10.79	20231010	16410	13.89	20230726	0.16	N	030000	200	230 억	29126034	N	N	12172	N	N
128	20240605	100344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18710	-50	5	-0.27	403021130	21538	11.15	18760	18800	18660	24350	13140	18760	18712.10	25.32	0	-4725	18966	18862	18746	18642	18526	18915	18695	230	5590	200	14630	10	1	115041225	21524	11.49	1.37	12	0.02	1628.00	13641.00	20950	20231010	-10.69	16410	20230726	14.02	19570	-4.39	20240510	17900	4.53	20240119	20950	-10.69	20231010	16410	14.02	20230726	0.16	N	030000	200	230 억	29126034	N	N	12172	N	N
129	20240605	090343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18730	-30	5	-0.16	41684160	2223	1.15	18760	18800	18720	24350	13140	18760	18751.31	25.32	0	-474	18966	18862	18746	18642	18526	18915	18695	230	5590	200	14630	10	1	115041225	21547	11.50	1.37	12	0.00	1628.00	13641.00	20950	20231010	-10.60	16410	20230726	14.14	19570	-4.29	20240510	17900	4.64	20240119	20950	-10.60	20231010	16410	14.14	20230726	0.16	N	030000	200	230 억	29126034	N	N	12172	N	N
130	20240604	160340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18760	-40	5	-0.21	3622686100	193121	136.82	18640	18850	18630	24400	13160	18800	18758.63	25.28	0	20077	18980	18890	18750	18660	18520	18915	18685	230	5600	200	14660	10	1	115041225	21582	11.52	1.38	12	0.17	1628.00	13641.00	20950	20231010	-10.45	16410	20230726	14.32	19570	-4.14	20240510	17900	4.80	20240119	20950	-10.45	20231010	16410	14.32	20230726	0.16	N	030000	200	230 억	29084205	N	N	12172	N	N
131	20240604	150341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18800	0	3	0.00	2922405710	155829	110.40	18640	18850	18630	24400	13160	18800	18753.93	25.28	0	17278	18980	18890	18750	18660	18520	18915	18685	230	5600	200	14660	10	1	115041225	21628	11.55	1.38	12	0.14	1628.00	13641.00	20950	20231010	-10.26	16410	20230726	14.56	19570	-3.93	20240510	17900	5.03	20240119	20950	-10.26	20231010	16410	14.56	20230726	0.16	N	030000	200	230 억	29084205	N	N	1841	N	N
132	20240604	140342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18830	30	2	0.16	2480176040	132318	93.74	18640	18850	18630	24400	13160	18800	18744.06	25.28	0	12684	18980	18890	18750	18660	18520	18915	18685	230	5600	200	14660	10	1	115041225	21662	11.57	1.38	12	0.12	1628.00	13641.00	20950	20231010	-10.12	16410	20230726	14.75	19570	-3.78	20240510	17900	5.20	20240119	20950	-10.12	20231010	16410	14.75	20230726	0.16	N	030000	200	230 억	29084205	N	N	1841	N	N
133	20240604	130340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18780	-20	5	-0.11	2007650960	107201	75.95	18640	18840	18630	24400	13160	18800	18727.91	25.28	0	2578	18980	18890	18750	18660	18520	18915	18685	230	5600	200	14660	10	1	115041225	21605	11.54	1.38	12	0.09	1628.00	13641.00	20950	20231010	-10.36	16410	20230726	14.44	19570	-4.04	20240510	17900	4.92	20240119	20950	-10.36	20231010	16410	14.44	20230726	0.16	N	030000	200	230 억	29084205	N	N	1841	N	N
134	20240604	120340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18780	-20	5	-0.11	1511197120	80776	57.23	18640	18800	18630	24400	13160	18800	18708.49	25.28	0	-9027	18980	18890	18750	18660	18520	18915	18685	230	5600	200	14660	10	1	115041225	21605	11.54	1.38	12	0.07	1628.00	13641.00	20950	20231010	-10.36	16410	20230726	14.44	19570	-4.04	20240510	17900	4.92	20240119	20950	-10.36	20231010	16410	14.44	20230726	0.16	N	030000	200	230 억	29084205	N	N	1841	N	N
135	20240604	110339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18720	-80	5	-0.43	1139647830	60988	43.21	18640	18790	18630	24400	13160	18800	18686.43	25.28	0	-12948	18980	18890	18750	18660	18520	18915	18685	230	5600	200	14660	10	1	115041225	21536	11.50	1.37	12	0.05	1628.00	13641.00	20950	20231010	-10.64	16410	20230726	14.08	19570	-4.34	20240510	17900	4.58	20240119	20950	-10.64	20231010	16410	14.08	20230726	0.16	N	030000	200	230 억	29084205	N	N	1841	N	N
136	20240604	100338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18720	-80	5	-0.43	887935520	47523	33.67	18640	18790	18630	24400	13160	18800	18684.33	25.28	0	-10297	18980	18890	18750	18660	18520	18915	18685	230	5600	200	14660	10	1	115041225	21536	11.50	1.37	12	0.04	1628.00	13641.00	20950	20231010	-10.64	16410	20230726	14.08	19570	-4.34	20240510	17900	4.58	20240119	20950	-10.64	20231010	16410	14.08	20230726	0.16	N	030000	200	230 억	29084205	N	N	1841	N	N
