KissMeData/114090/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240430	160823	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14240	-20	5	-0.14	2139566440	150270	54.70	14260	14380	14130	18530	9990	14260	14238.14	8.71	-5571	14593	14426	14183	14016	13773	14510	14100	309	4270	500	10550	10	1	61855670	8808	20.08	2.14	12	0.24	709.00	6658.00	20850	20230518	-31.70	11950	20240205	19.16	14380	-0.97	20240430	11950	19.16	20240205	20850	-31.70	20230518	11950	19.16	20240205	0.76	N	114090	500	309 억	5385562	N	N	117	N	N
3	20240430	150835	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14160	-100	5	-0.70	1850654210	129924	47.29	14260	14380	14130	18530	9990	14260	14244.12	8.71	-6805	14593	14426	14183	14016	13773	14510	14100	309	4270	500	10550	10	1	61855670	8759	19.97	2.13	12	0.21	709.00	6658.00	20850	20230518	-32.09	11950	20240205	18.49	14380	-1.53	20240430	11950	18.49	20240205	20850	-32.09	20230518	11950	18.49	20240205	0.76	N	114090	500	309 억	5385562	N	N	0	N	N
4	20240430	140835	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14200	-60	5	-0.42	1507932460	105730	38.48	14260	14380	14160	18530	9990	14260	14262.11	8.71	-7931	14593	14426	14183	14016	13773	14510	14100	309	4270	500	10550	10	1	61855670	8784	20.03	2.13	12	0.17	709.00	6658.00	20850	20230518	-31.89	11950	20240205	18.83	14380	-1.25	20240430	11950	18.83	20240205	20850	-31.89	20230518	11950	18.83	20240205	0.76	N	114090	500	309 억	5385562	N	N	0	N	N
5	20240430	130832	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14280	20	2	0.14	1156500190	81029	29.49	14260	14380	14160	18530	9990	14260	14272.68	8.71	-3806	14593	14426	14183	14016	13773	14510	14100	309	4270	500	10550	10	1	61855670	8833	20.14	2.14	12	0.13	709.00	6658.00	20850	20230518	-31.51	11950	20240205	19.50	14380	-0.70	20240430	11950	19.50	20240205	20850	-31.51	20230518	11950	19.50	20240205	0.76	N	114090	500	309 억	5385562	N	N	0	N	N
6	20240430	120833	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14260	0	3	0.00	980049070	68673	25.00	14260	14380	14160	18530	9990	14260	14271.25	8.71	-3720	14593	14426	14183	14016	13773	14510	14100	309	4270	500	10550	10	1	61855670	8821	20.11	2.14	12	0.11	709.00	6658.00	20850	20230518	-31.61	11950	20240205	19.33	14380	-0.83	20240430	11950	19.33	20240205	20850	-31.61	20230518	11950	19.33	20240205	0.76	N	114090	500	309 억	5385562	N	N	0	N	N
7	20240430	110830	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14270	10	2	0.07	849888120	59546	21.67	14260	14380	14160	18530	9990	14260	14272.81	8.71	-4185	14593	14426	14183	14016	13773	14510	14100	309	4270	500	10550	10	1	61855670	8827	20.13	2.14	12	0.10	709.00	6658.00	20850	20230518	-31.56	11950	20240205	19.41	14380	-0.76	20240430	11950	19.41	20240205	20850	-31.56	20230518	11950	19.41	20240205	0.76	N	114090	500	309 억	5385562	N	N	0	N	N
8	20240430	100831	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14240	-20	5	-0.14	504159150	35350	12.87	14260	14380	14160	18530	9990	14260	14261.93	8.71	-1863	14593	14426	14183	14016	13773	14510	14100	309	4270	500	10550	10	1	61855670	8808	20.08	2.14	12	0.06	709.00	6658.00	20850	20230518	-31.70	11950	20240205	19.16	14380	-0.97	20240430	11950	19.16	20240205	20850	-31.70	20230518	11950	19.16	20240205	0.76	N	114090	500	309 억	5385562	N	N	0	N	N
9	20240430	090841	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14380	120	2	0.84	121657500	8531	3.11	14260	14380	14160	18530	9990	14260	14260.64	8.71	1424	14593	14426	14183	14016	13773	14510	14100	309	4270	500	10550	10	1	61855670	8895	20.28	2.16	12	0.01	709.00	6658.00	20850	20230518	-31.03	11950	20240205	20.33	14380	0.00	20240430	11950	20.33	20240205	20850	-31.03	20230518	11950	20.33	20240205	0.76	N	114090	500	309 억	5385562	N	N	0	N	N
10	20240429	160820	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14260	390	2	2.81	3879737380	273424	129.50	13990	14350	13940	18030	9710	13870	14189.36	8.59	73039	14250	14060	13770	13580	13290	14155	13675	309	4160	500	10260	10	1	61855670	8821	20.11	2.14	12	0.44	709.00	6658.00	20850	20230518	-31.61	11950	20240205	19.33	14350	-0.63	20240429	11950	19.33	20240205	20850	-31.61	20230518	11950	19.33	20240205	0.77	N	114090	500	309 억	5313646	N	N	674	N	N
11	20240429	150831	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14170	300	2	2.16	3647665560	257107	121.77	13990	14350	13940	18030	9710	13870	14187.34	8.59	69108	14250	14060	13770	13580	13290	14155	13675	309	4160	500	10260	10	1	61855670	8765	19.99	2.13	12	0.42	709.00	6658.00	20850	20230518	-32.04	11950	20240205	18.58	14350	-1.25	20240429	11950	18.58	20240205	20850	-32.04	20230518	11950	18.58	20240205	0.77	N	114090	500	309 억	5313646	N	N	674	N	N
12	20240429	140758	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14250	380	2	2.74	3239906340	228403	108.18	13990	14350	13940	18030	9710	13870	14185.04	8.59	62966	14250	14060	13770	13580	13290	14155	13675	309	4160	500	10260	10	1	61855670	8814	20.10	2.14	12	0.37	709.00	6658.00	20850	20230518	-31.65	11950	20240205	19.25	14350	-0.70	20240429	11950	19.25	20240205	20850	-31.65	20230518	11950	19.25	20240205	0.77	N	114090	500	309 억	5313646	N	N	674	N	N
13	20240429	130831	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14310	440	2	3.17	2905981970	205008	97.10	13990	14350	13940	18030	9710	13870	14174.97	8.59	62666	14250	14060	13770	13580	13290	14155	13675	309	4160	500	10260	10	1	61855670	8852	20.18	2.15	12	0.33	709.00	6658.00	20850	20230518	-31.37	11950	20240205	19.75	14350	-0.28	20240429	11950	19.75	20240205	20850	-31.37	20230518	11950	19.75	20240205	0.77	N	114090	500	309 억	5313646	N	N	674	N	N
14	20240429	120830	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14270	400	2	2.88	2140103530	151466	71.74	13990	14270	13940	18030	9710	13870	14129.27	8.59	40430	14250	14060	13770	13580	13290	14155	13675	309	4160	500	10260	10	1	61855670	8827	20.13	2.14	12	0.24	709.00	6658.00	20850	20230518	-31.56	11950	20240205	19.41	14270	0.00	20240429	11950	19.41	20240205	20850	-31.56	20230518	11950	19.41	20240205	0.77	N	114090	500	309 억	5313646	N	N	674	N	N
15	20240429	110804	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14140	270	2	1.95	1366312200	96952	45.92	13990	14200	13940	18030	9710	13870	14092.67	8.59	22043	14250	14060	13770	13580	13290	14155	13675	309	4160	500	10260	10	1	61855670	8746	19.94	2.12	12	0.16	709.00	6658.00	20850	20230518	-32.18	11950	20240205	18.33	14200	0.00	20240419	11950	18.33	20240205	20850	-32.18	20230518	11950	18.33	20240205	0.77	N	114090	500	309 억	5313646	N	N	674	N	N
16	20240429	100830	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14130	260	2	1.87	1086260930	77143	36.54	13990	14200	13940	18030	9710	13870	14081.13	8.59	17616	14250	14060	13770	13580	13290	14155	13675	309	4160	500	10260	10	1	61855670	8740	19.93	2.12	12	0.12	709.00	6658.00	20850	20230518	-32.23	11950	20240205	18.24	14200	0.00	20240419	11950	18.24	20240205	20850	-32.23	20230518	11950	18.24	20240205	0.77	N	114090	500	309 억	5313646	N	N	674	N	N
17	20240429	090830	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14000	130	2	0.94	103277570	7380	3.50	13990	14040	13940	18030	9710	13870	13994.25	8.59	453	14250	14060	13770	13580	13290	14155	13675	309	4160	500	10260	10	1	61855670	8660	19.75	2.10	12	0.01	709.00	6658.00	20850	20230518	-32.85	11950	20240205	17.15	14200	-1.41	20240419	11950	17.15	20240205	20850	-32.85	20230518	11950	17.15	20240205	0.77	N	114090	500	309 억	5313646	N	N	674	N	N
18	20240426	160826	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13870	310	2	2.29	2901420320	210388	152.57	13590	13960	13480	17620	9500	13560	13789.14	8.48	73166	13920	13740	13640	13460	13360	13690	13410	309	4060	500	10030	10	1	61855670	8579	19.56	2.08	12	0.34	709.00	6658.00	20850	20230518	-33.48	11950	20240205	16.07	14200	-2.32	20240419	11950	16.07	20240205	20850	-33.48	20230518	11950	16.07	20240205	0.73	N	114090	500	309 억	5247861	N	N	674	N	N
19	20240426	150827	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13910	350	2	2.58	2661581360	193100	140.03	13590	13960	13480	17620	9500	13560	13783.44	8.48	66618	13920	13740	13640	13460	13360	13690	13410	309	4060	500	10030	10	1	61855670	8604	19.62	2.09	12	0.31	709.00	6658.00	20850	20230518	-33.29	11950	20240205	16.40	14200	-2.04	20240419	11950	16.40	20240205	20850	-33.29	20230518	11950	16.40	20240205	0.73	N	114090	500	309 억	5247861	N	N	279	N	N
20	20240426	140825	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13860	300	2	2.21	1784197960	130025	94.29	13590	13960	13480	17620	9500	13560	13721.96	8.48	34549	13920	13740	13640	13460	13360	13690	13410	309	4060	500	10030	10	1	61855670	8573	19.55	2.08	12	0.21	709.00	6658.00	20850	20230518	-33.53	11950	20240205	15.98	14200	-2.39	20240419	11950	15.98	20240205	20850	-33.53	20230518	11950	15.98	20240205	0.73	N	114090	500	309 억	5247861	N	N	279	N	N
21	20240426	130827	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13920	360	2	2.65	1353406330	98957	71.76	13590	13920	13480	17620	9500	13560	13676.71	8.48	20903	13920	13740	13640	13460	13360	13690	13410	309	4060	500	10030	10	1	61855670	8610	19.63	2.09	12	0.16	709.00	6658.00	20850	20230518	-33.24	11950	20240205	16.49	14200	-1.97	20240419	11950	16.49	20240205	20850	-33.24	20230518	11950	16.49	20240205	0.73	N	114090	500	309 억	5247861	N	N	279	N	N
22	20240426	120824	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13600	40	2	0.29	492200450	36372	26.38	13590	13640	13480	17620	9500	13560	13532.40	8.48	-5453	13920	13740	13640	13460	13360	13690	13410	309	4060	500	10030	10	1	61855670	8412	19.18	2.04	12	0.06	709.00	6658.00	20850	20230518	-34.77	11950	20240205	13.81	14200	-4.23	20240419	11950	13.81	20240205	20850	-34.77	20230518	11950	13.81	20240205	0.73	N	114090	500	309 억	5247861	N	N	279	N	N
