KissMeData/030000/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18690	80	2	0.43	6174690840	329361	164.24	18780	18940	18630	24150	13030	18610	18747.52	25.34	-10300	18990	18800	18630	18440	18270	18895	18535	230	5540	200	14510	10	1	115041225	21501	11.48	1.37	12	0.29	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	0.17	N	030000	200	230 억	29152094	N	N	90	N	N
3	20240531	150412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18710	100	2	0.54	3930788230	209308	104.38	18780	18940	18630	24150	13030	18610	18779.92	25.34	6148	18990	18800	18630	18440	18270	18895	18535	230	5540	200	14510	10	1	115041225	21524	11.49	1.37	12	0.18	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	0.17	N	030000	200	230 억	29152094	N	N	0	N	N
4	20240531	140412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18760	150	2	0.81	3200352250	170313	84.93	18780	18940	18630	24150	13030	18610	18791.00	25.34	14756	18990	18800	18630	18440	18270	18895	18535	230	5540	200	14510	10	1	115041225	21582	11.52	1.38	12	0.15	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	0.17	N	030000	200	230 억	29152094	N	N	0	N	N
5	20240531	130413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18870	260	2	1.40	2672707100	142265	70.94	18780	18940	18630	24150	13030	18610	18786.82	25.34	18479	18990	18800	18630	18440	18270	18895	18535	230	5540	200	14510	10	1	115041225	21708	11.59	1.38	12	0.12	1628.00	13641.00	20950	20231010	-9.93	16410	20230726	14.99	19570	-3.58	20240510	17900	5.42	20240119	20950	-9.93	20231010	16410	14.99	20230726	0.17	N	030000	200	230 억	29152094	N	N	0	N	N
6	20240531	120414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18790	180	2	0.97	1725832520	92094	45.93	18780	18830	18630	24150	13030	18610	18739.90	25.34	9625	18990	18800	18630	18440	18270	18895	18535	230	5540	200	14510	10	1	115041225	21616	11.54	1.38	12	0.08	1628.00	13641.00	20950	20231010	-10.31	16410	20230726	14.50	19570	-3.99	20240510	17900	4.97	20240119	20950	-10.31	20231010	16410	14.50	20230726	0.17	N	030000	200	230 억	29152094	N	N	0	N	N
7	20240531	110413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18710	100	2	0.54	1061006420	56640	28.25	18780	18830	18630	24150	13030	18610	18732.46	25.34	931	18990	18800	18630	18440	18270	18895	18535	230	5540	200	14510	10	1	115041225	21524	11.49	1.37	12	0.05	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	0.17	N	030000	200	230 억	29152094	N	N	0	N	N
8	20240531	100414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18730	120	2	0.64	606104040	32357	16.14	18780	18830	18630	24150	13030	18610	18731.77	25.34	1153	18990	18800	18630	18440	18270	18895	18535	230	5540	200	14510	10	1	115041225	21547	11.50	1.37	12	0.03	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	0.17	N	030000	200	230 억	29152094	N	N	0	N	N
9	20240531	090411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18700	90	2	0.48	137222040	7306	3.64	18780	18830	18630	24150	13030	18610	18782.10	25.34	3639	18990	18800	18630	18440	18270	18895	18535	230	5540	200	14510	10	1	115041225	21513	11.49	1.37	12	0.01	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	0.17	N	030000	200	230 억	29152094	N	N	0	N	N
10	20240530	160410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18610	0	3	0.00	3740487420	200487	112.63	18520	18820	18460	24150	13030	18610	18657.01	25.33	4455	18796	18702	18606	18512	18416	18750	18560	230	5540	200	14510	10	1	115041225	21409	11.43	1.36	12	0.17	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	0.15	N	030000	200	230 억	29136543	N	N	11	N	N
11	20240530	150411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	50	2	0.27	3303941690	177044	99.46	18520	18820	18460	24150	13030	18610	18661.70	25.33	-1548	18796	18702	18606	18512	18416	18750	18560	230	5540	200	14510	10	1	115041225	21467	11.46	1.37	12	0.15	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	0.15	N	030000	200	230 억	29136543	N	N	11	N	N
12	20240530	140411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18670	60	2	0.32	2884262060	154544	86.82	18520	18820	18460	24150	13030	18610	18663.05	25.33	958	18796	18702	18606	18512	18416	18750	18560	230	5540	200	14510	10	1	115041225	21478	11.47	1.37	12	0.13	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	0.15	N	030000	200	230 억	29136543	N	N	11	N	N
13	20240530	130412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18700	90	2	0.48	2433683030	130432	73.27	18520	18820	18460	24150	13030	18610	18658.63	25.33	3948	18796	18702	18606	18512	18416	18750	18560	230	5540	200	14510	10	1	115041225	21513	11.49	1.37	12	0.11	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	0.15	N	030000	200	230 억	29136543	N	N	11	N	N
14	20240530	120411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18670	60	2	0.32	2079194410	111460	62.62	18520	18820	18460	24150	13030	18610	18654.18	25.33	6849	18796	18702	18606	18512	18416	18750	18560	230	5540	200	14510	10	1	115041225	21478	11.47	1.37	12	0.10	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	0.15	N	030000	200	230 억	29136543	N	N	11	N	N
15	20240530	110411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18770	160	2	0.86	1565210300	83983	47.18	18520	18820	18460	24150	13030	18610	18637.23	25.33	7880	18796	18702	18606	18512	18416	18750	18560	230	5540	200	14510	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	0.15	N	030000	200	230 억	29136543	N	N	11	N	N
16	20240530	100412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	50	2	0.27	748064630	40351	22.67	18520	18660	18460	24150	13030	18610	18538.94	25.33	-6984	18796	18702	18606	18512	18416	18750	18560	230	5540	200	14510	10	1	115041225	21467	11.46	1.37	12	0.04	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	0.15	N	030000	200	230 억	29136543	N	N	11	N	N
17	20240530	090411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18500	-110	5	-0.59	150179070	8115	4.56	18520	18590	18460	24150	13030	18610	18506.35	25.33	-5088	18796	18702	18606	18512	18416	18750	18560	230	5540	200	14510	10	1	115041225	21283	11.36	1.36	12	0.01	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	0.15	N	030000	200	230 억	29136543	N	N	11	N	N
18	20240529	160407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18610	-20	5	-0.11	3306974200	177929	77.72	18520	18700	18510	24200	13050	18630	18585.91	25.34	-20271	18963	18796	18713	18546	18463	18755	18505	230	5570	200	14530	10	1	115041225	21409	11.43	1.36	12	0.15	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	0.15	N	030000	200	230 억	29149444	N	N	11	N	N
19	20240529	150408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18570	-60	5	-0.32	2501456520	134625	58.81	18520	18700	18510	24200	13050	18630	18580.92	25.34	-17150	18963	18796	18713	18546	18463	18755	18505	230	5570	200	14530	10	1	115041225	21363	11.41	1.36	12	0.12	1628.00	13641.00	20950	20231010	-11.36	16410	20230726	13.16	19570	-5.11	20240510	17900	3.74	20240119	20950	-11.36	20231010	16410	13.16	20230726	0.15	N	030000	200	230 억	29149444	N	N	1004	N	N
20	20240529	140409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18560	-70	5	-0.38	1936844870	104200	45.52	18520	18700	18510	24200	13050	18630	18587.76	25.34	-13290	18963	18796	18713	18546	18463	18755	18505	230	5570	200	14530	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	0.15	N	030000	200	230 억	29149444	N	N	1004	N	N
21	20240529	130407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18600	-30	5	-0.16	1551904810	83486	36.47	18520	18700	18510	24200	13050	18630	18588.80	25.34	-11730	18963	18796	18713	18546	18463	18755	18505	230	5570	200	14530	10	1	115041225	21398	11.43	1.36	12	0.07	1628.00	13641.00	20950	20231010	-11.22	16410	20230726	13.35	19570	-4.96	20240510	17900	3.91	20240119	20950	-11.22	20231010	16410	13.35	20230726	0.15	N	030000	200	230 억	29149444	N	N	1004	N	N