137	20240604	090341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	-140	5	-0.74	264098470	14158	10.03	18640	18770	18630	24400	13160	18800	18653.66	25.28	0	-6404	18980	18890	18750	18660	18520	18915	18685	230	5600	200	14660	10	1	115041225	21467	11.46	1.37	12	0.01	1628.00	13641.00	20950	20231010	-10.93	16410	20230726	13.71	19570	-4.65	20240510	17900	4.25	20240119	20950	-10.93	20231010	16410	13.71	20230726	0.16	N	030000	200	230 억	29084205	N	N	1841	N	N
138	20240603	160337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18800	110	2	0.59	2641141150	141053	42.81	18800	18840	18610	24250	13090	18690	18724.44	25.32	0	-31705	19063	18876	18753	18566	18443	18815	18505	230	5560	200	14570	10	1	115041225	21628	11.55	1.38	12	0.12	1628.00	13641.00	20950	20231010	-10.26	16410	20230726	14.56	19570	-3.93	20240510	17900	5.03	20240119	20950	-10.26	20231010	16410	14.56	20230726	0.16	N	030000	200	230 억	29124766	N	N	1841	N	N
139	20240603	150337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18780	90	2	0.48	2151251990	114990	34.90	18800	18840	18610	24250	13090	18690	18708.17	25.32	0	-31732	19063	18876	18753	18566	18443	18815	18505	230	5560	200	14570	10	1	115041225	21605	11.54	1.38	12	0.10	1628.00	13641.00	20950	20231010	-10.36	16410	20230726	14.44	19570	-4.04	20240510	17900	4.92	20240119	20950	-10.36	20231010	16410	14.44	20230726	0.16	N	030000	200	230 억	29124766	N	N	90	N	N
140	20240603	140337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18770	80	2	0.43	1609048080	86127	26.14	18800	18840	18610	24250	13090	18690	18682.27	25.32	0	-37633	19063	18876	18753	18566	18443	18815	18505	230	5560	200	14570	10	1	115041225	21593	11.53	1.38	12	0.07	1628.00	13641.00	20950	20231010	-10.41	16410	20230726	14.38	19570	-4.09	20240510	17900	4.86	20240119	20950	-10.41	20231010	16410	14.38	20230726	0.16	N	030000	200	230 억	29124766	N	N	90	N	N
141	20240603	130337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18710	20	2	0.11	1323648230	70883	21.51	18800	18840	18610	24250	13090	18690	18673.70	25.32	0	-39897	19063	18876	18753	18566	18443	18815	18505	230	5560	200	14570	10	1	115041225	21524	11.49	1.37	12	0.06	1628.00	13641.00	20950	20231010	-10.69	16410	20230726	14.02	19570	-4.39	20240510	17900	4.53	20240119	20950	-10.69	20231010	16410	14.02	20230726	0.16	N	030000	200	230 억	29124766	N	N	90	N	N
142	20240603	120337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18670	-20	5	-0.11	1135758620	60829	18.46	18800	18840	18610	24250	13090	18690	18671.33	25.32	0	-37950	19063	18876	18753	18566	18443	18815	18505	230	5560	200	14570	10	1	115041225	21478	11.47	1.37	12	0.05	1628.00	13641.00	20950	20231010	-10.88	16410	20230726	13.77	19570	-4.60	20240510	17900	4.30	20240119	20950	-10.88	20231010	16410	13.77	20230726	0.16	N	030000	200	230 억	29124766	N	N	90	N	N
143	20240603	110335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18630	-60	5	-0.32	783487490	41925	12.72	18800	18840	18620	24250	13090	18690	18687.84	25.32	0	-30864	19063	18876	18753	18566	18443	18815	18505	230	5560	200	14570	10	1	115041225	21432	11.44	1.37	12	0.04	1628.00	13641.00	20950	20231010	-11.07	16410	20230726	13.53	19570	-4.80	20240510	17900	4.08	20240119	20950	-11.07	20231010	16410	13.53	20230726	0.16	N	030000	200	230 억	29124766	N	N	90	N	N
144	20240603	100334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18680	-10	5	-0.05	331095300	17679	5.37	18800	18840	18660	24250	13090	18690	18728.17	25.32	0	-13749	19063	18876	18753	18566	18443	18815	18505	230	5560	200	14570	10	1	115041225	21490	11.47	1.37	12	0.02	1628.00	13641.00	20950	20231010	-10.84	16410	20230726	13.83	19570	-4.55	20240510	17900	4.36	20240119	20950	-10.84	20231010	16410	13.83	20230726	0.16	N	030000	200	230 억	29124766	N	N	90	N	N
145	20240603	090334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18760	70	2	0.37	21801550	1161	0.35	18800	18810	18720	24250	13090	18690	18778.25	25.32	0	-306	19063	18876	18753	18566	18443	18815	18505	230	5560	200	14570	10	1	115041225	21582	11.52	1.38	12	0.00	1628.00	13641.00	20950	20231010	-10.45	16410	20230726	14.32	19570	-4.14	20240510	17900	4.80	20240119	20950	-10.45	20231010	16410	14.32	20230726	0.16	N	030000	200	230 억	29124766	N	N	90	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History