23	20240426	110824	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13520	-40	5	-0.29	324766180	24018	17.42	13590	13640	13480	17620	9500	13560	13521.78	8.48	-3464	13920	13740	13640	13460	13360	13690	13410	309	4060	500	10030	10	1	61855670	8363	19.07	2.03	12	0.04	709.00	6658.00	20850	20230518	-35.16	11950	20240205	13.14	14200	-4.79	20240419	11950	13.14	20240205	20850	-35.16	20230518	11950	13.14	20240205	0.73	N	114090	500	309 억	5247861	N	N	279	N	N
24	20240426	100823	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13520	-40	5	-0.29	171554990	12675	9.19	13590	13640	13480	17620	9500	13560	13534.91	8.48	-2585	13920	13740	13640	13460	13360	13690	13410	309	4060	500	10030	10	1	61855670	8363	19.07	2.03	12	0.02	709.00	6658.00	20850	20230518	-35.16	11950	20240205	13.14	14200	-4.79	20240419	11950	13.14	20240205	20850	-35.16	20230518	11950	13.14	20240205	0.73	N	114090	500	309 억	5247861	N	N	279	N	N
25	20240426	090829	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13570	10	2	0.07	29635090	2183	1.58	13590	13640	13550	17620	9500	13560	13575.40	8.48	-827	13920	13740	13640	13460	13360	13690	13410	309	4060	500	10030	10	1	61855670	8394	19.14	2.04	12	0.00	709.00	6658.00	20850	20230518	-34.92	11950	20240205	13.56	14200	-4.44	20240419	11950	13.56	20240205	20850	-34.92	20230518	11950	13.56	20240205	0.73	N	114090	500	309 억	5247861	N	N	279	N	N
26	20240425	160820	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13560	-170	5	-1.24	1877466690	137611	94.59	13650	13820	13540	17840	9620	13730	13643.41	8.45	27944	14103	13916	13793	13606	13483	13855	13545	309	4110	500	10160	10	1	61855670	8388	19.13	2.04	12	0.22	709.00	6658.00	20850	20230518	-34.96	11950	20240205	13.47	14200	-4.51	20240419	11950	13.47	20240205	20850	-34.96	20230518	11950	13.47	20240205	0.74	N	114090	500	309 억	5225547	N	N	279	N	N
27	20240425	150825	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13570	-160	5	-1.17	1767312440	129495	89.01	13650	13820	13540	17840	9620	13730	13647.73	8.45	29667	14103	13916	13793	13606	13483	13855	13545	309	4110	500	10160	10	1	61855670	8394	19.14	2.04	12	0.21	709.00	6658.00	20850	20230518	-34.92	11950	20240205	13.56	14200	-4.44	20240419	11950	13.56	20240205	20850	-34.92	20230518	11950	13.56	20240205	0.74	N	114090	500	309 억	5225547	N	N	10	N	N
28	20240425	140822	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13590	-140	5	-1.02	1590319320	116453	80.04	13650	13820	13540	17840	9620	13730	13656.32	8.45	28978	14103	13916	13793	13606	13483	13855	13545	309	4110	500	10160	10	1	61855670	8406	19.17	2.04	12	0.19	709.00	6658.00	20850	20230518	-34.82	11950	20240205	13.72	14200	-4.30	20240419	11950	13.72	20240205	20850	-34.82	20230518	11950	13.72	20240205	0.74	N	114090	500	309 억	5225547	N	N	10	N	N
29	20240425	130823	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13610	-120	5	-0.87	1462678340	107066	73.59	13650	13820	13540	17840	9620	13730	13661.46	8.45	28787	14103	13916	13793	13606	13483	13855	13545	309	4110	500	10160	10	1	61855670	8419	19.20	2.04	12	0.17	709.00	6658.00	20850	20230518	-34.72	11950	20240205	13.89	14200	-4.15	20240419	11950	13.89	20240205	20850	-34.72	20230518	11950	13.89	20240205	0.74	N	114090	500	309 억	5225547	N	N	10	N	N
30	20240425	120820	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13660	-70	5	-0.51	1287062370	94207	64.75	13650	13820	13540	17840	9620	13730	13662.07	8.45	32967	14103	13916	13793	13606	13483	13855	13545	309	4110	500	10160	10	1	61855670	8449	19.27	2.05	12	0.15	709.00	6658.00	20850	20230518	-34.48	11950	20240205	14.31	14200	-3.80	20240419	11950	14.31	20240205	20850	-34.48	20230518	11950	14.31	20240205	0.74	N	114090	500	309 억	5225547	N	N	10	N	N
31	20240425	110821	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13750	20	2	0.15	1038015020	76069	52.29	13650	13820	13540	17840	9620	13730	13645.70	8.45	25924	14103	13916	13793	13606	13483	13855	13545	309	4110	500	10160	10	1	61855670	8505	19.39	2.07	12	0.12	709.00	6658.00	20850	20230518	-34.05	11950	20240205	15.06	14200	-3.17	20240419	11950	15.06	20240205	20850	-34.05	20230518	11950	15.06	20240205	0.74	N	114090	500	309 억	5225547	N	N	10	N	N
32	20240425	100822	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13640	-90	5	-0.66	728937600	53558	36.81	13650	13730	13540	17840	9620	13730	13610.25	8.45	16569	14103	13916	13793	13606	13483	13855	13545	309	4110	500	10160	10	1	61855670	8437	19.24	2.05	12	0.09	709.00	6658.00	20850	20230518	-34.58	11950	20240205	14.14	14200	-3.94	20240419	11950	14.14	20240205	20850	-34.58	20230518	11950	14.14	20240205	0.74	N	114090	500	309 억	5225547	N	N	10	N	N
33	20240425	090824	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13560	-170	5	-1.24	211030340	15485	10.64	13650	13700	13550	17840	9620	13730	13628.05	8.45	-2468	14103	13916	13793	13606	13483	13855	13545	309	4110	500	10160	10	1	61855670	8388	19.13	2.04	12	0.03	709.00	6658.00	20850	20230518	-34.96	11950	20240205	13.47	14200	-4.51	20240419	11950	13.47	20240205	20850	-34.96	20230518	11950	13.47	20240205	0.74	N	114090	500	309 억	5225547	N	N	10	N	N
34	20240424	160804	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13730	-90	5	-0.65	1987144550	144642	58.40	13980	13980	13670	17960	9680	13820	13738.36	8.49	-21526	14333	14076	13863	13606	13393	13970	13500	309	4140	500	10220	10	1	61855670	8493	19.37	2.06	12	0.23	709.00	6658.00	20850	20230518	-34.15	11950	20240205	14.90	14200	-3.31	20240419	11950	14.90	20240205	20850	-34.15	20230518	11950	14.90	20240205	0.77	N	114090	500	309 억	5248973	N	N	10	N	N
35	20240424	150818	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13700	-120	5	-0.87	1841792010	134052	54.13	13980	13980	13670	17960	9680	13820	13739.38	8.49	-17021	14333	14076	13863	13606	13393	13970	13500	309	4140	500	10220	10	1	61855670	8474	19.32	2.06	12	0.22	709.00	6658.00	20850	20230518	-34.29	11950	20240205	14.64	14200	-3.52	20240419	11950	14.64	20240205	20850	-34.29	20230518	11950	14.64	20240205	0.77	N	114090	500	309 억	5248973	N	N	181	N	N
36	20240424	140818	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13720	-100	5	-0.72	1336473910	97154	39.23	13980	13980	13700	17960	9680	13820	13756.24	8.49	-15669	14333	14076	13863	13606	13393	13970	13500	309	4140	500	10220	10	1	61855670	8487	19.35	2.06	12	0.16	709.00	6658.00	20850	20230518	-34.20	11950	20240205	14.81	14200	-3.38	20240419	11950	14.81	20240205	20850	-34.20	20230518	11950	14.81	20240205	0.77	N	114090	500	309 억	5248973	N	N	181	N	N
37	20240424	130823	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13740	-80	5	-0.58	1180017570	85751	34.62	13980	13980	13700	17960	9680	13820	13760.98	8.49	-15265	14333	14076	13863	13606	13393	13970	13500	309	4140	500	10220	10	1	61855670	8499	19.38	2.06	12	0.14	709.00	6658.00	20850	20230518	-34.10	11950	20240205	14.98	14200	-3.24	20240419	11950	14.98	20240205	20850	-34.10	20230518	11950	14.98	20240205	0.77	N	114090	500	309 억	5248973	N	N	181	N	N
38	20240424	120819	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13730	-90	5	-0.65	933581210	67796	27.37	13980	13980	13700	17960	9680	13820	13770.45	8.49	-12223	14333	14076	13863	13606	13393	13970	13500	309	4140	500	10220	10	1	61855670	8493	19.37	2.06	12	0.11	709.00	6658.00	20850	20230518	-34.15	11950	20240205	14.90	14200	-3.31	20240419	11950	14.90	20240205	20850	-34.15	20230518	11950	14.90	20240205	0.77	N	114090	500	309 억	5248973	N	N	181	N	N
39	20240424	110817	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13730	-90	5	-0.65	750580260	54453	21.99	13980	13980	13700	17960	9680	13820	13784.00	8.49	-8996	14333	14076	13863	13606	13393	13970	13500	309	4140	500	10220	10	1	61855670	8493	19.37	2.06	12	0.09	709.00	6658.00	20850	20230518	-34.15	11950	20240205	14.90	14200	-3.31	20240419	11950	14.90	20240205	20850	-34.15	20230518	11950	14.90	20240205	0.77	N	114090	500	309 억	5248973	N	N	181	N	N
40	20240424	100816	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13740	-80	5	-0.58	494785520	35811	14.46	13980	13980	13740	17960	9680	13820	13816.58	8.49	-10103	14333	14076	13863	13606	13393	13970	13500	309	4140	500	10220	10	1	61855670	8499	19.38	2.06	12	0.06	709.00	6658.00	20850	20230518	-34.10	11950	20240205	14.98	14200	-3.24	20240419	11950	14.98	20240205	20850	-34.10	20230518	11950	14.98	20240205	0.77	N	114090	500	309 억	5248973	N	N	181	N	N
41	20240424	090819	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13850	30	2	0.22	59954920	4309	1.74	13980	13980	13820	17960	9680	13820	13913.88	8.49	184	14333	14076	13863	13606	13393	13970	13500	309	4140	500	10220	10	1	61855670	8567	19.53	2.08	12	0.01	709.00	6658.00	20850	20230518	-33.57	11950	20240205	15.90	14200	-2.46	20240419	11950	15.90	20240205	20850	-33.57	20230518	11950	15.90	20240205	0.77	N	114090	500	309 억	5248973	N	N	181	N	N
42	20240423	160754	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13820	-20	5	-0.14	3417563340	247395	90.25	13850	14120	13650	17990	9690	13840	13814.17	8.51	-10741	14073	13956	13813	13696	13553	13885	13625	309	4150	500	10240	10	1	61855670	8548	19.49	2.08	12	0.40	709.00	6658.00	20850	20230518	-33.72	11950	20240205	15.65	14200	-2.68	20240419	11950	15.65	20240205	20850	-33.72	20230518	11950	15.65	20240205	0.78	N	114090	500	309 억	5264690	N	N	181	N	N
43	20240423	150816	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13860	20	2	0.14	3221375860	233216	85.08	13850	14120	13650	17990	9690	13840	13812.83	8.51	-11677	14073	13956	13813	13696	13553	13885	13625	309	4150	500	10240	10	1	61855670	8573	19.55	2.08	12	0.38	709.00	6658.00	20850	20230518	-33.53	11950	20240205	15.98	14200	-2.39	20240419	11950	15.98	20240205	20850	-33.53	20230518	11950	15.98	20240205	0.78	N	114090	500	309 억	5264690	N	N	115	N	N