22	20240529	120410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18640	10	2	0.05	1349664210	72623	31.72	18520	18700	18510	24200	13050	18630	18584.53	25.34	-12084	18963	18796	18713	18546	18463	18755	18505	230	5570	200	14530	10	1	115041225	21444	11.45	1.37	12	0.06	1628.00	13641.00	20950	20231010	-11.03	16410	20230726	13.59	19570	-4.75	20240510	17900	4.13	20240119	20950	-11.03	20231010	16410	13.59	20230726	0.15	N	030000	200	230 억	29149444	N	N	1004	N	N
23	20240529	110407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18620	-10	5	-0.05	1012315620	54508	23.81	18520	18700	18510	24200	13050	18630	18571.87	25.34	-10538	18963	18796	18713	18546	18463	18755	18505	230	5570	200	14530	10	1	115041225	21421	11.44	1.37	12	0.05	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	0.15	N	030000	200	230 억	29149444	N	N	1004	N	N
24	20240529	100407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	-50	5	-0.27	702068280	37857	16.54	18520	18700	18510	24200	13050	18630	18545.27	25.34	-7998	18963	18796	18713	18546	18463	18755	18505	230	5570	200	14530	10	1	115041225	21375	11.41	1.36	12	0.03	1628.00	13641.00	20950	20231010	-11.31	16410	20230726	13.22	19570	-5.06	20240510	17900	3.80	20240119	20950	-11.31	20231010	16410	13.22	20230726	0.15	N	030000	200	230 억	29149444	N	N	1004	N	N
25	20240529	090404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	-80	5	-0.43	238327970	12863	5.62	18520	18700	18510	24200	13050	18630	18528.18	25.34	-4564	18963	18796	18713	18546	18463	18755	18505	230	5570	200	14530	10	1	115041225	21340	11.39	1.36	12	0.01	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	0.15	N	030000	200	230 억	29149444	N	N	1004	N	N
26	20240528	160405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18630	-210	5	-1.11	4273453340	228645	194.29	18800	18880	18630	24450	13190	18840	18690.39	25.41	-81822	19060	18950	18890	18780	18720	18920	18750	230	5610	200	14690	10	1	115041225	21432	11.44	1.37	12	0.20	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	0.15	N	030000	200	230 억	29226604	N	N	1004	N	N
27	20240528	150407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18640	-200	5	-1.06	3748467560	200476	170.36	18800	18880	18640	24450	13190	18840	18697.84	25.41	-77465	19060	18950	18890	18780	18720	18920	18750	230	5610	200	14690	10	1	115041225	21444	11.45	1.37	12	0.17	1628.00	13641.00	20950	20231010	-11.03	16410	20230726	13.59	19570	-4.75	20240510	17900	4.13	20240119	20950	-11.03	20231010	16410	13.59	20230726	0.15	N	030000	200	230 억	29226604	N	N	32	N	N
28	20240528	140407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	-180	5	-0.96	3169378860	169431	143.98	18800	18880	18650	24450	13190	18840	18706.02	25.41	-66534	19060	18950	18890	18780	18720	18920	18750	230	5610	200	14690	10	1	115041225	21467	11.46	1.37	12	0.15	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	0.15	N	030000	200	230 억	29226604	N	N	32	N	N
29	20240528	130405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	-180	5	-0.96	2711526250	144904	123.13	18800	18880	18650	24450	13190	18840	18712.57	25.41	-61452	19060	18950	18890	18780	18720	18920	18750	230	5610	200	14690	10	1	115041225	21467	11.46	1.37	12	0.13	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	0.15	N	030000	200	230 억	29226604	N	N	32	N	N
30	20240528	120406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	-180	5	-0.96	2378791490	127083	107.99	18800	18880	18650	24450	13190	18840	18718.41	25.41	-56560	19060	18950	18890	18780	18720	18920	18750	230	5610	200	14690	10	1	115041225	21467	11.46	1.37	12	0.11	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	0.15	N	030000	200	230 억	29226604	N	N	32	N	N
31	20240528	110400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18690	-150	5	-0.80	1853346800	98935	84.07	18800	18880	18650	24450	13190	18840	18732.97	25.41	-49801	19060	18950	18890	18780	18720	18920	18750	230	5610	200	14690	10	1	115041225	21501	11.48	1.37	12	0.09	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	0.15	N	030000	200	230 억	29226604	N	N	32	N	N
32	20240528	100407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18780	-60	5	-0.32	737335860	39261	33.36	18800	18880	18750	24450	13190	18840	18780.36	25.41	-17557	19060	18950	18890	18780	18720	18920	18750	230	5610	200	14690	10	1	115041225	21605	11.54	1.38	12	0.03	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	0.15	N	030000	200	230 억	29226604	N	N	32	N	N
33	20240528	090407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18770	-70	5	-0.37	199816470	10635	9.04	18800	18880	18750	24450	13190	18840	18788.57	25.41	-6260	19060	18950	18890	18780	18720	18920	18750	230	5610	200	14690	10	1	115041225	21593	11.53	1.38	12	0.01	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	0.15	N	030000	200	230 억	29226604	N	N	32	N	N
34	20240527	160400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18840	-90	5	-0.48	2221886590	117607	45.26	18900	19000	18830	24600	13260	18930	18892.47	25.46	-55820	19303	19116	19013	18826	18723	19065	18775	230	5670	200	14760	10	1	115041225	21674	11.57	1.38	12	0.10	1628.00	13641.00	20950	20231010	-10.07	16410	20230726	14.81	19570	-3.73	20240510	17900	5.25	20240119	20950	-10.07	20231010	16410	14.81	20230726	0.15	N	030000	200	230 억	29285381	N	N	32	N	N
35	20240527	150407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18850	-80	5	-0.42	1932788960	102267	39.36	18900	19000	18830	24600	13260	18930	18899.44	25.46	-49913	19303	19116	19013	18826	18723	19065	18775	230	5670	200	14760	10	1	115041225	21685	11.58	1.38	12	0.09	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	0.15	N	030000	200	230 억	29285381	N	N	63	N	N
36	20240527	140406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18850	-80	5	-0.42	1516481800	80190	30.86	18900	19000	18830	24600	13260	18930	18911.11	25.46	-37298	19303	19116	19013	18826	18723	19065	18775	230	5670	200	14760	10	1	115041225	21685	11.58	1.38	12	0.07	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	0.15	N	030000	200	230 억	29285381	N	N	63	N	N
37	20240527	130405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18920	-10	5	-0.05	1267275030	67000	25.79	18900	19000	18830	24600	13260	18930	18914.55	25.46	-29104	19303	19116	19013	18826	18723	19065	18775	230	5670	200	14760	10	1	115041225	21766	11.62	1.39	12	0.06	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	0.15	N	030000	200	230 억	29285381	N	N	63	N	N
38	20240527	120405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18950	20	2	0.11	1114750150	58943	22.69	18900	19000	18830	24600	13260	18930	18912.34	25.46	-24433	19303	19116	19013	18826	18723	19065	18775	230	5670	200	14760	10	1	115041225	21800	11.64	1.39	12	0.05	1628.00	13641.00	20950	20231010	-9.55	16410	20230726	15.48	19570	-3.17	20240510	17900	5.87	20240119	20950	-9.55	20231010	16410	15.48	20230726	0.15	N	030000	200	230 억	29285381	N	N	63	N	N
39	20240527	110405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18940	10	2	0.05	936271540	49514	19.06	18900	19000	18830	24600	13260	18930	18909.23	25.46	-20107	19303	19116	19013	18826	18723	19065	18775	230	5670	200	14760	10	1	115041225	21789	11.63	1.39	12	0.04	1628.00	13641.00	20950	20231010	-9.59	16410	20230726	15.42	19570	-3.22	20240510	17900	5.81	20240119	20950	-9.59	20231010	16410	15.42	20230726	0.15	N	030000	200	230 억	29285381	N	N	63	N	N
40	20240527	100403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18930	0	3	0.00	575686010	30452	11.72	18900	19000	18830	24600	13260	18930	18904.70	25.46	-12533	19303	19116	19013	18826	18723	19065	18775	230	5670	200	14760	10	1	115041225	21777	11.63	1.39	12	0.03	1628.00	13641.00	20950	20231010	-9.64	16410	20230726	15.36	19570	-3.27	20240510	17900	5.75	20240119	20950	-9.64	20231010	16410	15.36	20230726	0.15	N	030000	200	230 억	29285381	N	N	63	N	N
41	20240527	090405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18940	10	2	0.05	101993900	5385	2.07	18900	19000	18900	24600	13260	18930	18940.37	25.46	713	19303	19116	19013	18826	18723	19065	18775	230	5670	200	14760	10	1	115041225	21789	11.63	1.39	12	0.00	1628.00	13641.00	20950	20231010	-9.59	16410	20230726	15.42	19570	-3.22	20240510	17900	5.81	20240119	20950	-9.59	20231010	16410	15.42	20230726	0.15	N	030000	200	230 억	29285381	N	N	63	N	N
