KissMeData/251270/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161057	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53700	800	2	1.51	3667835200	68648	43.46	52900	53800	52500	68700	37100	52900	53429.25	24.98	0	17787	55700	54300	53400	52000	51100	53850	51550	86	15800	100	38080	100	1	85953502	46157	-18.05	0.86	12	0.08	-2975.00	62650.00	72400	20240510	-25.83	36750	20231024	46.12	72400	-25.83	20240510	52100	3.07	20240425	72400	-25.83	20240510	36750	46.12	20231024	0.41	N	251270	100	85 억	21474148	N	N	56	N	N
3	20240628	151110	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53400	500	2	0.95	3052707800	57191	36.21	52900	53800	52500	68700	37100	52900	53377.42	24.98	0	15365	55700	54300	53400	52000	51100	53850	51550	86	15800	100	38080	100	1	85953502	45899	-17.95	0.85	12	0.07	-2975.00	62650.00	72400	20240510	-26.24	36750	20231024	45.31	72400	-26.24	20240510	52100	2.50	20240425	72400	-26.24	20240510	36750	45.31	20231024	0.41	N	251270	100	85 억	21474148	N	N	3961	N	N
4	20240628	141110	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53400	500	2	0.95	2297729100	43104	27.29	52900	53800	52500	68700	37100	52900	53306.63	24.98	0	14250	55700	54300	53400	52000	51100	53850	51550	86	15800	100	38080	100	1	85953502	45899	-17.95	0.85	12	0.05	-2975.00	62650.00	72400	20240510	-26.24	36750	20231024	45.31	72400	-26.24	20240510	52100	2.50	20240425	72400	-26.24	20240510	36750	45.31	20231024	0.41	N	251270	100	85 억	21474148	N	N	3961	N	N
5	20240628	131108	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53300	400	2	0.76	2031874000	38128	24.14	52900	53800	52500	68700	37100	52900	53290.86	24.98	0	14373	55700	54300	53400	52000	51100	53850	51550	86	15800	100	38080	100	1	85953502	45813	-17.92	0.85	12	0.04	-2975.00	62650.00	72400	20240510	-26.38	36750	20231024	45.03	72400	-26.38	20240510	52100	2.30	20240425	72400	-26.38	20240510	36750	45.03	20231024	0.41	N	251270	100	85 억	21474148	N	N	3961	N	N
6	20240628	121106	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53700	800	2	1.51	1751107900	32890	20.82	52900	53800	52500	68700	37100	52900	53241.35	24.98	0	13937	55700	54300	53400	52000	51100	53850	51550	86	15800	100	38080	100	1	85953502	46157	-18.05	0.86	12	0.04	-2975.00	62650.00	72400	20240510	-25.83	36750	20231024	46.12	72400	-25.83	20240510	52100	3.07	20240425	72400	-25.83	20240510	36750	46.12	20231024	0.41	N	251270	100	85 억	21474148	N	N	3961	N	N
7	20240628	111048	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53300	400	2	0.76	1334210500	25095	15.89	52900	53500	52500	68700	37100	52900	53166.39	24.98	0	9226	55700	54300	53400	52000	51100	53850	51550	86	15800	100	38080	100	1	85953502	45813	-17.92	0.85	12	0.03	-2975.00	62650.00	72400	20240510	-26.38	36750	20231024	45.03	72400	-26.38	20240510	52100	2.30	20240425	72400	-26.38	20240510	36750	45.03	20231024	0.41	N	251270	100	85 억	21474148	N	N	3961	N	N
8	20240628	101045	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53300	400	2	0.76	736518000	13871	8.78	52900	53500	52500	68700	37100	52900	53097.69	24.98	0	3049	55700	54300	53400	52000	51100	53850	51550	86	15800	100	38080	100	1	85953502	45813	-17.92	0.85	12	0.02	-2975.00	62650.00	72400	20240510	-26.38	36750	20231024	45.03	72400	-26.38	20240510	52100	2.30	20240425	72400	-26.38	20240510	36750	45.03	20231024	0.41	N	251270	100	85 억	21474148	N	N	3961	N	N
9	20240628	091048	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53000	100	2	0.19	267564700	5061	3.20	52900	53300	52500	68700	37100	52900	52867.95	24.98	0	782	55700	54300	53400	52000	51100	53850	51550	86	15800	100	38080	100	1	85953502	45555	-17.82	0.85	12	0.01	-2975.00	62650.00	72400	20240510	-26.80	36750	20231024	44.22	72400	-26.80	20240510	52100	1.73	20240425	72400	-26.80	20240510	36750	44.22	20231024	0.41	N	251270	100	85 억	21474148	N	N	3961	N	N