44	20240423	140814	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13810	-30	5	-0.22	2386150030	172884	63.07	13850	14120	13650	17990	9690	13840	13802.00	8.51	-18642	14073	13956	13813	13696	13553	13885	13625	309	4150	500	10240	10	1	61855670	8542	19.48	2.07	12	0.28	709.00	6658.00	20850	20230518	-33.76	11950	20240205	15.56	14200	-2.75	20240419	11950	15.56	20240205	20850	-33.76	20230518	11950	15.56	20240205	0.78	N	114090	500	309 억	5264690	N	N	115	N	N
45	20240423	130812	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13810	-30	5	-0.22	2037430460	147602	53.85	13850	14120	13650	17990	9690	13840	13803.51	8.51	-12830	14073	13956	13813	13696	13553	13885	13625	309	4150	500	10240	10	1	61855670	8542	19.48	2.07	12	0.24	709.00	6658.00	20850	20230518	-33.76	11950	20240205	15.56	14200	-2.75	20240419	11950	15.56	20240205	20850	-33.76	20230518	11950	15.56	20240205	0.78	N	114090	500	309 억	5264690	N	N	115	N	N
46	20240423	120813	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13780	-60	5	-0.43	1751011670	126850	46.27	13850	14120	13650	17990	9690	13840	13803.76	8.51	-12974	14073	13956	13813	13696	13553	13885	13625	309	4150	500	10240	10	1	61855670	8524	19.44	2.07	12	0.21	709.00	6658.00	20850	20230518	-33.91	11950	20240205	15.31	14200	-2.96	20240419	11950	15.31	20240205	20850	-33.91	20230518	11950	15.31	20240205	0.78	N	114090	500	309 억	5264690	N	N	115	N	N
47	20240423	110814	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13760	-80	5	-0.58	1453356420	105258	38.40	13850	14120	13650	17990	9690	13840	13807.52	8.51	-16311	14073	13956	13813	13696	13553	13885	13625	309	4150	500	10240	10	1	61855670	8511	19.41	2.07	12	0.17	709.00	6658.00	20850	20230518	-34.00	11950	20240205	15.15	14200	-3.10	20240419	11950	15.15	20240205	20850	-34.00	20230518	11950	15.15	20240205	0.78	N	114090	500	309 억	5264690	N	N	115	N	N
48	20240423	100813	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13750	-90	5	-0.65	854398710	61562	22.46	13850	14120	13720	17990	9690	13840	13878.76	8.51	-1731	14073	13956	13813	13696	13553	13885	13625	309	4150	500	10240	10	1	61855670	8505	19.39	2.07	12	0.10	709.00	6658.00	20850	20230518	-34.05	11950	20240205	15.06	14200	-3.17	20240419	11950	15.06	20240205	20850	-34.05	20230518	11950	15.06	20240205	0.78	N	114090	500	309 억	5264690	N	N	115	N	N
49	20240423	090813	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13880	40	2	0.29	261993290	18806	6.86	13850	14120	13800	17990	9690	13840	13932.09	8.51	-4078	14073	13956	13813	13696	13553	13885	13625	309	4150	500	10240	10	1	61855670	8586	19.58	2.08	12	0.03	709.00	6658.00	20850	20230518	-33.43	11950	20240205	16.15	14200	-2.25	20240419	11950	16.15	20240205	20850	-33.43	20230518	11950	16.15	20240205	0.78	N	114090	500	309 억	5264690	N	N	115	N	N
50	20240422	160810	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13840	50	2	0.36	3773360880	273842	35.40	13910	13930	13670	17920	9660	13790	13779.30	8.56	2572	14623	14206	13783	13366	12943	14415	13575	309	4130	500	10200	10	1	61855670	8561	19.52	2.08	12	0.44	709.00	6658.00	20850	20230518	-33.62	11950	20240205	15.82	14200	-2.54	20240419	11950	15.82	20240205	20850	-33.62	20230518	11950	15.82	20240205	0.79	N	114090	500	309 억	5294957	N	N	115	N	N
51	20240422	150810	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13760	-30	5	-0.22	3573221640	259335	33.53	13910	13930	13670	17920	9660	13790	13778.40	8.56	7522	14623	14206	13783	13366	12943	14415	13575	309	4130	500	10200	10	1	61855670	8511	19.41	2.07	12	0.42	709.00	6658.00	20850	20230518	-34.00	11950	20240205	15.15	14200	-3.10	20240419	11950	15.15	20240205	20850	-34.00	20230518	11950	15.15	20240205	0.79	N	114090	500	309 억	5294957	N	N	980	N	N
52	20240422	140810	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13710	-80	5	-0.58	2787330110	202035	26.12	13910	13930	13670	17920	9660	13790	13796.28	8.56	8118	14623	14206	13783	13366	12943	14415	13575	309	4130	500	10200	10	1	61855670	8480	19.34	2.06	12	0.33	709.00	6658.00	20850	20230518	-34.24	11950	20240205	14.73	14200	-3.45	20240419	11950	14.73	20240205	20850	-34.24	20230518	11950	14.73	20240205	0.79	N	114090	500	309 억	5294957	N	N	980	N	N
53	20240422	130808	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13820	30	2	0.22	2303127410	166937	21.58	13910	13930	13670	17920	9660	13790	13796.39	8.56	16788	14623	14206	13783	13366	12943	14415	13575	309	4130	500	10200	10	1	61855670	8548	19.49	2.08	12	0.27	709.00	6658.00	20850	20230518	-33.72	11950	20240205	15.65	14200	-2.68	20240419	11950	15.65	20240205	20850	-33.72	20230518	11950	15.65	20240205	0.79	N	114090	500	309 억	5294957	N	N	980	N	N
54	20240422	120807	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13840	50	2	0.36	1945970910	141105	18.24	13910	13930	13670	17920	9660	13790	13790.94	8.56	19246	14623	14206	13783	13366	12943	14415	13575	309	4130	500	10200	10	1	61855670	8561	19.52	2.08	12	0.23	709.00	6658.00	20850	20230518	-33.62	11950	20240205	15.82	14200	-2.54	20240419	11950	15.82	20240205	20850	-33.62	20230518	11950	15.82	20240205	0.79	N	114090	500	309 억	5294957	N	N	980	N	N
55	20240422	110808	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13830	40	2	0.29	1688045170	122467	15.83	13910	13930	13670	17920	9660	13790	13783.67	8.56	21925	14623	14206	13783	13366	12943	14415	13575	309	4130	500	10200	10	1	61855670	8555	19.51	2.08	12	0.20	709.00	6658.00	20850	20230518	-33.67	11950	20240205	15.73	14200	-2.61	20240419	11950	15.73	20240205	20850	-33.67	20230518	11950	15.73	20240205	0.79	N	114090	500	309 억	5294957	N	N	980	N	N
56	20240422	100809	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13780	-10	5	-0.07	1048821290	76292	9.86	13910	13920	13670	17920	9660	13790	13747.43	8.56	6259	14623	14206	13783	13366	12943	14415	13575	309	4130	500	10200	10	1	61855670	8524	19.44	2.07	12	0.12	709.00	6658.00	20850	20230518	-33.91	11950	20240205	15.31	14200	-2.96	20240419	11950	15.31	20240205	20850	-33.91	20230518	11950	15.31	20240205	0.79	N	114090	500	309 억	5294957	N	N	980	N	N
57	20240422	090809	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13700	-90	5	-0.65	302847060	22002	2.84	13910	13920	13670	17920	9660	13790	13764.47	8.56	-978	14623	14206	13783	13366	12943	14415	13575	309	4130	500	10200	10	1	61855670	8474	19.32	2.06	12	0.04	709.00	6658.00	20850	20230518	-34.29	11950	20240205	14.64	14200	-3.52	20240419	11950	14.64	20240205	20850	-34.29	20230518	11950	14.64	20240205	0.79	N	114090	500	309 억	5294957	N	N	980	N	N
58	20240419	160733	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13790	270	2	2.00	10679957710	769996	496.89	13450	14200	13360	17570	9470	13520	13870.44	8.47	59493	13806	13662	13526	13382	13246	13735	13455	309	4050	500	10000	10	1	61855670	8530	19.45	2.07	12	1.24	709.00	6658.00	20850	20230518	-33.86	11950	20240205	15.40	14200	-2.89	20240419	11950	15.40	20240205	20850	-33.86	20230518	11950	15.40	20240205	0.82	N	114090	500	309 억	5238069	N	N	980	N	N
59	20240419	150740	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13770	250	2	1.85	10370259180	747536	482.40	13450	14200	13360	17570	9470	13520	13872.62	8.47	61831	13806	13662	13526	13382	13246	13735	13455	309	4050	500	10000	10	1	61855670	8518	19.42	2.07	12	1.21	709.00	6658.00	20850	20230518	-33.96	11950	20240205	15.23	14200	-3.03	20240419	11950	15.23	20240205	20850	-33.96	20230518	11950	15.23	20240205	0.82	N	114090	500	309 억	5238069	N	N	2084	N	N
60	20240419	140734	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13880	360	2	2.66	9617445340	692984	447.19	13450	14200	13360	17570	9470	13520	13878.34	8.47	72431	13806	13662	13526	13382	13246	13735	13455	309	4050	500	10000	10	1	61855670	8586	19.58	2.08	12	1.12	709.00	6658.00	20850	20230518	-33.43	11950	20240205	16.15	14200	-2.25	20240419	11950	16.15	20240205	20850	-33.43	20230518	11950	16.15	20240205	0.82	N	114090	500	309 억	5238069	N	N	2084	N	N
61	20240419	130733	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13850	330	2	2.44	7913741850	570321	368.04	13450	14200	13360	17570	9470	13520	13875.99	8.47	78612	13806	13662	13526	13382	13246	13735	13455	309	4050	500	10000	10	1	61855670	8567	19.53	2.08	12	0.92	709.00	6658.00	20850	20230518	-33.57	11950	20240205	15.90	14200	-2.46	20240419	11950	15.90	20240205	20850	-33.57	20230518	11950	15.90	20240205	0.82	N	114090	500	309 억	5238069	N	N	2084	N	N
62	20240419	120731	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13790	270	2	2.00	7056325680	508383	328.07	13450	14200	13360	17570	9470	13520	13879.99	8.47	80824	13806	13662	13526	13382	13246	13735	13455	309	4050	500	10000	10	1	61855670	8530	19.45	2.07	12	0.82	709.00	6658.00	20850	20230518	-33.86	11950	20240205	15.40	14200	-2.89	20240419	11950	15.40	20240205	20850	-33.86	20230518	11950	15.40	20240205	0.82	N	114090	500	309 억	5238069	N	N	2084	N	N
63	20240419	110739	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13780	260	2	1.92	6220093500	447585	288.83	13450	14200	13360	17570	9470	13520	13897.07	8.47	76599	13806	13662	13526	13382	13246	13735	13455	309	4050	500	10000	10	1	61855670	8524	19.44	2.07	12	0.72	709.00	6658.00	20850	20230518	-33.91	11950	20240205	15.31	14200	-2.96	20240419	11950	15.31	20240205	20850	-33.91	20230518	11950	15.31	20240205	0.82	N	114090	500	309 억	5238069	N	N	2084	N	N
64	20240419	100736	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14060	540	2	3.99	2965734380	215234	138.89	13450	14060	13360	17570	9470	13520	13779.20	8.47	66409	13806	13662	13526	13382	13246	13735	13455	309	4050	500	10000	10	1	61855670	8697	19.83	2.11	12	0.35	709.00	6658.00	20850	20230518	-32.57	11950	20240205	17.66	14090	-0.21	20240405	11950	17.66	20240205	20850	-32.57	20230518	11950	17.66	20240205	0.82	N	114090	500	309 억	5238069	N	N	2084	N	N