42	20240524	160347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18930	-370	5	-1.92	4160533490	218838	76.98	19120	19200	18910	25050	13510	19300	19011.97	25.45	-4982	19620	19460	19240	19080	18860	19540	19160	230	5750	200	15050	10	1	115041225	21777	11.63	1.39	12	0.19	1628.00	13641.00	20950	20231010	-9.64	16410	20230726	15.36	19570	-3.27	20240510	17900	5.75	20240119	20950	-9.64	20231010	16410	15.36	20230726	0.15	N	030000	200	230 억	29274014	N	N	63	N	N
43	20240524	150347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18930	-370	5	-1.92	3546502830	186400	65.57	19120	19200	18910	25050	13510	19300	19026.30	25.45	-3370	19620	19460	19240	19080	18860	19540	19160	230	5750	200	15050	10	1	115041225	21777	11.63	1.39	12	0.16	1628.00	13641.00	20950	20231010	-9.64	16410	20230726	15.36	19570	-3.27	20240510	17900	5.75	20240119	20950	-9.64	20231010	16410	15.36	20230726	0.15	N	030000	200	230 억	29274014	N	N	788	N	N
44	20240524	140349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18990	-310	5	-1.61	2981324540	156574	55.08	19120	19200	18920	25050	13510	19300	19040.99	25.45	-233	19620	19460	19240	19080	18860	19540	19160	230	5750	200	15050	10	1	115041225	21846	11.66	1.39	12	0.14	1628.00	13641.00	20950	20231010	-9.36	16410	20230726	15.72	19570	-2.96	20240510	17900	6.09	20240119	20950	-9.36	20231010	16410	15.72	20230726	0.15	N	030000	200	230 억	29274014	N	N	788	N	N
45	20240524	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19000	-300	5	-1.55	1976004560	103573	36.43	19120	19200	18980	25050	13510	19300	19078.36	25.45	-13741	19620	19460	19240	19080	18860	19540	19160	230	5750	200	15050	10	1	115041225	21858	11.67	1.39	12	0.09	1628.00	13641.00	20950	20231010	-9.31	16410	20230726	15.78	19570	-2.91	20240510	17900	6.15	20240119	20950	-9.31	20231010	16410	15.78	20230726	0.15	N	030000	200	230 억	29274014	N	N	788	N	N
46	20240524	120347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19050	-250	5	-1.30	1622842370	84990	29.90	19120	19200	19020	25050	13510	19300	19094.50	25.45	-14573	19620	19460	19240	19080	18860	19540	19160	230	5750	200	15050	10	1	115041225	21915	11.70	1.40	12	0.07	1628.00	13641.00	20950	20231010	-9.07	16410	20230726	16.09	19570	-2.66	20240510	17900	6.42	20240119	20950	-9.07	20231010	16410	16.09	20230726	0.15	N	030000	200	230 억	29274014	N	N	788	N	N
47	20240524	110346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19050	-250	5	-1.30	1246685960	65241	22.95	19120	19200	19050	25050	13510	19300	19108.92	25.45	-15557	19620	19460	19240	19080	18860	19540	19160	230	5750	200	15050	10	1	115041225	21915	11.70	1.40	12	0.06	1628.00	13641.00	20950	20231010	-9.07	16410	20230726	16.09	19570	-2.66	20240510	17900	6.42	20240119	20950	-9.07	20231010	16410	16.09	20230726	0.15	N	030000	200	230 억	29274014	N	N	788	N	N
48	20240524	100350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19190	-110	5	-0.57	642978350	33639	11.83	19120	19200	19060	25050	13510	19300	19114.05	25.45	-6734	19620	19460	19240	19080	18860	19540	19160	230	5750	200	15050	10	1	115041225	22076	11.79	1.41	12	0.03	1628.00	13641.00	20950	20231010	-8.40	16410	20230726	16.94	19570	-1.94	20240510	17900	7.21	20240119	20950	-8.40	20231010	16410	16.94	20230726	0.15	N	030000	200	230 억	29274014	N	N	788	N	N
49	20240524	090348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19110	-190	5	-0.98	164409400	8602	3.03	19120	19200	19060	25050	13510	19300	19112.82	25.45	-2867	19620	19460	19240	19080	18860	19540	19160	230	5750	200	15050	10	1	115041225	21984	11.74	1.40	12	0.01	1628.00	13641.00	20950	20231010	-8.78	16410	20230726	16.45	19570	-2.35	20240510	17900	6.76	20240119	20950	-8.78	20231010	16410	16.45	20230726	0.15	N	030000	200	230 억	29274014	N	N	788	N	N
50	20240523	160344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19300	140	2	0.73	4738000300	245595	91.29	19020	19400	19020	24900	13420	19160	19291.91	25.39	43009	19506	19332	19046	18872	18586	19420	18960	230	5740	200	14940	10	1	115041225	22203	11.86	1.41	12	0.21	1628.00	13641.00	20950	20231010	-7.88	16410	20230726	17.61	19570	-1.38	20240510	17900	7.82	20240119	20950	-7.88	20231010	16410	17.61	20230726	0.15	N	030000	200	230 억	29207585	N	N	788	N	N
51	20240523	150347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19320	160	2	0.84	4176337810	216505	80.47	19020	19400	19020	24900	13420	19160	19289.80	25.39	43705	19506	19332	19046	18872	18586	19420	18960	230	5740	200	14940	10	1	115041225	22226	11.87	1.42	12	0.19	1628.00	13641.00	20950	20231010	-7.78	16410	20230726	17.73	19570	-1.28	20240510	17900	7.93	20240119	20950	-7.78	20231010	16410	17.73	20230726	0.15	N	030000	200	230 억	29207585	N	N	73	N	N
52	20240523	140348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19330	170	2	0.89	3652644920	189404	70.40	19020	19400	19020	24900	13420	19160	19284.94	25.39	43212	19506	19332	19046	18872	18586	19420	18960	230	5740	200	14940	10	1	115041225	22237	11.87	1.42	12	0.16	1628.00	13641.00	20950	20231010	-7.73	16410	20230726	17.79	19570	-1.23	20240510	17900	7.99	20240119	20950	-7.73	20231010	16410	17.79	20230726	0.15	N	030000	200	230 억	29207585	N	N	73	N	N
53	20240523	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19310	150	2	0.78	3202981390	166134	61.75	19020	19400	19020	24900	13420	19160	19279.51	25.39	42407	19506	19332	19046	18872	18586	19420	18960	230	5740	200	14940	10	1	115041225	22214	11.86	1.42	12	0.14	1628.00	13641.00	20950	20231010	-7.83	16410	20230726	17.67	19570	-1.33	20240510	17900	7.88	20240119	20950	-7.83	20231010	16410	17.67	20230726	0.15	N	030000	200	230 억	29207585	N	N	73	N	N
54	20240523	120345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19330	170	2	0.89	2693780410	139763	51.95	19020	19400	19020	24900	13420	19160	19273.92	25.39	46665	19506	19332	19046	18872	18586	19420	18960	230	5740	200	14940	10	1	115041225	22237	11.87	1.42	12	0.12	1628.00	13641.00	20950	20231010	-7.73	16410	20230726	17.79	19570	-1.23	20240510	17900	7.99	20240119	20950	-7.73	20231010	16410	17.79	20230726	0.15	N	030000	200	230 억	29207585	N	N	73	N	N
55	20240523	110344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19370	210	2	1.10	2133357720	110828	41.19	19020	19380	19020	24900	13420	19160	19249.27	25.39	37989	19506	19332	19046	18872	18586	19420	18960	230	5740	200	14940	10	1	115041225	22283	11.90	1.42	12	0.10	1628.00	13641.00	20950	20231010	-7.54	16410	20230726	18.04	19570	-1.02	20240510	17900	8.21	20240119	20950	-7.54	20231010	16410	18.04	20230726	0.15	N	030000	200	230 억	29207585	N	N	73	N	N
56	20240523	100345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19210	50	2	0.26	836979440	43651	16.22	19020	19240	19020	24900	13420	19160	19174.35	25.39	6803	19506	19332	19046	18872	18586	19420	18960	230	5740	200	14940	10	1	115041225	22099	11.80	1.41	12	0.04	1628.00	13641.00	20950	20231010	-8.31	16410	20230726	17.06	19570	-1.84	20240510	17900	7.32	20240119	20950	-8.31	20231010	16410	17.06	20230726	0.15	N	030000	200	230 억	29207585	N	N	73	N	N
57	20240523	090347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19180	20	2	0.10	146995750	7699	2.86	19020	19210	19020	24900	13420	19160	19092.84	25.39	-901	19506	19332	19046	18872	18586	19420	18960	230	5740	200	14940	10	1	115041225	22065	11.78	1.41	12	0.01	1628.00	13641.00	20950	20231010	-8.45	16410	20230726	16.88	19570	-1.99	20240510	17900	7.15	20240119	20950	-8.45	20231010	16410	16.88	20230726	0.15	N	030000	200	230 억	29207585	N	N	73	N	N
58	20240522	160343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19160	340	2	1.81	5113483610	268905	115.28	18760	19220	18760	24450	13180	18820	19015.80	25.43	-41197	19033	18926	18843	18736	18653	18885	18695	230	5630	200	14670	10	1	115041225	22042	11.77	1.40	12	0.23	1628.00	13641.00	20950	20231010	-8.54	16410	20230726	16.76	19570	-2.10	20240510	17900	7.04	20240119	20950	-8.54	20231010	16410	16.76	20230726	0.15	N	030000	200	230 억	29260700	N	N	73	N	N