10	20240627	161039	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	52900	-2500	5	-4.51	8346931900	156946	85.18	54800	54800	52500	72000	38800	55400	53184.20	25.02	0	-41380	57333	56366	54933	53966	52533	56850	54450	86	16600	100	39880	100	1	85953502	45469	-17.78	0.84	12	0.18	-2975.00	62650.00	72400	20240510	-26.93	36750	20231024	43.95	72400	-26.93	20240510	52100	1.54	20240425	72400	-26.93	20240510	36750	43.95	20231024	0.41	N	251270	100	85 억	21504995	N	N	3961	N	N
11	20240627	151046	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53100	-2300	5	-4.15	7902969400	148560	80.63	54800	54800	52500	72000	38800	55400	53196.89	25.02	0	-43207	57333	56366	54933	53966	52533	56850	54450	86	16600	100	39880	100	1	85953502	45641	-17.85	0.85	12	0.17	-2975.00	62650.00	72400	20240510	-26.66	36750	20231024	44.49	72400	-26.66	20240510	52100	1.92	20240425	72400	-26.66	20240510	36750	44.49	20231024	0.41	N	251270	100	85 억	21504995	N	N	17866	N	N
12	20240627	141044	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	52900	-2500	5	-4.51	7134498600	134051	72.76	54800	54800	52500	72000	38800	55400	53221.98	25.02	0	-41540	57333	56366	54933	53966	52533	56850	54450	86	16600	100	39880	100	1	85953502	45469	-17.78	0.84	12	0.16	-2975.00	62650.00	72400	20240510	-26.93	36750	20231024	43.95	72400	-26.93	20240510	52100	1.54	20240425	72400	-26.93	20240510	36750	43.95	20231024	0.41	N	251270	100	85 억	21504995	N	N	17866	N	N
13	20240627	131043	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53000	-2400	5	-4.33	6410338800	120405	65.35	54800	54800	52500	72000	38800	55400	53239.48	25.02	0	-40334	57333	56366	54933	53966	52533	56850	54450	86	16600	100	39880	100	1	85953502	45555	-17.82	0.85	12	0.14	-2975.00	62650.00	72400	20240510	-26.80	36750	20231024	44.22	72400	-26.80	20240510	52100	1.73	20240425	72400	-26.80	20240510	36750	44.22	20231024	0.41	N	251270	100	85 억	21504995	N	N	17866	N	N
14	20240627	121046	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	52600	-2800	5	-5.05	5916981100	111072	60.28	54800	54800	52500	72000	38800	55400	53271.24	25.02	0	-40128	57333	56366	54933	53966	52533	56850	54450	86	16600	100	39880	100	1	85953502	45212	-17.68	0.84	12	0.13	-2975.00	62650.00	72400	20240510	-27.35	36750	20231024	43.13	72400	-27.35	20240510	52100	0.96	20240425	72400	-27.35	20240510	36750	43.13	20231024	0.41	N	251270	100	85 억	21504995	N	N	17866	N	N
15	20240627	111046	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53000	-2400	5	-4.33	4593334800	85988	46.67	54800	54800	52600	72000	38800	55400	53417.91	25.02	0	-29438	57333	56366	54933	53966	52533	56850	54450	86	16600	100	39880	100	1	85953502	45555	-17.82	0.85	12	0.10	-2975.00	62650.00	72400	20240510	-26.80	36750	20231024	44.22	72400	-26.80	20240510	52100	1.73	20240425	72400	-26.80	20240510	36750	44.22	20231024	0.41	N	251270	100	85 억	21504995	N	N	17866	N	N
16	20240627	101045	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	52900	-2500	5	-4.51	3813342000	71300	38.70	54800	54800	52600	72000	38800	55400	53482.57	25.02	0	-25665	57333	56366	54933	53966	52533	56850	54450	86	16600	100	39880	100	1	85953502	45469	-17.78	0.84	12	0.08	-2975.00	62650.00	72400	20240510	-26.93	36750	20231024	43.95	72400	-26.93	20240510	52100	1.54	20240425	72400	-26.93	20240510	36750	43.95	20231024	0.41	N	251270	100	85 억	21504995	N	N	17866	N	N
17	20240627	091045	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53700	-1700	5	-3.07	983234100	18186	9.87	54800	54800	53600	72000	38800	55400	54064.12	25.02	0	-6288	57333	56366	54933	53966	52533	56850	54450	86	16600	100	39880	100	1	85953502	46157	-18.05	0.86	12	0.02	-2975.00	62650.00	72400	20240510	-25.83	36750	20231024	46.12	72400	-25.83	20240510	52100	3.07	20240425	72400	-25.83	20240510	36750	46.12	20231024	0.41	N	251270	100	85 억	21504995	N	N	17866	N	N
18	20240626	161041	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55400	1100	2	2.03	10124481100	183700	104.24	54300	55900	53500	70500	38100	54300	55113.50	24.95	0	39989	55966	55132	53966	53132	51966	55550	53550	86	16200	100	39090	100	1	85953502	47618	-18.62	0.88	12	0.21	-2975.00	62650.00	72400	20240510	-23.48	36750	20231024	50.75	72400	-23.48	20240510	52100	6.33	20240425	72400	-23.48	20240510	36750	50.75	20231024	0.41	N	251270	100	85 억	21449199	N	N	17866	N	N