65	20240419	090730	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13440	-80	5	-0.59	169689290	12644	8.16	13450	13500	13360	17570	9470	13520	13419.98	8.47	-1015	13806	13662	13526	13382	13246	13735	13455	309	4050	500	10000	10	1	61855670	8313	18.96	2.02	12	0.02	709.00	6658.00	20850	20230518	-35.54	11950	20240205	12.47	14090	-4.61	20240405	11950	12.47	20240205	20850	-35.54	20230518	11950	12.47	20240205	0.82	N	114090	500	309 억	5238069	N	N	2084	N	N
66	20240418	160731	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13520	190	2	1.43	2088067260	154317	48.30	13470	13670	13390	17320	9340	13330	13531.05	8.46	9465	13923	13626	13253	12956	12583	13775	13105	309	3990	500	9860	10	1	61855670	8363	19.07	2.03	12	0.25	709.00	6658.00	20850	20230518	-35.16	11950	20240205	13.14	14090	-4.05	20240405	11950	13.14	20240205	20850	-35.16	20230518	11950	13.14	20240205	0.78	N	114090	500	309 억	5232945	N	N	2084	N	N
67	20240418	150729	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	180	2	1.35	1929243020	142568	44.62	13470	13670	13390	17320	9340	13330	13532.09	8.46	9528	13923	13626	13253	12956	12583	13775	13105	309	3990	500	9860	10	1	61855670	8357	19.06	2.03	12	0.23	709.00	6658.00	20850	20230518	-35.20	11950	20240205	13.05	14090	-4.12	20240405	11950	13.05	20240205	20850	-35.20	20230518	11950	13.05	20240205	0.78	N	114090	500	309 억	5232945	N	N	416	N	N
68	20240418	140736	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13520	190	2	1.43	1610882680	119007	37.25	13470	13670	13390	17320	9340	13330	13536.03	8.46	12719	13923	13626	13253	12956	12583	13775	13105	309	3990	500	9860	10	1	61855670	8363	19.07	2.03	12	0.19	709.00	6658.00	20850	20230518	-35.16	11950	20240205	13.14	14090	-4.05	20240405	11950	13.14	20240205	20850	-35.16	20230518	11950	13.14	20240205	0.78	N	114090	500	309 억	5232945	N	N	416	N	N
69	20240418	130730	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13530	200	2	1.50	1334702380	98584	30.85	13470	13670	13390	17320	9340	13330	13538.73	8.46	15201	13923	13626	13253	12956	12583	13775	13105	309	3990	500	9860	10	1	61855670	8369	19.08	2.03	12	0.16	709.00	6658.00	20850	20230518	-35.11	11950	20240205	13.22	14090	-3.97	20240405	11950	13.22	20240205	20850	-35.11	20230518	11950	13.22	20240205	0.78	N	114090	500	309 억	5232945	N	N	416	N	N
70	20240418	120729	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13550	220	2	1.65	1173384720	86659	27.12	13470	13670	13390	17320	9340	13330	13540.25	8.46	13650	13923	13626	13253	12956	12583	13775	13105	309	3990	500	9860	10	1	61855670	8381	19.11	2.04	12	0.14	709.00	6658.00	20850	20230518	-35.01	11950	20240205	13.39	14090	-3.83	20240405	11950	13.39	20240205	20850	-35.01	20230518	11950	13.39	20240205	0.78	N	114090	500	309 억	5232945	N	N	416	N	N
71	20240418	110731	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13560	230	2	1.73	1020619130	75396	23.60	13470	13670	13390	17320	9340	13330	13536.78	8.46	13276	13923	13626	13253	12956	12583	13775	13105	309	3990	500	9860	10	1	61855670	8388	19.13	2.04	12	0.12	709.00	6658.00	20850	20230518	-34.96	11950	20240205	13.47	14090	-3.76	20240405	11950	13.47	20240205	20850	-34.96	20230518	11950	13.47	20240205	0.78	N	114090	500	309 억	5232945	N	N	416	N	N
72	20240418	100731	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13590	260	2	1.95	744210440	55001	17.21	13470	13670	13390	17320	9340	13330	13530.85	8.46	11047	13923	13626	13253	12956	12583	13775	13105	309	3990	500	9860	10	1	61855670	8406	19.17	2.04	12	0.09	709.00	6658.00	20850	20230518	-34.82	11950	20240205	13.72	14090	-3.55	20240405	11950	13.72	20240205	20850	-34.82	20230518	11950	13.72	20240205	0.78	N	114090	500	309 억	5232945	N	N	416	N	N
73	20240418	090729	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13610	280	2	2.10	191573690	14129	4.42	13470	13630	13470	17320	9340	13330	13558.90	8.46	1824	13923	13626	13253	12956	12583	13775	13105	309	3990	500	9860	10	1	61855670	8419	19.20	2.04	12	0.02	709.00	6658.00	20850	20230518	-34.72	11950	20240205	13.89	14090	-3.41	20240405	11950	13.89	20240205	20850	-34.72	20230518	11950	13.89	20240205	0.78	N	114090	500	309 억	5232945	N	N	416	N	N
74	20240417	160723	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13330	480	2	3.74	4264282550	319392	166.14	12990	13550	12880	16700	9000	12850	13351.26	8.38	44178	13203	13026	12883	12706	12563	12955	12635	309	3850	500	9500	10	1	61855670	8245	18.80	2.00	12	0.52	709.00	6658.00	20850	20230518	-36.07	11950	20240205	11.55	14090	-5.39	20240405	11950	11.55	20240205	20850	-36.07	20230518	11950	11.55	20240205	0.78	N	114090	500	309 억	5184000	N	N	416	N	N
75	20240417	150737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13340	490	2	3.81	4001616130	299673	155.88	12990	13550	12880	16700	9000	12850	13353.28	8.38	44541	13203	13026	12883	12706	12563	12955	12635	309	3850	500	9500	10	1	61855670	8252	18.82	2.00	12	0.48	709.00	6658.00	20850	20230518	-36.02	11950	20240205	11.63	14090	-5.32	20240405	11950	11.63	20240205	20850	-36.02	20230518	11950	11.63	20240205	0.78	N	114090	500	309 억	5184000	N	N	3	N	N
76	20240417	140729	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13350	500	2	3.89	3677150720	275372	143.24	12990	13550	12880	16700	9000	12850	13353.39	8.38	49254	13203	13026	12883	12706	12563	12955	12635	309	3850	500	9500	10	1	61855670	8258	18.83	2.01	12	0.45	709.00	6658.00	20850	20230518	-35.97	11950	20240205	11.72	14090	-5.25	20240405	11950	11.72	20240205	20850	-35.97	20230518	11950	11.72	20240205	0.78	N	114090	500	309 억	5184000	N	N	3	N	N
77	20240417	130732	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13400	550	2	4.28	3373056820	252621	131.41	12990	13550	12880	16700	9000	12850	13352.24	8.38	54949	13203	13026	12883	12706	12563	12955	12635	309	3850	500	9500	10	1	61855670	8289	18.90	2.01	12	0.41	709.00	6658.00	20850	20230518	-35.73	11950	20240205	12.13	14090	-4.90	20240405	11950	12.13	20240205	20850	-35.73	20230518	11950	12.13	20240205	0.78	N	114090	500	309 억	5184000	N	N	3	N	N
78	20240417	120733	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13460	610	2	4.75	3080428810	230870	120.09	12990	13550	12880	16700	9000	12850	13342.70	8.38	59464	13203	13026	12883	12706	12563	12955	12635	309	3850	500	9500	10	1	61855670	8326	18.98	2.02	12	0.37	709.00	6658.00	20850	20230518	-35.44	11950	20240205	12.64	14090	-4.47	20240405	11950	12.64	20240205	20850	-35.44	20230518	11950	12.64	20240205	0.78	N	114090	500	309 억	5184000	N	N	3	N	N
79	20240417	110735	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	660	2	5.14	2702601840	202823	105.50	12990	13550	12880	16700	9000	12850	13324.93	8.38	54104	13203	13026	12883	12706	12563	12955	12635	309	3850	500	9500	10	1	61855670	8357	19.06	2.03	12	0.33	709.00	6658.00	20850	20230518	-35.20	11950	20240205	13.05	14090	-4.12	20240405	11950	13.05	20240205	20850	-35.20	20230518	11950	13.05	20240205	0.78	N	114090	500	309 억	5184000	N	N	3	N	N
80	20240417	100729	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13310	460	2	3.58	1676596060	126425	65.76	12990	13490	12880	16700	9000	12850	13261.59	8.38	28570	13203	13026	12883	12706	12563	12955	12635	309	3850	500	9500	10	1	61855670	8233	18.77	2.00	12	0.20	709.00	6658.00	20850	20230518	-36.16	11950	20240205	11.38	14090	-5.54	20240405	11950	11.38	20240205	20850	-36.16	20230518	11950	11.38	20240205	0.78	N	114090	500	309 억	5184000	N	N	3	N	N
81	20240417	090726	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13050	200	2	1.56	126212060	9704	5.05	12990	13050	12880	16700	9000	12850	13006.19	8.38	1012	13203	13026	12883	12706	12563	12955	12635	309	3850	500	9500	10	1	61855670	8072	18.41	1.96	12	0.02	709.00	6658.00	20850	20230518	-37.41	11950	20240205	9.21	14090	-7.38	20240405	11950	9.21	20240205	20850	-37.41	20230518	11950	9.21	20240205	0.78	N	114090	500	309 억	5184000	N	N	3	N	N
82	20240416	160730	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12850	-210	5	-1.61	2464906730	192081	109.27	12940	13060	12740	16970	9150	13060	12832.64	8.34	-3918	13393	13226	13093	12926	12793	13160	12860	309	3910	500	9660	10	1	61855670	7948	18.12	1.93	12	0.31	709.00	6658.00	20850	20230518	-38.37	11950	20240205	7.53	14090	-8.80	20240405	11950	7.53	20240205	20850	-38.37	20230518	11950	7.53	20240205	0.76	N	114090	500	309 억	5160186	N	N	3	N	N
83	20240416	150729	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12840	-220	5	-1.68	2367267970	184474	104.95	12940	13060	12740	16970	9150	13060	12832.53	8.34	-2783	13393	13226	13093	12926	12793	13160	12860	309	3910	500	9660	10	1	61855670	7942	18.11	1.93	12	0.30	709.00	6658.00	20850	20230518	-38.42	11950	20240205	7.45	14090	-8.87	20240405	11950	7.45	20240205	20850	-38.42	20230518	11950	7.45	20240205	0.76	N	114090	500	309 억	5160186	N	N	207	N	N
84	20240416	140729	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12790	-270	5	-2.07	2013865560	156907	89.26	12940	13060	12740	16970	9150	13060	12834.77	8.34	-14955	13393	13226	13093	12926	12793	13160	12860	309	3910	500	9660	10	1	61855670	7911	18.04	1.92	12	0.25	709.00	6658.00	20850	20230518	-38.66	11950	20240205	7.03	14090	-9.23	20240405	11950	7.03	20240205	20850	-38.66	20230518	11950	7.03	20240205	0.76	N	114090	500	309 억	5160186	N	N	207	N	N
85	20240416	130728	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12820	-240	5	-1.84	1720845130	134004	76.23	12940	13060	12740	16970	9150	13060	12841.74	8.34	-19339	13393	13226	13093	12926	12793	13160	12860	309	3910	500	9660	10	1	61855670	7930	18.08	1.93	12	0.22	709.00	6658.00	20850	20230518	-38.51	11950	20240205	7.28	14090	-9.01	20240405	11950	7.28	20240205	20850	-38.51	20230518	11950	7.28	20240205	0.76	N	114090	500	309 억	5160186	N	N	207	N	N