59	20240522	150345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19120	300	2	1.59	3707633720	195598	83.85	18760	19160	18760	24450	13180	18820	18955.38	25.43	-33232	19033	18926	18843	18736	18653	18885	18695	230	5630	200	14670	10	1	115041225	21996	11.74	1.40	12	0.17	1628.00	13641.00	20950	20231010	-8.74	16410	20230726	16.51	19570	-2.30	20240510	17900	6.82	20240119	20950	-8.74	20231010	16410	16.51	20230726	0.15	N	030000	200	230 억	29260700	N	N	82	N	N
60	20240522	140345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18920	100	2	0.53	1788740120	94928	40.70	18760	18930	18760	24450	13180	18820	18843.12	25.43	-7348	19033	18926	18843	18736	18653	18885	18695	230	5630	200	14670	10	1	115041225	21766	11.62	1.39	12	0.08	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	0.15	N	030000	200	230 억	29260700	N	N	82	N	N
61	20240522	130344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18910	90	2	0.48	1412615240	75027	32.16	18760	18920	18760	24450	13180	18820	18828.09	25.43	-1343	19033	18926	18843	18736	18653	18885	18695	230	5630	200	14670	10	1	115041225	21754	11.62	1.39	12	0.07	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	0.15	N	030000	200	230 억	29260700	N	N	82	N	N
62	20240522	120344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18900	80	2	0.43	1152237470	61242	26.25	18760	18900	18760	24450	13180	18820	18814.50	25.43	-2045	19033	18926	18843	18736	18653	18885	18695	230	5630	200	14670	10	1	115041225	21743	11.61	1.39	12	0.05	1628.00	13641.00	20950	20231010	-9.79	16410	20230726	15.17	19570	-3.42	20240510	17900	5.59	20240119	20950	-9.79	20231010	16410	15.17	20230726	0.15	N	030000	200	230 억	29260700	N	N	82	N	N
63	20240522	110345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18820	0	3	0.00	747777750	39772	17.05	18760	18880	18760	24450	13180	18820	18801.61	25.43	-5307	19033	18926	18843	18736	18653	18885	18695	230	5630	200	14670	10	1	115041225	21651	11.56	1.38	12	0.03	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	0.15	N	030000	200	230 억	29260700	N	N	82	N	N
64	20240522	100345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18810	-10	5	-0.05	461540910	24557	10.53	18760	18880	18760	24450	13180	18820	18794.68	25.43	-4050	19033	18926	18843	18736	18653	18885	18695	230	5630	200	14670	10	1	115041225	21639	11.55	1.38	12	0.02	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	0.15	N	030000	200	230 억	29260700	N	N	82	N	N
65	20240522	090345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18810	-10	5	-0.05	92910430	4950	2.12	18760	18820	18760	24450	13180	18820	18769.78	25.43	-1489	19033	18926	18843	18736	18653	18885	18695	230	5630	200	14670	10	1	115041225	21639	11.55	1.38	12	0.00	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	0.15	N	030000	200	230 억	29260700	N	N	82	N	N
66	20240521	160340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18820	-130	5	-0.69	4389364230	233185	171.92	18900	18950	18760	24600	13270	18950	18823.53	25.46	-59570	19390	19170	19060	18840	18730	19115	18785	230	5650	200	14780	10	1	115041225	21651	11.56	1.38	12	0.20	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	0.14	N	030000	200	230 억	29285305	N	N	82	N	N
67	20240521	150344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18760	-190	5	-1.00	3808612710	202286	149.14	18900	18950	18760	24600	13270	18950	18827.86	25.46	-64602	19390	19170	19060	18840	18730	19115	18785	230	5650	200	14780	10	1	115041225	21582	11.52	1.38	12	0.18	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	0.14	N	030000	200	230 억	29285305	N	N	1109	N	N
68	20240521	140343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18800	-150	5	-0.79	3060436560	162434	119.76	18900	18950	18770	24600	13270	18950	18841.11	25.46	-51780	19390	19170	19060	18840	18730	19115	18785	230	5650	200	14780	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	0.14	N	030000	200	230 억	29285305	N	N	1109	N	N
69	20240521	130344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18800	-150	5	-0.79	2360173780	125175	92.29	18900	18950	18800	24600	13270	18950	18854.99	25.46	-44448	19390	19170	19060	18840	18730	19115	18785	230	5650	200	14780	10	1	115041225	21628	11.55	1.38	12	0.11	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	0.14	N	030000	200	230 억	29285305	N	N	1109	N	N
70	20240521	120344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18840	-110	5	-0.58	1727499110	91555	67.50	18900	18950	18820	24600	13270	18950	18868.43	25.46	-32930	19390	19170	19060	18840	18730	19115	18785	230	5650	200	14780	10	1	115041225	21674	11.57	1.38	12	0.08	1628.00	13641.00	20950	20231010	-10.07	16410	20230726	14.81	19570	-3.73	20240510	17900	5.25	20240119	20950	-10.07	20231010	16410	14.81	20230726	0.14	N	030000	200	230 억	29285305	N	N	1109	N	N
71	20240521	110345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18890	-60	5	-0.32	1131081480	59933	44.19	18900	18950	18830	24600	13270	18950	18872.43	25.46	-26084	19390	19170	19060	18840	18730	19115	18785	230	5650	200	14780	10	1	115041225	21731	11.60	1.38	12	0.05	1628.00	13641.00	20950	20231010	-9.83	16410	20230726	15.11	19570	-3.47	20240510	17900	5.53	20240119	20950	-9.83	20231010	16410	15.11	20230726	0.14	N	030000	200	230 억	29285305	N	N	1109	N	N
72	20240521	100344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18850	-100	5	-0.53	714359690	37859	27.91	18900	18950	18830	24600	13270	18950	18868.95	25.46	-15498	19390	19170	19060	18840	18730	19115	18785	230	5650	200	14780	10	1	115041225	21685	11.58	1.38	12	0.03	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	0.14	N	030000	200	230 억	29285305	N	N	1109	N	N
73	20240521	090342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18880	-70	5	-0.37	171107450	9064	6.68	18900	18950	18840	24600	13270	18950	18877.70	25.46	-4740	19390	19170	19060	18840	18730	19115	18785	230	5650	200	14780	10	1	115041225	21720	11.60	1.38	12	0.01	1628.00	13641.00	20950	20231010	-9.88	16410	20230726	15.05	19570	-3.53	20240510	17900	5.47	20240119	20950	-9.88	20231010	16410	15.05	20230726	0.14	N	030000	200	230 억	29285305	N	N	1109	N	N
74	20240517	160345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19130	-170	5	-0.88	3589767330	187556	103.13	19200	19320	19040	25050	13510	19300	19139.71	25.53	-40354	19500	19400	19280	19180	19060	19340	19120	230	5750	200	15050	10	1	115041225	22007	11.75	1.40	12	0.16	1628.00	13641.00	20950	20231010	-8.69	16410	20230726	16.58	19570	-2.25	20240510	17900	6.87	20240119	20950	-8.69	20231010	16410	16.58	20230726	0.14	N	030000	200	230 억	29369207	N	N	87	N	N
75	20240517	150347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19110	-190	5	-0.98	3125328990	163266	89.78	19200	19320	19040	25050	13510	19300	19142.56	25.53	-40006	19500	19400	19280	19180	19060	19340	19120	230	5750	200	15050	10	1	115041225	21984	11.74	1.40	12	0.14	1628.00	13641.00	20950	20231010	-8.78	16410	20230726	16.45	19570	-2.35	20240510	17900	6.76	20240119	20950	-8.78	20231010	16410	16.45	20230726	0.14	N	030000	200	230 억	29369207	N	N	3130	N	N
76	20240517	140340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19130	-170	5	-0.88	2631862940	137479	75.60	19200	19320	19040	25050	13510	19300	19143.75	25.53	-32090	19500	19400	19280	19180	19060	19340	19120	230	5750	200	15050	10	1	115041225	22007	11.75	1.40	12	0.12	1628.00	13641.00	20950	20231010	-8.69	16410	20230726	16.58	19570	-2.25	20240510	17900	6.87	20240119	20950	-8.69	20231010	16410	16.58	20230726	0.14	N	030000	200	230 억	29369207	N	N	3130	N	N
77	20240517	130339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19140	-160	5	-0.83	2294959950	119882	65.92	19200	19320	19040	25050	13510	19300	19143.49	25.53	-28503	19500	19400	19280	19180	19060	19340	19120	230	5750	200	15050	10	1	115041225	22019	11.76	1.40	12	0.10	1628.00	13641.00	20950	20231010	-8.64	16410	20230726	16.64	19570	-2.20	20240510	17900	6.93	20240119	20950	-8.64	20231010	16410	16.64	20230726	0.14	N	030000	200	230 억	29369207	N	N	3130	N	N