86	20240416	120731	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12770	-290	5	-2.22	1468347500	114268	65.01	12940	13060	12740	16970	9150	13060	12850.03	8.34	-17093	13393	13226	13093	12926	12793	13160	12860	309	3910	500	9660	10	1	61855670	7899	18.01	1.92	12	0.18	709.00	6658.00	20850	20230518	-38.75	11950	20240205	6.86	14090	-9.37	20240405	11950	6.86	20240205	20850	-38.75	20230518	11950	6.86	20240205	0.76	N	114090	500	309 억	5160186	N	N	207	N	N
87	20240416	110728	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12770	-290	5	-2.22	1020665610	79226	45.07	12940	13060	12770	16970	9150	13060	12882.96	8.34	-17054	13393	13226	13093	12926	12793	13160	12860	309	3910	500	9660	10	1	61855670	7899	18.01	1.92	12	0.13	709.00	6658.00	20850	20230518	-38.75	11950	20240205	6.86	14090	-9.37	20240405	11950	6.86	20240205	20850	-38.75	20230518	11950	6.86	20240205	0.76	N	114090	500	309 억	5160186	N	N	207	N	N
88	20240416	100720	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12940	-120	5	-0.92	439620350	33957	19.32	12940	13060	12870	16970	9150	13060	12946.38	8.34	747	13393	13226	13093	12926	12793	13160	12860	309	3910	500	9660	10	1	61855670	8004	18.25	1.94	12	0.05	709.00	6658.00	20850	20230518	-37.94	11950	20240205	8.28	14090	-8.16	20240405	11950	8.28	20240205	20850	-37.94	20230518	11950	8.28	20240205	0.76	N	114090	500	309 억	5160186	N	N	207	N	N
89	20240416	090720	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12950	-110	5	-0.84	73890950	5723	3.26	12940	13040	12870	16970	9150	13060	12911.23	8.34	-354	13393	13226	13093	12926	12793	13160	12860	309	3910	500	9660	10	1	61855670	8010	18.27	1.95	12	0.01	709.00	6658.00	20850	20230518	-37.89	11950	20240205	8.37	14090	-8.09	20240405	11950	8.37	20240205	20850	-37.89	20230518	11950	8.37	20240205	0.76	N	114090	500	309 억	5160186	N	N	207	N	N
90	20240415	160718	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13060	-220	5	-1.66	2293058390	175568	75.75	13250	13260	12960	17260	9300	13280	13060.80	8.36	-21926	13720	13500	13270	13050	12820	13385	12935	309	3980	500	9820	10	1	61855670	8078	18.42	1.96	12	0.28	709.00	6658.00	20850	20230518	-37.36	11950	20240205	9.29	14090	-7.31	20240405	11950	9.29	20240205	20850	-37.36	20230518	11950	9.29	20240205	0.75	N	114090	500	309 억	5172456	N	N	207	N	N
91	20240415	150723	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13020	-260	5	-1.96	2103033920	161000	69.47	13250	13260	12960	17260	9300	13280	13062.32	8.36	-18764	13720	13500	13270	13050	12820	13385	12935	309	3980	500	9820	10	1	61855670	8054	18.36	1.96	12	0.26	709.00	6658.00	20850	20230518	-37.55	11950	20240205	8.95	14090	-7.59	20240405	11950	8.95	20240205	20850	-37.55	20230518	11950	8.95	20240205	0.75	N	114090	500	309 억	5172456	N	N	6	N	N
92	20240415	140716	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13120	-160	5	-1.20	1802129360	137963	59.53	13250	13260	12960	17260	9300	13280	13062.41	8.36	-9402	13720	13500	13270	13050	12820	13385	12935	309	3980	500	9820	10	1	61855670	8115	18.50	1.97	12	0.22	709.00	6658.00	20850	20230518	-37.07	11950	20240205	9.79	14090	-6.88	20240405	11950	9.79	20240205	20850	-37.07	20230518	11950	9.79	20240205	0.75	N	114090	500	309 억	5172456	N	N	6	N	N
93	20240415	130709	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12980	-300	5	-2.26	1292490410	98873	42.66	13250	13260	12960	17260	9300	13280	13072.23	8.36	-7027	13720	13500	13270	13050	12820	13385	12935	309	3980	500	9820	10	1	61855670	8029	18.31	1.95	12	0.16	709.00	6658.00	20850	20230518	-37.75	11950	20240205	8.62	14090	-7.88	20240405	11950	8.62	20240205	20850	-37.75	20230518	11950	8.62	20240205	0.75	N	114090	500	309 억	5172456	N	N	6	N	N
94	20240415	120721	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13020	-260	5	-1.96	1058556830	80855	34.89	13250	13260	12990	17260	9300	13280	13092.04	8.36	-4304	13720	13500	13270	13050	12820	13385	12935	309	3980	500	9820	10	1	61855670	8054	18.36	1.96	12	0.13	709.00	6658.00	20850	20230518	-37.55	11950	20240205	8.95	14090	-7.59	20240405	11950	8.95	20240205	20850	-37.55	20230518	11950	8.95	20240205	0.75	N	114090	500	309 억	5172456	N	N	6	N	N
95	20240415	110721	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13080	-200	5	-1.51	791152030	60340	26.03	13250	13260	13040	17260	9300	13280	13111.57	8.36	10295	13720	13500	13270	13050	12820	13385	12935	309	3980	500	9820	10	1	61855670	8091	18.45	1.96	12	0.10	709.00	6658.00	20850	20230518	-37.27	11950	20240205	9.46	14090	-7.17	20240405	11950	9.46	20240205	20850	-37.27	20230518	11950	9.46	20240205	0.75	N	114090	500	309 억	5172456	N	N	6	N	N
96	20240415	100716	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13120	-160	5	-1.20	534462890	40697	17.56	13250	13260	13060	17260	9300	13280	13132.73	8.36	12080	13720	13500	13270	13050	12820	13385	12935	309	3980	500	9820	10	1	61855670	8115	18.50	1.97	12	0.07	709.00	6658.00	20850	20230518	-37.07	11950	20240205	9.79	14090	-6.88	20240405	11950	9.79	20240205	20850	-37.07	20230518	11950	9.79	20240205	0.75	N	114090	500	309 억	5172456	N	N	6	N	N
97	20240415	090722	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13060	-220	5	-1.66	134920820	10253	4.42	13250	13260	13060	17260	9300	13280	13159.16	8.36	-432	13720	13500	13270	13050	12820	13385	12935	309	3980	500	9820	10	1	61855670	8078	18.42	1.96	12	0.02	709.00	6658.00	20850	20230518	-37.36	11950	20240205	9.29	14090	-7.31	20240405	11950	9.29	20240205	20850	-37.36	20230518	11950	9.29	20240205	0.75	N	114090	500	309 억	5172456	N	N	6	N	N
98	20240412	160716	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13280	-130	5	-0.97	3050027080	231042	93.94	13420	13490	13040	17430	9390	13410	13201.05	8.29	-20850	13970	13690	13510	13230	13050	13600	13140	309	4020	500	9920	10	1	61855670	8214	18.73	1.99	12	0.37	709.00	6658.00	20850	20230518	-36.31	11950	20240205	11.13	14090	-5.75	20240405	11950	11.13	20240205	20850	-36.31	20230518	11950	11.13	20240205	0.78	N	114090	500	309 억	5129479	N	N	6	N	N
99	20240412	150719	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13260	-150	5	-1.12	2942005940	222908	90.64	13420	13490	13040	17430	9390	13410	13198.18	8.29	-17851	13970	13690	13510	13230	13050	13600	13140	309	4020	500	9920	10	1	61855670	8202	18.70	1.99	12	0.36	709.00	6658.00	20850	20230518	-36.40	11950	20240205	10.96	14090	-5.89	20240405	11950	10.96	20240205	20850	-36.40	20230518	11950	10.96	20240205	0.78	N	114090	500	309 억	5129479	N	N	225	N	N
100	20240412	140716	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13250	-160	5	-1.19	2520667360	191209	77.75	13420	13490	13040	17430	9390	13410	13182.64	8.29	-13086	13970	13690	13510	13230	13050	13600	13140	309	4020	500	9920	10	1	61855670	8196	18.69	1.99	12	0.31	709.00	6658.00	20850	20230518	-36.45	11950	20240205	10.88	14090	-5.96	20240405	11950	10.88	20240205	20850	-36.45	20230518	11950	10.88	20240205	0.78	N	114090	500	309 억	5129479	N	N	225	N	N
101	20240412	130708	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13090	-320	5	-2.39	2001895920	151945	61.78	13420	13490	13040	17430	9390	13410	13174.95	8.29	-23627	13970	13690	13510	13230	13050	13600	13140	309	4020	500	9920	10	1	61855670	8097	18.46	1.97	12	0.25	709.00	6658.00	20850	20230518	-37.22	11950	20240205	9.54	14090	-7.10	20240405	11950	9.54	20240205	20850	-37.22	20230518	11950	9.54	20240205	0.78	N	114090	500	309 억	5129479	N	N	225	N	N
102	20240412	120715	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13140	-270	5	-2.01	1518431330	115013	46.77	13420	13490	13120	17430	9390	13410	13202.04	8.29	-11999	13970	13690	13510	13230	13050	13600	13140	309	4020	500	9920	10	1	61855670	8128	18.53	1.97	12	0.19	709.00	6658.00	20850	20230518	-36.98	11950	20240205	9.96	14090	-6.74	20240405	11950	9.96	20240205	20850	-36.98	20230518	11950	9.96	20240205	0.78	N	114090	500	309 억	5129479	N	N	225	N	N
103	20240412	110712	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13180	-230	5	-1.72	1193428600	90303	36.72	13420	13490	13120	17430	9390	13410	13215.57	8.29	-4709	13970	13690	13510	13230	13050	13600	13140	309	4020	500	9920	10	1	61855670	8153	18.59	1.98	12	0.15	709.00	6658.00	20850	20230518	-36.79	11950	20240205	10.29	14090	-6.46	20240405	11950	10.29	20240205	20850	-36.79	20230518	11950	10.29	20240205	0.78	N	114090	500	309 억	5129479	N	N	225	N	N
104	20240412	100712	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13190	-220	5	-1.64	841497940	63625	25.87	13420	13490	13120	17430	9390	13410	13225.55	8.29	-8172	13970	13690	13510	13230	13050	13600	13140	309	4020	500	9920	10	1	61855670	8159	18.60	1.98	12	0.10	709.00	6658.00	20850	20230518	-36.74	11950	20240205	10.38	14090	-6.39	20240405	11950	10.38	20240205	20850	-36.74	20230518	11950	10.38	20240205	0.78	N	114090	500	309 억	5129479	N	N	225	N	N
105	20240412	090713	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13250	-160	5	-1.19	165022020	12366	5.03	13420	13490	13240	17430	9390	13410	13344.18	8.29	-5428	13970	13690	13510	13230	13050	13600	13140	309	4020	500	9920	10	1	61855670	8196	18.69	1.99	12	0.02	709.00	6658.00	20850	20230518	-36.45	11950	20240205	10.88	14090	-5.96	20240405	11950	10.88	20240205	20850	-36.45	20230518	11950	10.88	20240205	0.78	N	114090	500	309 억	5129479	N	N	225	N	N
106	20240411	160708	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13410	-280	5	-2.05	3330017590	245219	152.45	13550	13790	13330	17790	9590	13690	13579.84	8.21	16738	14016	13852	13706	13542	13396	13935	13625	309	4100	500	10130	10	1	61855670	8295	18.91	2.01	12	0.40	709.00	6658.00	20850	20230518	-35.68	11950	20240205	12.22	14090	-4.83	20240405	11950	12.22	20240205	20850	-35.68	20230518	11950	12.22	20240205	0.76	N	114090	500	309 억	5081287	N	N	225	N	N
107	20240411	150715	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	-180	5	-1.31	2615987330	192049	119.39	13550	13790	13330	17790	9590	13690	13621.46	8.21	2012	14016	13852	13706	13542	13396	13935	13625	309	4100	500	10130	10	1	61855670	8357	19.06	2.03	12	0.31	709.00	6658.00	20850	20230518	-35.20	11950	20240205	13.05	14090	-4.12	20240405	11950	13.05	20240205	20850	-35.20	20230518	11950	13.05	20240205	0.76	N	114090	500	309 억	5081287	N	N	1391	N	N
108	20240411	140711	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13680	-10	5	-0.07	2021589770	148249	92.16	13550	13790	13330	17790	9590	13690	13636.45	8.21	7177	14016	13852	13706	13542	13396	13935	13625	309	4100	500	10130	10	1	61855670	8462	19.29	2.05	12	0.24	709.00	6658.00	20850	20230518	-34.39	11950	20240205	14.48	14090	-2.91	20240405	11950	14.48	20240205	20850	-34.39	20230518	11950	14.48	20240205	0.76	N	114090	500	309 억	5081287	N	N	1391	N	N
109	20240411	130703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13690	0	3	0.00	1707510530	125276	77.88	13550	13790	13330	17790	9590	13690	13629.99	8.21	8284	14016	13852	13706	13542	13396	13935	13625	309	4100	500	10130	10	1	61855670	8468	19.31	2.06	12	0.20	709.00	6658.00	20850	20230518	-34.34	11950	20240205	14.56	14090	-2.84	20240405	11950	14.56	20240205	20850	-34.34	20230518	11950	14.56	20240205	0.76	N	114090	500	309 억	5081287	N	N	1391	N	N
110	20240411	120713	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13690	0	3	0.00	1467671250	107733	66.98	13550	13790	13330	17790	9590	13690	13623.23	8.21	8257	14016	13852	13706	13542	13396	13935	13625	309	4100	500	10130	10	1	61855670	8468	19.31	2.06	12	0.17	709.00	6658.00	20850	20230518	-34.34	11950	20240205	14.56	14090	-2.84	20240405	11950	14.56	20240205	20850	-34.34	20230518	11950	14.56	20240205	0.76	N	114090	500	309 억	5081287	N	N	1391	N	N
111	20240411	110706	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13720	30	2	0.22	1007928790	74153	46.10	13550	13790	13330	17790	9590	13690	13592.56	8.21	7980	14016	13852	13706	13542	13396	13935	13625	309	4100	500	10130	10	1	61855670	8487	19.35	2.06	12	0.12	709.00	6658.00	20850	20230518	-34.20	11950	20240205	14.81	14090	-2.63	20240405	11950	14.81	20240205	20850	-34.20	20230518	11950	14.81	20240205	0.76	N	114090	500	309 억	5081287	N	N	1391	N	N
112	20240411	100712	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13770	80	2	0.58	740018530	54614	33.95	13550	13780	13330	17790	9590	13690	13549.98	8.21	7103	14016	13852	13706	13542	13396	13935	13625	309	4100	500	10130	10	1	61855670	8518	19.42	2.07	12	0.09	709.00	6658.00	20850	20230518	-33.96	11950	20240205	15.23	14090	-2.27	20240405	11950	15.23	20240205	20850	-33.96	20230518	11950	15.23	20240205	0.76	N	114090	500	309 억	5081287	N	N	1391	N	N
113	20240411	090709	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13420	-270	5	-1.97	211897450	15704	9.76	13550	13670	13330	17790	9590	13690	13493.22	8.21	1206	14016	13852	13706	13542	13396	13935	13625	309	4100	500	10130	10	1	61855670	8301	18.93	2.02	12	0.03	709.00	6658.00	20850	20230518	-35.64	11950	20240205	12.30	14090	-4.76	20240405	11950	12.30	20240205	20850	-35.64	20230518	11950	12.30	20240205	0.76	N	114090	500	309 억	5081287	N	N	1391	N	N
114	20240409	160658	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13690	30	2	0.22	2197630600	159939	60.46	13660	13870	13560	17750	9570	13660	13740.47	8.19	14957	14066	13862	13706	13502	13346	13785	13425	309	4090	500	10100	10	1	61855670	8468	19.31	2.06	12	0.26	709.00	6658.00	20850	20230518	-34.34	11950	20240205	14.56	14090	-2.84	20240405	11950	14.56	20240205	20850	-34.34	20230518	11950	14.56	20240205	0.70	N	114090	500	309 억	5065608	N	N	1391	N	N
115	20240409	150703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13720	60	2	0.44	2124427970	154603	58.44	13660	13870	13560	17750	9570	13660	13741.18	8.19	13718	14066	13862	13706	13502	13346	13785	13425	309	4090	500	10100	10	1	61855670	8487	19.35	2.06	12	0.25	709.00	6658.00	20850	20230518	-34.20	11950	20240205	14.81	14090	-2.63	20240405	11950	14.81	20240205	20850	-34.20	20230518	11950	14.81	20240205	0.70	N	114090	500	309 억	5065608	N	N	101	N	N
116	20240409	140707	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13720	60	2	0.44	1797278860	130758	49.43	13660	13870	13560	17750	9570	13660	13745.08	8.19	20130	14066	13862	13706	13502	13346	13785	13425	309	4090	500	10100	10	1	61855670	8487	19.35	2.06	12	0.21	709.00	6658.00	20850	20230518	-34.20	11950	20240205	14.81	14090	-2.63	20240405	11950	14.81	20240205	20850	-34.20	20230518	11950	14.81	20240205	0.70	N	114090	500	309 억	5065608	N	N	101	N	N
117	20240409	130701	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13760	100	2	0.73	1573830050	114508	43.28	13660	13870	13560	17750	9570	13660	13744.28	8.19	23481	14066	13862	13706	13502	13346	13785	13425	309	4090	500	10100	10	1	61855670	8511	19.41	2.07	12	0.19	709.00	6658.00	20850	20230518	-34.00	11950	20240205	15.15	14090	-2.34	20240405	11950	15.15	20240205	20850	-34.00	20230518	11950	15.15	20240205	0.70	N	114090	500	309 억	5065608	N	N	101	N	N
118	20240409	120702	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13790	130	2	0.95	1337665420	97350	36.80	13660	13870	13560	17750	9570	13660	13740.79	8.19	19453	14066	13862	13706	13502	13346	13785	13425	309	4090	500	10100	10	1	61855670	8530	19.45	2.07	12	0.16	709.00	6658.00	20850	20230518	-33.86	11950	20240205	15.40	14090	-2.13	20240405	11950	15.40	20240205	20850	-33.86	20230518	11950	15.40	20240205	0.70	N	114090	500	309 억	5065608	N	N	101	N	N
119	20240409	110703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13840	180	2	1.32	1076902470	78450	29.65	13660	13870	13560	17750	9570	13660	13727.25	8.19	17960	14066	13862	13706	13502	13346	13785	13425	309	4090	500	10100	10	1	61855670	8561	19.52	2.08	12	0.13	709.00	6658.00	20850	20230518	-33.62	11950	20240205	15.82	14090	-1.77	20240405	11950	15.82	20240205	20850	-33.62	20230518	11950	15.82	20240205	0.70	N	114090	500	309 억	5065608	N	N	101	N	N
120	20240409	100657	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13690	30	2	0.22	427850830	31317	11.84	13660	13760	13560	17750	9570	13660	13661.94	8.19	6041	14066	13862	13706	13502	13346	13785	13425	309	4090	500	10100	10	1	61855670	8468	19.31	2.06	12	0.05	709.00	6658.00	20850	20230518	-34.34	11950	20240205	14.56	14090	-2.84	20240405	11950	14.56	20240205	20850	-34.34	20230518	11950	14.56	20240205	0.70	N	114090	500	309 억	5065608	N	N	101	N	N
121	20240409	090710	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13690	30	2	0.22	91684280	6700	2.53	13660	13760	13620	17750	9570	13660	13684.22	8.19	3385	14066	13862	13706	13502	13346	13785	13425	309	4090	500	10100	10	1	61855670	8468	19.31	2.06	12	0.01	709.00	6658.00	20850	20230518	-34.34	11950	20240205	14.56	14090	-2.84	20240405	11950	14.56	20240205	20850	-34.34	20230518	11950	14.56	20240205	0.70	N	114090	500	309 억	5065608	N	N	101	N	N
122	20240408	160655	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13660	-230	5	-1.66	3600505830	263445	88.05	13830	13910	13550	18050	9730	13890	13666.99	8.08	66617	14396	14142	13836	13582	13276	14270	13710	309	4160	500	10270	10	1	61855670	8449	19.27	2.05	12	0.43	709.00	6658.00	20900	20230403	-34.64	11950	20240205	14.31	14090	-3.05	20240405	11950	14.31	20240205	20850	-34.48	20230518	11950	14.31	20240205	0.68	N	114090	500	309 억	4998502	N	N	101	N	N
123	20240408	150701	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13700	-190	5	-1.37	3516649530	257310	86.00	13830	13910	13550	18050	9730	13890	13666.95	8.08	65236	14396	14142	13836	13582	13276	14270	13710	309	4160	500	10270	10	1	61855670	8474	19.32	2.06	12	0.42	709.00	6658.00	20900	20230403	-34.45	11950	20240205	14.64	14090	-2.77	20240405	11950	14.64	20240205	20850	-34.29	20230518	11950	14.64	20240205	0.68	N	114090	500	309 억	4998502	N	N	2187	N	N
124	20240408	140702	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13650	-240	5	-1.73	2954748890	216193	72.26	13830	13910	13550	18050	9730	13890	13667.15	8.08	52650	14396	14142	13836	13582	13276	14270	13710	309	4160	500	10270	10	1	61855670	8443	19.25	2.05	12	0.35	709.00	6658.00	20900	20230403	-34.69	11950	20240205	14.23	14090	-3.12	20240405	11950	14.23	20240205	20850	-34.53	20230518	11950	14.23	20240205	0.68	N	114090	500	309 억	4998502	N	N	2187	N	N
125	20240408	130659	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13670	-220	5	-1.58	2429733240	177671	59.38	13830	13910	13610	18050	9730	13890	13675.43	8.08	44074	14396	14142	13836	13582	13276	14270	13710	309	4160	500	10270	10	1	61855670	8456	19.28	2.05	12	0.29	709.00	6658.00	20900	20230403	-34.59	11950	20240205	14.39	14090	-2.98	20240405	11950	14.39	20240205	20850	-34.44	20230518	11950	14.39	20240205	0.68	N	114090	500	309 억	4998502	N	N	2187	N	N
126	20240408	120702	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13650	-240	5	-1.73	1838066780	134294	44.89	13830	13910	13610	18050	9730	13890	13686.84	8.08	17833	14396	14142	13836	13582	13276	14270	13710	309	4160	500	10270	10	1	61855670	8443	19.25	2.05	12	0.22	709.00	6658.00	20900	20230403	-34.69	11950	20240205	14.23	14090	-3.12	20240405	11950	14.23	20240205	20850	-34.53	20230518	11950	14.23	20240205	0.68	N	114090	500	309 억	4998502	N	N	2187	N	N
127	20240408	110703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13670	-220	5	-1.58	1500149200	109541	36.61	13830	13910	13610	18050	9730	13890	13694.81	8.08	9885	14396	14142	13836	13582	13276	14270	13710	309	4160	500	10270	10	1	61855670	8456	19.28	2.05	12	0.18	709.00	6658.00	20900	20230403	-34.59	11950	20240205	14.39	14090	-2.98	20240405	11950	14.39	20240205	20850	-34.44	20230518	11950	14.39	20240205	0.68	N	114090	500	309 억	4998502	N	N	2187	N	N