78	20240517	120340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19140	-160	5	-0.83	2021036130	105574	58.05	19200	19320	19040	25050	13510	19300	19143.31	25.53	-25505	19500	19400	19280	19180	19060	19340	19120	230	5750	200	15050	10	1	115041225	22019	11.76	1.40	12	0.09	1628.00	13641.00	20950	20231010	-8.64	16410	20230726	16.64	19570	-2.20	20240510	17900	6.93	20240119	20950	-8.64	20231010	16410	16.64	20230726	0.14	N	030000	200	230 억	29369207	N	N	3130	N	N
79	20240517	110340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19190	-110	5	-0.57	1576400880	82353	45.28	19200	19320	19040	25050	13510	19300	19142.00	25.53	-23879	19500	19400	19280	19180	19060	19340	19120	230	5750	200	15050	10	1	115041225	22076	11.79	1.41	12	0.07	1628.00	13641.00	20950	20231010	-8.40	16410	20230726	16.94	19570	-1.94	20240510	17900	7.21	20240119	20950	-8.40	20231010	16410	16.94	20230726	0.14	N	030000	200	230 억	29369207	N	N	3130	N	N
80	20240517	100337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19170	-130	5	-0.67	1117461110	58405	32.12	19200	19320	19040	25050	13510	19300	19132.97	25.53	-19607	19500	19400	19280	19180	19060	19340	19120	230	5750	200	15050	10	1	115041225	22053	11.78	1.41	12	0.05	1628.00	13641.00	20950	20231010	-8.50	16410	20230726	16.82	19570	-2.04	20240510	17900	7.09	20240119	20950	-8.50	20231010	16410	16.82	20230726	0.14	N	030000	200	230 억	29369207	N	N	3130	N	N
81	20240517	090340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19270	-30	5	-0.16	165376980	8626	4.74	19200	19270	19110	25050	13510	19300	19171.92	25.53	-3395	19500	19400	19280	19180	19060	19340	19120	230	5750	200	15050	10	1	115041225	22168	11.84	1.41	12	0.01	1628.00	13641.00	20950	20231010	-8.02	16410	20230726	17.43	19570	-1.53	20240510	17900	7.65	20240119	20950	-8.02	20231010	16410	17.43	20230726	0.14	N	030000	200	230 억	29369207	N	N	3130	N	N
82	20240516	160339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19300	190	2	0.99	3505862220	181772	139.73	19310	19380	19160	24800	13380	19110	19287.14	25.54	3407	19376	19242	19166	19032	18956	19205	18995	230	5690	200	14900	10	1	115041225	22203	11.86	1.41	12	0.16	1628.00	13641.00	20950	20231010	-7.88	16410	20230726	17.61	19570	-1.38	20240510	17900	7.82	20240119	20950	-7.88	20231010	16410	17.61	20230726	0.14	N	030000	200	230 억	29381257	N	N	3130	N	N
83	20240516	150337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19330	220	2	1.15	3038183420	157552	121.11	19310	19380	19160	24800	13380	19110	19283.69	25.54	2335	19376	19242	19166	19032	18956	19205	18995	230	5690	200	14900	10	1	115041225	22237	11.87	1.42	12	0.14	1628.00	13641.00	20950	20231010	-7.73	16410	20230726	17.79	19570	-1.23	20240510	17900	7.99	20240119	20950	-7.73	20231010	16410	17.79	20230726	0.14	N	030000	200	230 억	29381257	N	N	3268	N	N
84	20240516	140340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19320	210	2	1.10	2494802080	129434	99.50	19310	19380	19160	24800	13380	19110	19274.70	25.54	290	19376	19242	19166	19032	18956	19205	18995	230	5690	200	14900	10	1	115041225	22226	11.87	1.42	12	0.11	1628.00	13641.00	20950	20231010	-7.78	16410	20230726	17.73	19570	-1.28	20240510	17900	7.93	20240119	20950	-7.78	20231010	16410	17.73	20230726	0.14	N	030000	200	230 억	29381257	N	N	3268	N	N
85	20240516	130340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19170	60	2	0.31	2116905470	109822	84.42	19310	19380	19170	24800	13380	19110	19275.79	25.54	-2262	19376	19242	19166	19032	18956	19205	18995	230	5690	200	14900	10	1	115041225	22053	11.78	1.41	12	0.10	1628.00	13641.00	20950	20231010	-8.50	16410	20230726	16.82	19570	-2.04	20240510	17900	7.09	20240119	20950	-8.50	20231010	16410	16.82	20230726	0.14	N	030000	200	230 억	29381257	N	N	3268	N	N
86	20240516	120337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19240	130	2	0.68	1862775020	96596	74.25	19310	19380	19200	24800	13380	19110	19284.18	25.54	-4135	19376	19242	19166	19032	18956	19205	18995	230	5690	200	14900	10	1	115041225	22134	11.82	1.41	12	0.08	1628.00	13641.00	20950	20231010	-8.16	16410	20230726	17.25	19570	-1.69	20240510	17900	7.49	20240119	20950	-8.16	20231010	16410	17.25	20230726	0.14	N	030000	200	230 억	29381257	N	N	3268	N	N
87	20240516	110337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19210	100	2	0.52	1687466980	87485	67.25	19310	19380	19200	24800	13380	19110	19288.64	25.54	-6410	19376	19242	19166	19032	18956	19205	18995	230	5690	200	14900	10	1	115041225	22099	11.80	1.41	12	0.08	1628.00	13641.00	20950	20231010	-8.31	16410	20230726	17.06	19570	-1.84	20240510	17900	7.32	20240119	20950	-8.31	20231010	16410	17.06	20230726	0.14	N	030000	200	230 억	29381257	N	N	3268	N	N
88	20240516	100337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19300	190	2	0.99	1206986860	62518	48.06	19310	19380	19240	24800	13380	19110	19306.23	25.54	-9897	19376	19242	19166	19032	18956	19205	18995	230	5690	200	14900	10	1	115041225	22203	11.86	1.41	12	0.05	1628.00	13641.00	20950	20231010	-7.88	16410	20230726	17.61	19570	-1.38	20240510	17900	7.82	20240119	20950	-7.88	20231010	16410	17.61	20230726	0.14	N	030000	200	230 억	29381257	N	N	3268	N	N
89	20240516	090337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19280	170	2	0.89	243312430	12590	9.68	19310	19380	19280	24800	13380	19110	19325.85	25.54	2218	19376	19242	19166	19032	18956	19205	18995	230	5690	200	14900	10	1	115041225	22180	11.84	1.41	12	0.01	1628.00	13641.00	20950	20231010	-7.97	16410	20230726	17.49	19570	-1.48	20240510	17900	7.71	20240119	20950	-7.97	20231010	16410	17.49	20230726	0.14	N	030000	200	230 억	29381257	N	N	3268	N	N
90	20240514	160341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19110	-100	5	-0.52	2492402090	130064	135.39	19290	19300	19090	24950	13450	19210	19163.20	25.54	6080	19383	19296	19253	19166	19123	19275	19145	230	5740	200	14980	10	1	115041225	21984	11.74	1.40	12	0.11	1628.00	13641.00	20950	20231010	-8.78	16410	20230726	16.45	19570	-2.35	20240510	17900	6.76	20240119	20950	-8.78	20231010	16410	16.45	20230726	0.14	N	030000	200	230 억	29378754	N	N	3268	N	N
91	20240514	150342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19130	-80	5	-0.42	2053537190	107114	111.50	19290	19300	19090	24950	13450	19210	19171.51	25.54	277	19383	19296	19253	19166	19123	19275	19145	230	5740	200	14980	10	1	115041225	22007	11.75	1.40	12	0.09	1628.00	13641.00	20950	20231010	-8.69	16410	20230726	16.58	19570	-2.25	20240510	17900	6.87	20240119	20950	-8.69	20231010	16410	16.58	20230726	0.14	N	030000	200	230 억	29378754	N	N	1523	N	N
92	20240514	140341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19120	-90	5	-0.47	1474941360	76853	80.00	19290	19300	19120	24950	13450	19210	19191.72	25.54	-2369	19383	19296	19253	19166	19123	19275	19145	230	5740	200	14980	10	1	115041225	21996	11.74	1.40	12	0.07	1628.00	13641.00	20950	20231010	-8.74	16410	20230726	16.51	19570	-2.30	20240510	17900	6.82	20240119	20950	-8.74	20231010	16410	16.51	20230726	0.14	N	030000	200	230 억	29378754	N	N	1523	N	N
93	20240514	130342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19180	-30	5	-0.16	1115412900	58089	60.47	19290	19300	19150	24950	13450	19210	19201.79	25.54	2327	19383	19296	19253	19166	19123	19275	19145	230	5740	200	14980	10	1	115041225	22065	11.78	1.41	12	0.05	1628.00	13641.00	20950	20231010	-8.45	16410	20230726	16.88	19570	-1.99	20240510	17900	7.15	20240119	20950	-8.45	20231010	16410	16.88	20230726	0.14	N	030000	200	230 억	29378754	N	N	1523	N	N
94	20240514	120341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19180	-30	5	-0.16	890951520	46389	48.29	19290	19300	19150	24950	13450	19210	19206.09	25.54	95	19383	19296	19253	19166	19123	19275	19145	230	5740	200	14980	10	1	115041225	22065	11.78	1.41	12	0.04	1628.00	13641.00	20950	20231010	-8.45	16410	20230726	16.88	19570	-1.99	20240510	17900	7.15	20240119	20950	-8.45	20231010	16410	16.88	20230726	0.14	N	030000	200	230 억	29378754	N	N	1523	N	N
95	20240514	110340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19180	-30	5	-0.16	690564080	35950	37.42	19290	19300	19150	24950	13450	19210	19209.01	25.54	-2808	19383	19296	19253	19166	19123	19275	19145	230	5740	200	14980	10	1	115041225	22065	11.78	1.41	12	0.03	1628.00	13641.00	20950	20231010	-8.45	16410	20230726	16.88	19570	-1.99	20240510	17900	7.15	20240119	20950	-8.45	20231010	16410	16.88	20230726	0.14	N	030000	200	230 억	29378754	N	N	1523	N	N
96	20240514	100340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19220	10	2	0.05	278088650	14461	15.05	19290	19300	19190	24950	13450	19210	19230.25	25.54	-2707	19383	19296	19253	19166	19123	19275	19145	230	5740	200	14980	10	1	115041225	22111	11.81	1.41	12	0.01	1628.00	13641.00	20950	20231010	-8.26	16410	20230726	17.12	19570	-1.79	20240510	17900	7.37	20240119	20950	-8.26	20231010	16410	17.12	20230726	0.14	N	030000	200	230 억	29378754	N	N	1523	N	N
97	20240514	090340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19200	-10	5	-0.05	28613990	1488	1.55	19290	19290	19190	24950	13450	19210	19229.83	25.54	-393	19383	19296	19253	19166	19123	19275	19145	230	5740	200	14980	10	1	115041225	22088	11.79	1.41	12	0.00	1628.00	13641.00	20950	20231010	-8.35	16410	20230726	17.00	19570	-1.89	20240510	17900	7.26	20240119	20950	-8.35	20231010	16410	17.00	20230726	0.14	N	030000	200	230 억	29378754	N	N	1523	N	N
98	20240513	160341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19210	-80	5	-0.41	1843000100	95677	57.37	19290	19340	19210	25050	13510	19290	19262.87	25.55	-12382	19710	19500	19360	19150	19010	19430	19080	230	5760	200	15040	10	1	115041225	22099	11.80	1.41	12	0.08	1628.00	13641.00	20950	20231010	-8.31	16410	20230726	17.06	19570	-1.84	20240510	17900	7.32	20240119	20950	-8.31	20231010	16410	17.06	20230726	0.14	N	030000	200	230 억	29394260	N	N	1523	N	N
99	20240513	150341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19230	-60	5	-0.31	1439831570	74711	44.80	19290	19340	19220	25050	13510	19290	19272.02	25.55	-11044	19710	19500	19360	19150	19010	19430	19080	230	5760	200	15040	10	1	115041225	22122	11.81	1.41	12	0.06	1628.00	13641.00	20950	20231010	-8.21	16410	20230726	17.18	19570	-1.74	20240510	17900	7.43	20240119	20950	-8.21	20231010	16410	17.18	20230726	0.14	N	030000	200	230 억	29394260	N	N	3425	N	N
100	20240513	140340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19270	-20	5	-0.10	1171258080	60760	36.43	19290	19340	19230	25050	13510	19290	19276.80	25.55	-8907	19710	19500	19360	19150	19010	19430	19080	230	5760	200	15040	10	1	115041225	22168	11.84	1.41	12	0.05	1628.00	13641.00	20950	20231010	-8.02	16410	20230726	17.43	19570	-1.53	20240510	17900	7.65	20240119	20950	-8.02	20231010	16410	17.43	20230726	0.14	N	030000	200	230 억	29394260	N	N	3425	N	N
101	20240513	130339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19290	0	3	0.00	978945550	50774	30.44	19290	19340	19230	25050	13510	19290	19280.45	25.55	-8568	19710	19500	19360	19150	19010	19430	19080	230	5760	200	15040	10	1	115041225	22191	11.85	1.41	12	0.04	1628.00	13641.00	20950	20231010	-7.92	16410	20230726	17.55	19570	-1.43	20240510	17900	7.77	20240119	20950	-7.92	20231010	16410	17.55	20230726	0.14	N	030000	200	230 억	29394260	N	N	3425	N	N
102	20240513	120341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19250	-40	5	-0.21	786669000	40793	24.46	19290	19340	19230	25050	13510	19290	19284.41	25.55	-7183	19710	19500	19360	19150	19010	19430	19080	230	5760	200	15040	10	1	115041225	22145	11.82	1.41	12	0.04	1628.00	13641.00	20950	20231010	-8.11	16410	20230726	17.31	19570	-1.64	20240510	17900	7.54	20240119	20950	-8.11	20231010	16410	17.31	20230726	0.14	N	030000	200	230 억	29394260	N	N	3425	N	N
103	20240513	110340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19280	-10	5	-0.05	557093100	28878	17.32	19290	19340	19230	25050	13510	19290	19291.26	25.55	-3766	19710	19500	19360	19150	19010	19430	19080	230	5760	200	15040	10	1	115041225	22180	11.84	1.41	12	0.03	1628.00	13641.00	20950	20231010	-7.97	16410	20230726	17.49	19570	-1.48	20240510	17900	7.71	20240119	20950	-7.97	20231010	16410	17.49	20230726	0.14	N	030000	200	230 억	29394260	N	N	3425	N	N
104	20240513	100342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19310	20	2	0.10	358522190	18584	11.14	19290	19340	19230	25050	13510	19290	19291.98	25.55	-1950	19710	19500	19360	19150	19010	19430	19080	230	5760	200	15040	10	1	115041225	22214	11.86	1.42	12	0.02	1628.00	13641.00	20950	20231010	-7.83	16410	20230726	17.67	19570	-1.33	20240510	17900	7.88	20240119	20950	-7.83	20231010	16410	17.67	20230726	0.14	N	030000	200	230 억	29394260	N	N	3425	N	N
105	20240513	090341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19270	-20	5	-0.10	35652940	1849	1.11	19290	19290	19250	25050	13510	19290	19282.28	25.55	-396	19710	19500	19360	19150	19010	19430	19080	230	5760	200	15040	10	1	115041225	22168	11.84	1.41	12	0.00	1628.00	13641.00	20950	20231010	-8.02	16410	20230726	17.43	19570	-1.53	20240510	17900	7.65	20240119	20950	-8.02	20231010	16410	17.43	20230726	0.14	N	030000	200	230 억	29394260	N	N	3425	N	N
106	20240510	160332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19290	-180	5	-0.92	3222750860	166661	69.84	19570	19570	19220	25300	13630	19470	19337.18	25.60	-31889	19610	19540	19450	19380	19290	19575	19415	230	5830	200	15180	10	1	115041225	22191	11.85	1.41	12	0.14	1628.00	13641.00	20950	20231010	-7.92	16410	20230726	17.55	19570	-1.43	20240510	17900	7.77	20240119	20950	-7.92	20231010	16410	17.55	20230726	0.14	N	030000	200	230 억	29453023	N	N	3425	N	N
107	20240510	150333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19330	-140	5	-0.72	2709583960	140068	58.70	19570	19570	19220	25300	13630	19470	19344.78	25.60	-27576	19610	19540	19450	19380	19290	19575	19415	230	5830	200	15180	10	1	115041225	22237	11.87	1.42	12	0.12	1628.00	13641.00	20950	20231010	-7.73	16410	20230726	17.79	19570	-1.23	20240510	17900	7.99	20240119	20950	-7.73	20231010	16410	17.79	20230726	0.14	N	030000	200	230 억	29453023	N	N	154	N	N
108	20240510	140334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19320	-150	5	-0.77	2296063880	118644	49.72	19570	19570	19220	25300	13630	19470	19352.55	25.60	-26736	19610	19540	19450	19380	19290	19575	19415	230	5830	200	15180	10	1	115041225	22226	11.87	1.42	12	0.10	1628.00	13641.00	20950	20231010	-7.78	16410	20230726	17.73	19570	-1.28	20240510	17900	7.93	20240119	20950	-7.78	20231010	16410	17.73	20230726	0.14	N	030000	200	230 억	29453023	N	N	154	N	N
109	20240510	130332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19360	-110	5	-0.56	1905025310	98412	41.24	19570	19570	19220	25300	13630	19470	19357.65	25.60	-25075	19610	19540	19450	19380	19290	19575	19415	230	5830	200	15180	10	1	115041225	22272	11.89	1.42	12	0.09	1628.00	13641.00	20950	20231010	-7.59	16410	20230726	17.98	19570	-1.07	20240510	17900	8.16	20240119	20950	-7.59	20231010	16410	17.98	20230726	0.14	N	030000	200	230 억	29453023	N	N	154	N	N
110	20240510	120331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19290	-180	5	-0.92	1600517600	82649	34.63	19570	19570	19220	25300	13630	19470	19365.24	25.60	-23247	19610	19540	19450	19380	19290	19575	19415	230	5830	200	15180	10	1	115041225	22191	11.85	1.41	12	0.07	1628.00	13641.00	20950	20231010	-7.92	16410	20230726	17.55	19570	-1.43	20240510	17900	7.77	20240119	20950	-7.92	20231010	16410	17.55	20230726	0.14	N	030000	200	230 억	29453023	N	N	154	N	N
111	20240510	110331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19320	-150	5	-0.77	1265673880	65302	27.37	19570	19570	19220	25300	13630	19470	19381.85	25.60	-21388	19610	19540	19450	19380	19290	19575	19415	230	5830	200	15180	10	1	115041225	22226	11.87	1.42	12	0.06	1628.00	13641.00	20950	20231010	-7.78	16410	20230726	17.73	19570	-1.28	20240510	17900	7.93	20240119	20950	-7.78	20231010	16410	17.73	20230726	0.14	N	030000	200	230 억	29453023	N	N	154	N	N