128	20240408	100655	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13690	-200	5	-1.44	1016249690	74164	24.79	13830	13910	13610	18050	9730	13890	13702.66	8.08	-3233	14396	14142	13836	13582	13276	14270	13710	309	4160	500	10270	10	1	61855670	8468	19.31	2.06	12	0.12	709.00	6658.00	20900	20230403	-34.50	11950	20240205	14.56	14090	-2.84	20240405	11950	14.56	20240205	20850	-34.34	20230518	11950	14.56	20240205	0.68	N	114090	500	309 억	4998502	N	N	2187	N	N
129	20240408	090703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13660	-230	5	-1.66	299081380	21741	7.27	13830	13910	13650	18050	9730	13890	13756.38	8.08	-13638	14396	14142	13836	13582	13276	14270	13710	309	4160	500	10270	10	1	61855670	8449	19.27	2.05	12	0.04	709.00	6658.00	20900	20230403	-34.64	11950	20240205	14.31	14090	-3.05	20240405	11950	14.31	20240205	20850	-34.48	20230518	11950	14.31	20240205	0.68	N	114090	500	309 억	4998502	N	N	2187	N	N
130	20240405	160702	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13890	140	2	1.02	4108385240	296407	105.44	13530	14090	13530	17870	9630	13750	13860.55	8.07	5222	14150	13950	13750	13550	13350	13850	13450	309	4120	500	10170	10	1	61855670	8592	19.59	2.09	12	0.48	709.00	6658.00	20900	20230403	-33.54	11950	20240205	16.23	14090	-1.42	20240405	11950	16.23	20240205	20850	-33.38	20230518	11950	16.23	20240205	0.72	N	114090	500	309 억	4990203	N	N	2187	N	N
131	20240405	150657	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13900	150	2	1.09	3816052730	275361	97.95	13530	14090	13530	17870	9630	13750	13858.46	8.07	7607	14150	13950	13750	13550	13350	13850	13450	309	4120	500	10170	10	1	61855670	8598	19.61	2.09	12	0.45	709.00	6658.00	20900	20230403	-33.49	11950	20240205	16.32	14090	-1.35	20240405	11950	16.32	20240205	20850	-33.33	20230518	11950	16.32	20240205	0.72	N	114090	500	309 억	4990203	N	N	15	N	N
132	20240405	140657	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13960	210	2	1.53	3321812390	239855	85.32	13530	14090	13530	17870	9630	13750	13849.36	8.07	20447	14150	13950	13750	13550	13350	13850	13450	309	4120	500	10170	10	1	61855670	8635	19.69	2.10	12	0.39	709.00	6658.00	20900	20230403	-33.21	11950	20240205	16.82	14090	-0.92	20240405	11950	16.82	20240205	20850	-33.05	20230518	11950	16.82	20240205	0.72	N	114090	500	309 억	4990203	N	N	15	N	N
133	20240405	130655	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13990	240	2	1.75	2489694280	180428	64.18	13530	14000	13530	17870	9630	13750	13798.89	8.07	15448	14150	13950	13750	13550	13350	13850	13450	309	4120	500	10170	10	1	61855670	8654	19.73	2.10	12	0.29	709.00	6658.00	20900	20230403	-33.06	11950	20240205	17.07	14000	-0.07	20240405	11950	17.07	20240205	20850	-32.90	20230518	11950	17.07	20240205	0.72	N	114090	500	309 억	4990203	N	N	15	N	N
134	20240405	120656	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13840	90	2	0.65	1681396920	122404	43.54	13530	13880	13530	17870	9630	13750	13736.43	8.07	15787	14150	13950	13750	13550	13350	13850	13450	309	4120	500	10170	10	1	61855670	8561	19.52	2.08	12	0.20	709.00	6658.00	20900	20230403	-33.78	11950	20240205	15.82	13950	-0.79	20240403	11950	15.82	20240205	20850	-33.62	20230518	11950	15.82	20240205	0.72	N	114090	500	309 억	4990203	N	N	15	N	N
135	20240405	110701	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13740	-10	5	-0.07	1265550490	92298	32.83	13530	13880	13530	17870	9630	13750	13711.47	8.07	16736	14150	13950	13750	13550	13350	13850	13450	309	4120	500	10170	10	1	61855670	8499	19.38	2.06	12	0.15	709.00	6658.00	20900	20230403	-34.26	11950	20240205	14.98	13950	-1.51	20240403	11950	14.98	20240205	20850	-34.10	20230518	11950	14.98	20240205	0.72	N	114090	500	309 억	4990203	N	N	15	N	N
136	20240405	100603	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13780	30	2	0.22	862271800	62951	22.39	13530	13880	13530	17870	9630	13750	13697.30	8.07	14957	14150	13950	13750	13550	13350	13850	13450	309	4120	500	10170	10	1	61855670	8524	19.44	2.07	12	0.10	709.00	6658.00	20900	20230403	-34.07	11950	20240205	15.31	13950	-1.22	20240403	11950	15.31	20240205	20850	-33.91	20230518	11950	15.31	20240205	0.72	N	114090	500	309 억	4990203	N	N	15	N	N
137	20240405	090648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13650	-100	5	-0.73	316845870	23341	8.30	13530	13720	13530	17870	9630	13750	13572.75	8.07	9377	14150	13950	13750	13550	13350	13850	13450	309	4120	500	10170	10	1	61855670	8443	19.25	2.05	12	0.04	709.00	6658.00	20900	20230403	-34.69	11950	20240205	14.23	13950	-2.15	20240403	11950	14.23	20240205	20850	-34.53	20230518	11950	14.23	20240205	0.72	N	114090	500	309 억	4990203	N	N	15	N	N
138	20240404	160648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13750	-110	5	-0.79	3825917340	278776	44.89	13950	13950	13550	18010	9710	13860	13723.95	8.21	-69632	14380	14120	13690	13430	13000	14250	13560	309	4150	500	10250	10	1	61855670	8505	19.39	2.07	12	0.45	709.00	6658.00	20900	20230403	-34.21	11950	20240205	15.06	13950	0.00	20240403	11950	15.06	20240205	20850	-34.05	20230518	11950	15.06	20240205	0.81	N	114090	500	309 억	5079834	N	N	15	N	N
139	20240404	150645	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13820	-40	5	-0.29	3554080820	259055	41.72	13950	13950	13550	18010	9710	13860	13719.40	8.21	-61765	14380	14120	13690	13430	13000	14250	13560	309	4150	500	10250	10	1	61855670	8548	19.49	2.08	12	0.42	709.00	6658.00	20900	20230403	-33.88	11950	20240205	15.65	13950	0.00	20240403	11950	15.65	20240205	20850	-33.72	20230518	11950	15.65	20240205	0.81	N	114090	500	309 억	5079834	N	N	4872	N	N
140	20240404	140648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13830	-30	5	-0.22	2969327780	216757	34.91	13950	13950	13550	18010	9710	13860	13698.86	8.21	-50399	14380	14120	13690	13430	13000	14250	13560	309	4150	500	10250	10	1	61855670	8555	19.51	2.08	12	0.35	709.00	6658.00	20900	20230403	-33.83	11950	20240205	15.73	13950	0.00	20240403	11950	15.73	20240205	20850	-33.67	20230518	11950	15.73	20240205	0.81	N	114090	500	309 억	5079834	N	N	4872	N	N
141	20240404	130641	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13640	-220	5	-1.59	2456964290	179546	28.91	13950	13950	13550	18010	9710	13860	13684.30	8.21	-51306	14380	14120	13690	13430	13000	14250	13560	309	4150	500	10250	10	1	61855670	8437	19.24	2.05	12	0.29	709.00	6658.00	20900	20230403	-34.74	11950	20240205	14.14	13950	0.00	20240403	11950	14.14	20240205	20850	-34.58	20230518	11950	14.14	20240205	0.81	N	114090	500	309 억	5079834	N	N	4872	N	N
142	20240404	120645	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13690	-170	5	-1.23	2150973990	157163	25.31	13950	13950	13550	18010	9710	13860	13686.24	8.21	-46132	14380	14120	13690	13430	13000	14250	13560	309	4150	500	10250	10	1	61855670	8468	19.31	2.06	12	0.25	709.00	6658.00	20900	20230403	-34.50	11950	20240205	14.56	13950	0.00	20240403	11950	14.56	20240205	20850	-34.34	20230518	11950	14.56	20240205	0.81	N	114090	500	309 억	5079834	N	N	4872	N	N
143	20240404	110647	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13710	-150	5	-1.08	1820677050	133070	21.43	13950	13950	13550	18010	9710	13860	13682.07	8.21	-36203	14380	14120	13690	13430	13000	14250	13560	309	4150	500	10250	10	1	61855670	8480	19.34	2.06	12	0.22	709.00	6658.00	20900	20230403	-34.40	11950	20240205	14.73	13950	0.00	20240403	11950	14.73	20240205	20850	-34.24	20230518	11950	14.73	20240205	0.81	N	114090	500	309 억	5079834	N	N	4872	N	N
144	20240404	100646	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13630	-230	5	-1.66	1310850020	95693	15.41	13950	13950	13550	18010	9710	13860	13698.46	8.21	-25429	14380	14120	13690	13430	13000	14250	13560	309	4150	500	10250	10	1	61855670	8431	19.22	2.05	12	0.15	709.00	6658.00	20900	20230403	-34.78	11950	20240205	14.06	13950	0.00	20240403	11950	14.06	20240205	20850	-34.63	20230518	11950	14.06	20240205	0.81	N	114090	500	309 억	5079834	N	N	4872	N	N
145	20240404	090646	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13770	-90	5	-0.65	276106270	20033	3.23	13950	13950	13640	18010	9710	13860	13782.49	8.21	-7161	14380	14120	13690	13430	13000	14250	13560	309	4150	500	10250	10	1	61855670	8518	19.42	2.07	12	0.03	709.00	6658.00	20900	20230403	-34.11	11950	20240205	15.23	13950	0.00	20240403	11950	15.23	20240205	20850	-33.96	20230518	11950	15.23	20240205	0.81	N	114090	500	309 억	5079834	N	N	4872	N	N
146	20240403	160646	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13860	460	2	3.43	8533463580	619000	169.71	13390	13950	13260	17420	9380	13400	13785.91	8.18	5458	13653	13526	13383	13256	13113	13455	13185	309	4020	500	9910	10	1	61855670	8573	19.55	2.08	12	1.00	709.00	6658.00	20900	20230403	-33.68	11950	20240205	15.98	13950	-0.65	20240403	11950	15.98	20240205	20900	-33.68	20230403	11950	15.98	20240205	0.87	N	114090	500	309 억	5061827	N	N	4872	N	N
147	20240403	150644	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13860	460	2	3.43	8193180450	594457	162.98	13390	13950	13260	17420	9380	13400	13782.80	8.18	10364	13653	13526	13383	13256	13113	13455	13185	309	4020	500	9910	10	1	61855670	8573	19.55	2.08	12	0.96	709.00	6658.00	20900	20230403	-33.68	11950	20240205	15.98	13950	-0.65	20240403	11950	15.98	20240205	20900	-33.68	20230403	11950	15.98	20240205	0.87	N	114090	500	309 억	5061827	N	N	406	N	N
148	20240403	140640	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13860	460	2	3.43	7015116040	509652	139.73	13390	13940	13260	17420	9380	13400	13764.71	8.18	45583	13653	13526	13383	13256	13113	13455	13185	309	4020	500	9910	10	1	61855670	8573	19.55	2.08	12	0.82	709.00	6658.00	20900	20230403	-33.68	11950	20240205	15.98	13940	-0.57	20240403	11950	15.98	20240205	20900	-33.68	20230403	11950	15.98	20240205	0.87	N	114090	500	309 억	5061827	N	N	406	N	N