112	20240510	100332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19330	-140	5	-0.72	866739290	44627	18.70	19570	19570	19280	25300	13630	19470	19421.86	25.60	-13415	19610	19540	19450	19380	19290	19575	19415	230	5830	200	15180	10	1	115041225	22237	11.87	1.42	12	0.04	1628.00	13641.00	20950	20231010	-7.73	16410	20230726	17.79	19570	-1.23	20240510	17900	7.99	20240119	20950	-7.73	20231010	16410	17.79	20230726	0.14	N	030000	200	230 억	29453023	N	N	154	N	N
113	20240510	090333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19450	-20	5	-0.10	98785370	5056	2.12	19570	19570	19430	25300	13630	19470	19538.25	25.60	1031	19610	19540	19450	19380	19290	19575	19415	230	5830	200	15180	10	1	115041225	22376	11.95	1.43	12	0.00	1628.00	13641.00	20950	20231010	-7.16	16410	20230726	18.53	19570	-0.61	20240510	17900	8.66	20240119	20950	-7.16	20231010	16410	18.53	20230726	0.14	N	030000	200	230 억	29453023	N	N	154	N	N
114	20240509	160337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19470	70	2	0.36	4644324560	238591	122.84	19430	19520	19360	25200	13580	19400	19465.76	25.57	-8449	19553	19476	19323	19246	19093	19515	19285	230	5800	200	15130	10	1	115041225	22399	11.96	1.43	12	0.21	1628.00	13641.00	20950	20231010	-7.06	16410	20230726	18.65	19520	-0.26	20240509	17900	8.77	20240119	20950	-7.06	20231010	16410	18.65	20230726	0.15	N	030000	200	230 억	29419436	N	N	154	N	N
115	20240509	150339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19440	40	2	0.21	3762964160	193320	99.53	19430	19520	19360	25200	13580	19400	19465.11	25.57	10416	19553	19476	19323	19246	19093	19515	19285	230	5800	200	15130	10	1	115041225	22364	11.94	1.43	12	0.17	1628.00	13641.00	20950	20231010	-7.21	16410	20230726	18.46	19520	-0.41	20240509	17900	8.60	20240119	20950	-7.21	20231010	16410	18.46	20230726	0.15	N	030000	200	230 억	29419436	N	N	2652	N	N
116	20240509	140332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19430	30	2	0.15	3008021260	154509	79.55	19430	19520	19360	25200	13580	19400	19468.47	25.57	18726	19553	19476	19323	19246	19093	19515	19285	230	5800	200	15130	10	1	115041225	22353	11.93	1.42	12	0.13	1628.00	13641.00	20950	20231010	-7.26	16410	20230726	18.40	19520	-0.46	20240509	17900	8.55	20240119	20950	-7.26	20231010	16410	18.40	20230726	0.15	N	030000	200	230 억	29419436	N	N	2652	N	N
117	20240509	130334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19480	80	2	0.41	2577166010	132352	68.14	19430	19520	19360	25200	13580	19400	19472.32	25.57	26070	19553	19476	19323	19246	19093	19515	19285	230	5800	200	15130	10	1	115041225	22410	11.97	1.43	12	0.12	1628.00	13641.00	20950	20231010	-7.02	16410	20230726	18.71	19520	-0.20	20240509	17900	8.83	20240119	20950	-7.02	20231010	16410	18.71	20230726	0.15	N	030000	200	230 억	29419436	N	N	2652	N	N
118	20240509	120333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19480	80	2	0.41	2087197530	107198	55.19	19430	19520	19360	25200	13580	19400	19470.81	25.57	23368	19553	19476	19323	19246	19093	19515	19285	230	5800	200	15130	10	1	115041225	22410	11.97	1.43	12	0.09	1628.00	13641.00	20950	20231010	-7.02	16410	20230726	18.71	19520	-0.20	20240509	17900	8.83	20240119	20950	-7.02	20231010	16410	18.71	20230726	0.15	N	030000	200	230 억	29419436	N	N	2652	N	N
119	20240509	110327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19420	20	2	0.10	1683849430	86451	44.51	19430	19520	19360	25200	13580	19400	19477.93	25.57	22631	19553	19476	19323	19246	19093	19515	19285	230	5800	200	15130	10	1	115041225	22341	11.93	1.42	12	0.08	1628.00	13641.00	20950	20231010	-7.30	16410	20230726	18.34	19520	-0.51	20240509	17900	8.49	20240119	20950	-7.30	20231010	16410	18.34	20230726	0.15	N	030000	200	230 억	29419436	N	N	2652	N	N
120	20240509	100328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19500	100	2	0.52	1258891330	64613	33.27	19430	19520	19360	25200	13580	19400	19484.19	25.57	18908	19553	19476	19323	19246	19093	19515	19285	230	5800	200	15130	10	1	115041225	22433	11.98	1.43	12	0.06	1628.00	13641.00	20950	20231010	-6.92	16410	20230726	18.83	19520	-0.10	20240509	17900	8.94	20240119	20950	-6.92	20231010	16410	18.83	20230726	0.15	N	030000	200	230 억	29419436	N	N	2652	N	N
121	20240509	090327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19380	-20	5	-0.10	54149120	2790	1.44	19430	19430	19360	25200	13580	19400	19410.01	25.57	-866	19553	19476	19323	19246	19093	19515	19285	230	5800	200	15130	10	1	115041225	22295	11.90	1.42	12	0.00	1628.00	13641.00	20950	20231010	-7.49	16410	20230726	18.10	19480	-0.51	20240503	17900	8.27	20240119	20950	-7.49	20231010	16410	18.10	20230726	0.15	N	030000	200	230 억	29419436	N	N	2652	N	N
122	20240508	160327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19400	140	2	0.73	3742409090	193814	76.19	19290	19400	19170	25000	13490	19260	19309.27	25.57	37224	19546	19402	19296	19152	19046	19350	19100	230	5740	200	15020	10	1	115041225	22318	11.92	1.42	12	0.17	1628.00	13641.00	20950	20231010	-7.40	16410	20230726	18.22	19480	-0.41	20240503	17900	8.38	20240119	20950	-7.40	20231010	16410	18.22	20230726	0.16	N	030000	200	230 억	29421514	N	N	2652	N	N
123	20240508	150329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19320	60	2	0.31	2732317190	141728	55.71	19290	19340	19170	25000	13490	19260	19278.60	25.57	19750	19546	19402	19296	19152	19046	19350	19100	230	5740	200	15020	10	1	115041225	22226	11.87	1.42	12	0.12	1628.00	13641.00	20950	20231010	-7.78	16410	20230726	17.73	19480	-0.82	20240503	17900	7.93	20240119	20950	-7.78	20231010	16410	17.73	20230726	0.16	N	030000	200	230 억	29421514	N	N	1242	N	N
124	20240508	140325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19310	50	2	0.26	2351028940	121990	47.95	19290	19340	19170	25000	13490	19260	19272.31	25.57	17274	19546	19402	19296	19152	19046	19350	19100	230	5740	200	15020	10	1	115041225	22214	11.86	1.42	12	0.11	1628.00	13641.00	20950	20231010	-7.83	16410	20230726	17.67	19480	-0.87	20240503	17900	7.88	20240119	20950	-7.83	20231010	16410	17.67	20230726	0.16	N	030000	200	230 억	29421514	N	N	1242	N	N
125	20240508	130324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19250	-10	5	-0.05	1697850070	88154	34.65	19290	19300	19170	25000	13490	19260	19260.05	25.57	9824	19546	19402	19296	19152	19046	19350	19100	230	5740	200	15020	10	1	115041225	22145	11.82	1.41	12	0.08	1628.00	13641.00	20950	20231010	-8.11	16410	20230726	17.31	19480	-1.18	20240503	17900	7.54	20240119	20950	-8.11	20231010	16410	17.31	20230726	0.16	N	030000	200	230 억	29421514	N	N	1242	N	N
126	20240508	120326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19270	10	2	0.05	1303872680	67696	26.61	19290	19300	19170	25000	13490	19260	19260.70	25.57	8113	19546	19402	19296	19152	19046	19350	19100	230	5740	200	15020	10	1	115041225	22168	11.84	1.41	12	0.06	1628.00	13641.00	20950	20231010	-8.02	16410	20230726	17.43	19480	-1.08	20240503	17900	7.65	20240119	20950	-8.02	20231010	16410	17.43	20230726	0.16	N	030000	200	230 억	29421514	N	N	1242	N	N
127	20240508	110358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19250	-10	5	-0.05	913829750	47449	18.65	19290	19300	19170	25000	13490	19260	19259.20	25.57	5652	19546	19402	19296	19152	19046	19350	19100	230	5740	200	15020	10	1	115041225	22145	11.82	1.41	12	0.04	1628.00	13641.00	20950	20231010	-8.11	16410	20230726	17.31	19480	-1.18	20240503	17900	7.54	20240119	20950	-8.11	20231010	16410	17.31	20230726	0.16	N	030000	200	230 억	29421514	N	N	1242	N	N
128	20240508	100332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19210	-50	5	-0.26	456807490	23728	9.33	19290	19300	19170	25000	13490	19260	19251.83	25.57	1263	19546	19402	19296	19152	19046	19350	19100	230	5740	200	15020	10	1	115041225	22099	11.80	1.41	12	0.02	1628.00	13641.00	20950	20231010	-8.31	16410	20230726	17.06	19480	-1.39	20240503	17900	7.32	20240119	20950	-8.31	20231010	16410	17.06	20230726	0.16	N	030000	200	230 억	29421514	N	N	1242	N	N
129	20240508	090328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19250	-10	5	-0.05	39255990	2039	0.80	19290	19290	19170	25000	13490	19260	19252.57	25.57	-838	19546	19402	19296	19152	19046	19350	19100	230	5740	200	15020	10	1	115041225	22145	11.82	1.41	12	0.00	1628.00	13641.00	20950	20231010	-8.11	16410	20230726	17.31	19480	-1.18	20240503	17900	7.54	20240119	20950	-8.11	20231010	16410	17.31	20230726	0.16	N	030000	200	230 억	29421514	N	N	1242	N	N
130	20240503	160334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19300	330	2	1.74	5770426200	298456	188.65	19090	19480	19000	24650	13280	18970	19334.27	25.58	53076	19176	19072	18976	18872	18776	19125	18925	230	5680	200	14790	10	1	115041225	22203	11.86	1.41	12	0.26	1628.00	13641.00	20950	20231010	-7.88	16410	20230726	17.61	19480	-0.92	20240503	17900	7.82	20240119	20950	-7.88	20231010	16410	17.61	20230726	0.15	N	030000	200	230 억	29428410	N	N	1	N	N
131	20240503	150334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19310	340	2	1.79	5474871770	283152	178.97	19090	19480	19000	24650	13280	18970	19335.45	25.58	58224	19176	19072	18976	18872	18776	19125	18925	230	5680	200	14790	10	1	115041225	22214	11.86	1.42	12	0.25	1628.00	13641.00	20950	20231010	-7.83	16410	20230726	17.67	19480	-0.87	20240503	17900	7.88	20240119	20950	-7.83	20231010	16410	17.67	20230726	0.15	N	030000	200	230 억	29428410	N	N	117	N	N
132	20240503	140334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19310	340	2	1.79	4923677130	254621	160.94	19090	19480	19000	24650	13280	18970	19337.28	25.58	67169	19176	19072	18976	18872	18776	19125	18925	230	5680	200	14790	10	1	115041225	22214	11.86	1.42	12	0.22	1628.00	13641.00	20950	20231010	-7.83	16410	20230726	17.67	19480	-0.87	20240503	17900	7.88	20240119	20950	-7.83	20231010	16410	17.67	20230726	0.15	N	030000	200	230 억	29428410	N	N	117	N	N
133	20240503	130335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19350	380	2	2.00	4556641310	235638	148.94	19090	19480	19000	24650	13280	18970	19337.46	25.58	74141	19176	19072	18976	18872	18776	19125	18925	230	5680	200	14790	10	1	115041225	22260	11.89	1.42	12	0.20	1628.00	13641.00	20950	20231010	-7.64	16410	20230726	17.92	19480	-0.67	20240503	17900	8.10	20240119	20950	-7.64	20231010	16410	17.92	20230726	0.15	N	030000	200	230 억	29428410	N	N	117	N	N
134	20240503	120334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19350	380	2	2.00	4203823840	217390	137.41	19090	19480	19000	24650	13280	18970	19337.71	25.58	79343	19176	19072	18976	18872	18776	19125	18925	230	5680	200	14790	10	1	115041225	22260	11.89	1.42	12	0.19	1628.00	13641.00	20950	20231010	-7.64	16410	20230726	17.92	19480	-0.67	20240503	17900	8.10	20240119	20950	-7.64	20231010	16410	17.92	20230726	0.15	N	030000	200	230 억	29428410	N	N	117	N	N
135	20240503	110332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19350	380	2	2.00	3778735800	195438	123.53	19090	19480	19000	24650	13280	18970	19334.70	25.58	81182	19176	19072	18976	18872	18776	19125	18925	230	5680	200	14790	10	1	115041225	22260	11.89	1.42	12	0.17	1628.00	13641.00	20950	20231010	-7.64	16410	20230726	17.92	19480	-0.67	20240503	17900	8.10	20240119	20950	-7.64	20231010	16410	17.92	20230726	0.15	N	030000	200	230 억	29428410	N	N	117	N	N
136	20240503	100332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19420	450	2	2.37	3203327820	165748	104.77	19090	19480	19000	24650	13280	18970	19326.49	25.58	83953	19176	19072	18976	18872	18776	19125	18925	230	5680	200	14790	10	1	115041225	22341	11.93	1.42	12	0.14	1628.00	13641.00	20950	20231010	-7.30	16410	20230726	18.34	19480	-0.31	20240503	17900	8.49	20240119	20950	-7.30	20231010	16410	18.34	20230726	0.15	N	030000	200	230 억	29428410	N	N	117	N	N
137	20240503	090331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19120	150	2	0.79	96723970	5062	3.20	19090	19150	19000	24650	13280	18970	19107.86	25.58	2237	19176	19072	18976	18872	18776	19125	18925	230	5680	200	14790	10	1	115041225	21996	11.74	1.40	12	0.00	1628.00	13641.00	20950	20231010	-8.74	16410	20230726	16.51	19340	-1.14	20240402	17900	6.82	20240119	20950	-8.74	20231010	16410	16.51	20230726	0.15	N	030000	200	230 억	29428410	N	N	117	N	N
138	20240502	160330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18970	50	2	0.26	3001322950	158164	79.19	18890	19080	18880	24550	13250	18920	18976.03	25.61	-53903	19126	19022	18946	18842	18766	18985	18805	230	5630	200	14750	10	1	115041225	21823	11.65	1.39	12	0.14	1628.00	13641.00	20950	20231010	-9.45	16410	20230726	15.60	19340	-1.91	20240402	17900	5.98	20240119	20950	-9.45	20231010	16410	15.60	20230726	0.17	N	030000	200	230 억	29461034	N	N	117	N	N
139	20240502	150331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18970	50	2	0.26	2464305070	129841	65.01	18890	19080	18880	24550	13250	18920	18979.41	25.61	-50276	19126	19022	18946	18842	18766	18985	18805	230	5630	200	14750	10	1	115041225	21823	11.65	1.39	12	0.11	1628.00	13641.00	20950	20231010	-9.45	16410	20230726	15.60	19340	-1.91	20240402	17900	5.98	20240119	20950	-9.45	20231010	16410	15.60	20230726	0.17	N	030000	200	230 억	29461034	N	N	402	N	N
140	20240502	140330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19050	130	2	0.69	1749544150	92196	46.16	18890	19070	18880	24550	13250	18920	18976.36	25.61	-36664	19126	19022	18946	18842	18766	18985	18805	230	5630	200	14750	10	1	115041225	21915	11.70	1.40	12	0.08	1628.00	13641.00	20950	20231010	-9.07	16410	20230726	16.09	19340	-1.50	20240402	17900	6.42	20240119	20950	-9.07	20231010	16410	16.09	20230726	0.17	N	030000	200	230 억	29461034	N	N	402	N	N
141	20240502	130329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18990	70	2	0.37	1400985230	73883	36.99	18890	19040	18880	24550	13250	18920	18962.21	25.61	-33864	19126	19022	18946	18842	18766	18985	18805	230	5630	200	14750	10	1	115041225	21846	11.66	1.39	12	0.06	1628.00	13641.00	20950	20231010	-9.36	16410	20230726	15.72	19340	-1.81	20240402	17900	6.09	20240119	20950	-9.36	20231010	16410	15.72	20230726	0.17	N	030000	200	230 억	29461034	N	N	402	N	N
142	20240502	120329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19020	100	2	0.53	1018212670	53747	26.91	18890	19030	18880	24550	13250	18920	18944.55	25.61	-24174	19126	19022	18946	18842	18766	18985	18805	230	5630	200	14750	10	1	115041225	21881	11.68	1.39	12	0.05	1628.00	13641.00	20950	20231010	-9.21	16410	20230726	15.90	19340	-1.65	20240402	17900	6.26	20240119	20950	-9.21	20231010	16410	15.90	20230726	0.17	N	030000	200	230 억	29461034	N	N	402	N	N
143	20240502	110328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18930	10	2	0.05	680608030	35959	18.00	18890	19000	18880	24550	13250	18920	18927.34	25.61	-17384	19126	19022	18946	18842	18766	18985	18805	230	5630	200	14750	10	1	115041225	21777	11.63	1.39	12	0.03	1628.00	13641.00	20950	20231010	-9.64	16410	20230726	15.36	19340	-2.12	20240402	17900	5.75	20240119	20950	-9.64	20231010	16410	15.36	20230726	0.17	N	030000	200	230 억	29461034	N	N	402	N	N
144	20240502	100328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18920	0	3	0.00	366607160	19366	9.70	18890	19000	18880	24550	13250	18920	18930.45	25.61	-7860	19126	19022	18946	18842	18766	18985	18805	230	5630	200	14750	10	1	115041225	21766	11.62	1.39	12	0.02	1628.00	13641.00	20950	20231010	-9.69	16410	20230726	15.30	19340	-2.17	20240402	17900	5.70	20240119	20950	-9.69	20231010	16410	15.30	20230726	0.17	N	030000	200	230 억	29461034	N	N	402	N	N
145	20240502	090330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18980	60	2	0.32	49963290	2642	1.32	18890	18980	18880	24550	13250	18920	18911.16	25.61	-596	19126	19022	18946	18842	18766	18985	18805	230	5630	200	14750	10	1	115041225	21835	11.66	1.39	12	0.00	1628.00	13641.00	20950	20231010	-9.40	16410	20230726	15.66	19340	-1.86	20240402	17900	6.03	20240119	20950	-9.40	20231010	16410	15.66	20230726	0.17	N	030000	200	230 억	29461034	N	N	402	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History