149	20240403	130639	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13850	450	2	3.36	5879651220	427928	117.33	13390	13900	13260	17420	9380	13400	13740.03	8.18	53654	13653	13526	13383	13256	13113	13455	13185	309	4020	500	9910	10	1	61855670	8567	19.53	2.08	12	0.69	709.00	6658.00	20900	20230403	-33.73	11950	20240205	15.90	13900	-0.36	20240403	11950	15.90	20240205	20900	-33.73	20230403	11950	15.90	20240205	0.87	N	114090	500	309 억	5061827	N	N	406	N	N
150	20240403	120638	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13860	460	2	3.43	4868644590	354868	97.30	13390	13900	13260	17420	9380	13400	13719.84	8.18	52180	13653	13526	13383	13256	13113	13455	13185	309	4020	500	9910	10	1	61855670	8573	19.55	2.08	12	0.57	709.00	6658.00	20900	20230403	-33.68	11950	20240205	15.98	13900	-0.29	20240403	11950	15.98	20240205	20900	-33.68	20230403	11950	15.98	20240205	0.87	N	114090	500	309 억	5061827	N	N	406	N	N
151	20240403	110641	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13900	500	2	3.73	3885224710	283831	77.82	13390	13900	13260	17420	9380	13400	13688.79	8.18	51557	13653	13526	13383	13256	13113	13455	13185	309	4020	500	9910	10	1	61855670	8598	19.61	2.09	12	0.46	709.00	6658.00	20900	20230403	-33.49	11950	20240205	16.32	13900	0.00	20240403	11950	16.32	20240205	20900	-33.49	20230403	11950	16.32	20240205	0.87	N	114090	500	309 억	5061827	N	N	406	N	N
152	20240403	100641	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13690	290	2	2.16	1716952960	126604	34.71	13390	13720	13260	17420	9380	13400	13561.95	8.18	14417	13653	13526	13383	13256	13113	13455	13185	309	4020	500	9910	10	1	61855670	8468	19.31	2.06	12	0.20	709.00	6658.00	20900	20230403	-34.50	11950	20240205	14.56	13800	-0.80	20240220	11950	14.56	20240205	20900	-34.50	20230403	11950	14.56	20240205	0.87	N	114090	500	309 억	5061827	N	N	406	N	N
153	20240403	090642	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13410	10	2	0.07	143465310	10726	2.94	13390	13460	13260	17420	9380	13400	13374.84	8.18	-608	13653	13526	13383	13256	13113	13455	13185	309	4020	500	9910	10	1	61855670	8295	18.91	2.01	12	0.02	709.00	6658.00	20900	20230403	-35.84	11950	20240205	12.22	13800	-2.83	20240220	11950	12.22	20240205	20900	-35.84	20230403	11950	12.22	20240205	0.87	N	114090	500	309 억	5061827	N	N	406	N	N
154	20240402	160630	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13400	-230	5	-1.69	4854139980	363862	43.93	13500	13510	13240	17710	9550	13630	13340.40	8.16	16877	14276	13952	13426	13102	12576	14115	13265	309	4080	500	10080	10	1	61855670	8289	18.90	2.01	12	0.59	709.00	6658.00	20900	20230403	-35.89	11950	20240205	12.13	13800	-2.90	20240220	11950	12.13	20240205	20900	-35.89	20230403	11950	12.13	20240205	0.86	N	114090	500	309 억	5044739	N	N	406	N	N
155	20240402	150638	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13400	-230	5	-1.69	4523365830	339151	40.94	13500	13510	13240	17710	9550	13630	13337.32	8.16	23071	14276	13952	13426	13102	12576	14115	13265	309	4080	500	10080	10	1	61855670	8289	18.90	2.01	12	0.55	709.00	6658.00	20900	20230403	-35.89	11950	20240205	12.13	13800	-2.90	20240220	11950	12.13	20240205	20900	-35.89	20230403	11950	12.13	20240205	0.86	N	114090	500	309 억	5044739	N	N	5453	N	N
156	20240402	140640	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13280	-350	5	-2.57	3531339180	264639	31.95	13500	13510	13260	17710	9550	13630	13343.99	8.16	13913	14276	13952	13426	13102	12576	14115	13265	309	4080	500	10080	10	1	61855670	8214	18.73	1.99	12	0.43	709.00	6658.00	20900	20230403	-36.46	11950	20240205	11.13	13800	-3.77	20240220	11950	11.13	20240205	20900	-36.46	20230403	11950	11.13	20240205	0.86	N	114090	500	309 억	5044739	N	N	5453	N	N
157	20240402	130630	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13300	-330	5	-2.42	3169805680	237472	28.67	13500	13510	13260	17710	9550	13630	13348.12	8.16	19565	14276	13952	13426	13102	12576	14115	13265	309	4080	500	10080	10	1	61855670	8227	18.76	2.00	12	0.38	709.00	6658.00	20900	20230403	-36.36	11950	20240205	11.30	13800	-3.62	20240220	11950	11.30	20240205	20900	-36.36	20230403	11950	11.30	20240205	0.86	N	114090	500	309 억	5044739	N	N	5453	N	N
158	20240402	120627	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13320	-310	5	-2.27	2718660060	203597	24.58	13500	13510	13260	17710	9550	13630	13353.14	8.16	14168	14276	13952	13426	13102	12576	14115	13265	309	4080	500	10080	10	1	61855670	8239	18.79	2.00	12	0.33	709.00	6658.00	20900	20230403	-36.27	11950	20240205	11.46	13800	-3.48	20240220	11950	11.46	20240205	20900	-36.27	20230403	11950	11.46	20240205	0.86	N	114090	500	309 억	5044739	N	N	5453	N	N
159	20240402	110632	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13360	-270	5	-1.98	2184076790	163412	19.73	13500	13510	13270	17710	9550	13630	13365.46	8.16	6461	14276	13952	13426	13102	12576	14115	13265	309	4080	500	10080	10	1	61855670	8264	18.84	2.01	12	0.26	709.00	6658.00	20900	20230403	-36.08	11950	20240205	11.80	13800	-3.19	20240220	11950	11.80	20240205	20900	-36.08	20230403	11950	11.80	20240205	0.86	N	114090	500	309 억	5044739	N	N	5453	N	N
160	20240402	100633	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13410	-220	5	-1.61	1140607400	85122	10.28	13500	13510	13310	17710	9550	13630	13399.68	8.16	-6862	14276	13952	13426	13102	12576	14115	13265	309	4080	500	10080	10	1	61855670	8295	18.91	2.01	12	0.14	709.00	6658.00	20900	20230403	-35.84	11950	20240205	12.22	13800	-2.83	20240220	11950	12.22	20240205	20900	-35.84	20230403	11950	12.22	20240205	0.86	N	114090	500	309 억	5044739	N	N	5453	N	N
161	20240402	090633	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13360	-270	5	-1.98	320012480	23808	2.87	13500	13510	13360	17710	9550	13630	13441.38	8.16	-3957	14276	13952	13426	13102	12576	14115	13265	309	4080	500	10080	10	1	61855670	8264	18.84	2.01	12	0.04	709.00	6658.00	20900	20230403	-36.08	11950	20240205	11.80	13800	-3.19	20240220	11950	11.80	20240205	20900	-36.08	20230403	11950	11.80	20240205	0.86	N	114090	500	309 억	5044739	N	N	5453	N	N
162	20240401	160630	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13630	770	2	5.99	11090342360	825021	449.65	12900	13750	12900	16710	9010	12860	13442.40	7.62	367403	13086	12972	12856	12742	12626	12915	12685	309	3850	500	9510	10	1	61855670	8431	19.22	2.05	12	1.33	709.00	6658.00	20900	20230403	-34.78	11950	20240205	14.06	13800	-1.23	20240220	11950	14.06	20240205	20900	-34.78	20230403	11950	14.06	20240205	0.83	N	114090	500	309 억	4712393	N	N	5453	N	N
163	20240401	150632	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13640	780	2	6.07	10800057180	803723	438.04	12900	13750	12900	16710	9010	12860	13437.54	7.62	360420	13086	12972	12856	12742	12626	12915	12685	309	3850	500	9510	10	1	61855670	8437	19.24	2.05	12	1.30	709.00	6658.00	20900	20230403	-34.74	11950	20240205	14.14	13800	-1.16	20240220	11950	14.14	20240205	20900	-34.74	20230403	11950	14.14	20240205	0.83	N	114090	500	309 억	4712393	N	N	239	N	N
164	20240401	140627	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13610	750	2	5.83	9971419200	742791	404.83	12900	13750	12900	16710	9010	12860	13424.26	7.62	348542	13086	12972	12856	12742	12626	12915	12685	309	3850	500	9510	10	1	61855670	8419	19.20	2.04	12	1.20	709.00	6658.00	20900	20230403	-34.88	11950	20240205	13.89	13800	-1.38	20240220	11950	13.89	20240205	20900	-34.88	20230403	11950	13.89	20240205	0.83	N	114090	500	309 억	4712393	N	N	239	N	N
165	20240401	130625	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13610	750	2	5.83	9493764130	707732	385.72	12900	13750	12900	16710	9010	12860	13414.35	7.62	339812	13086	12972	12856	12742	12626	12915	12685	309	3850	500	9510	10	1	61855670	8419	19.20	2.04	12	1.14	709.00	6658.00	20900	20230403	-34.88	11950	20240205	13.89	13800	-1.38	20240220	11950	13.89	20240205	20900	-34.88	20230403	11950	13.89	20240205	0.83	N	114090	500	309 억	4712393	N	N	239	N	N
166	20240401	120631	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13700	840	2	6.53	8368479950	625312	340.80	12900	13750	12900	16710	9010	12860	13382.89	7.62	302377	13086	12972	12856	12742	12626	12915	12685	309	3850	500	9510	10	1	61855670	8474	19.32	2.06	12	1.01	709.00	6658.00	20900	20230403	-34.45	11950	20240205	14.64	13800	-0.72	20240220	11950	14.64	20240205	20900	-34.45	20230403	11950	14.64	20240205	0.83	N	114090	500	309 억	4712393	N	N	239	N	N
167	20240401	110630	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13390	530	2	4.12	5458207360	411110	224.06	12900	13460	12900	16710	9010	12860	13276.76	7.62	190571	13086	12972	12856	12742	12626	12915	12685	309	3850	500	9510	10	1	61855670	8282	18.89	2.01	12	0.66	709.00	6658.00	20900	20230403	-35.93	11950	20240205	12.05	13800	-2.97	20240220	11950	12.05	20240205	20900	-35.93	20230403	11950	12.05	20240205	0.83	N	114090	500	309 억	4712393	N	N	239	N	N
168	20240401	100627	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13260	400	2	3.11	3034792150	230185	125.45	12900	13330	12900	16710	9010	12860	13184.14	7.62	96274	13086	12972	12856	12742	12626	12915	12685	309	3850	500	9510	10	1	61855670	8202	18.70	1.99	12	0.37	709.00	6658.00	20900	20230403	-36.56	11950	20240205	10.96	13800	-3.91	20240220	11950	10.96	20240205	20900	-36.56	20230403	11950	10.96	20240205	0.83	N	114090	500	309 억	4712393	N	N	239	N	N
169	20240401	090628	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12970	110	2	0.86	107810580	8321	4.54	12900	13030	12900	16710	9010	12860	12956.45	7.62	5099	13086	12972	12856	12742	12626	12915	12685	309	3850	500	9510	10	1	61855670	8023	18.29	1.95	12	0.01	709.00	6658.00	20900	20230403	-37.94	11950	20240205	8.54	13800	-6.01	20240220	11950	8.54	20240205	20900	-37.94	20230403	11950	8.54	20240205	0.83	N	114090	500	309 억	4712393	N	N	239	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History