19	20240626	151045	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54800	500	2	0.92	9319330200	169130	95.97	54300	55900	53500	70500	38100	54300	55101.58	24.95	0	36001	55966	55132	53966	53132	51966	55550	53550	86	16200	100	39090	100	1	85953502	47103	-18.42	0.87	12	0.20	-2975.00	62650.00	72400	20240510	-24.31	36750	20231024	49.12	72400	-24.31	20240510	52100	5.18	20240425	72400	-24.31	20240510	36750	49.12	20231024	0.41	N	251270	100	85 억	21449199	N	N	3190	N	N
20	20240626	141041	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55400	1100	2	2.03	7210016300	130687	74.16	54300	55900	53500	70500	38100	54300	55170.11	24.95	0	31128	55966	55132	53966	53132	51966	55550	53550	86	16200	100	39090	100	1	85953502	47618	-18.62	0.88	12	0.15	-2975.00	62650.00	72400	20240510	-23.48	36750	20231024	50.75	72400	-23.48	20240510	52100	6.33	20240425	72400	-23.48	20240510	36750	50.75	20231024	0.41	N	251270	100	85 억	21449199	N	N	3190	N	N
21	20240626	131043	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55600	1300	2	2.39	6326646300	114785	65.13	54300	55900	53500	70500	38100	54300	55117.36	24.95	0	32357	55966	55132	53966	53132	51966	55550	53550	86	16200	100	39090	100	1	85953502	47790	-18.69	0.89	12	0.13	-2975.00	62650.00	72400	20240510	-23.20	36750	20231024	51.29	72400	-23.20	20240510	52100	6.72	20240425	72400	-23.20	20240510	36750	51.29	20231024	0.41	N	251270	100	85 억	21449199	N	N	3190	N	N
22	20240626	121042	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55600	1300	2	2.39	5342346600	97091	55.09	54300	55700	53500	70500	38100	54300	55024.12	24.95	0	27512	55966	55132	53966	53132	51966	55550	53550	86	16200	100	39090	100	1	85953502	47790	-18.69	0.89	12	0.11	-2975.00	62650.00	72400	20240510	-23.20	36750	20231024	51.29	72400	-23.20	20240510	52100	6.72	20240425	72400	-23.20	20240510	36750	51.29	20231024	0.41	N	251270	100	85 억	21449199	N	N	3190	N	N
23	20240626	111043	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55500	1200	2	2.21	4733774100	86124	48.87	54300	55700	53500	70500	38100	54300	54964.63	24.95	0	25547	55966	55132	53966	53132	51966	55550	53550	86	16200	100	39090	100	1	85953502	47704	-18.66	0.89	12	0.10	-2975.00	62650.00	72400	20240510	-23.34	36750	20231024	51.02	72400	-23.34	20240510	52100	6.53	20240425	72400	-23.34	20240510	36750	51.02	20231024	0.41	N	251270	100	85 억	21449199	N	N	3190	N	N
24	20240626	101040	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55400	1100	2	2.03	3631773300	66266	37.60	54300	55700	53500	70500	38100	54300	54805.98	24.95	0	22551	55966	55132	53966	53132	51966	55550	53550	86	16200	100	39090	100	1	85953502	47618	-18.62	0.88	12	0.08	-2975.00	62650.00	72400	20240510	-23.48	36750	20231024	50.75	72400	-23.48	20240510	52100	6.33	20240425	72400	-23.48	20240510	36750	50.75	20231024	0.41	N	251270	100	85 억	21449199	N	N	3190	N	N
25	20240626	091043	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54800	500	2	0.92	701485900	12964	7.36	54300	54800	53500	70500	38100	54300	54110.30	24.95	0	-509	55966	55132	53966	53132	51966	55550	53550	86	16200	100	39090	100	1	85953502	47103	-18.42	0.87	12	0.02	-2975.00	62650.00	72400	20240510	-24.31	36750	20231024	49.12	72400	-24.31	20240510	52100	5.18	20240425	72400	-24.31	20240510	36750	49.12	20231024	0.41	N	251270	100	85 억	21449199	N	N	3190	N	N
26	20240625	161040	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54300	1500	2	2.84	9446130600	175591	147.10	53300	54800	52800	68600	37000	52800	53794.88	24.92	6534	-5052	55333	54066	53233	51966	51133	53650	51550	86	15800	100	38010	100	1	85953502	46673	-18.25	0.87	12	0.20	-2975.00	62650.00	72400	20240510	-25.00	36750	20231024	47.76	72400	-25.00	20240510	52100	4.22	20240425	72400	-25.00	20240510	36750	47.76	20231024	0.41	N	251270	100	85 억	21418589	N	N	3190	N	N
27	20240625	151038	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54700	1900	2	3.60	8568307200	159448	133.57	53300	54800	52800	68600	37000	52800	53737.36	24.92	6534	-4640	55333	54066	53233	51966	51133	53650	51550	86	15800	100	38010	100	1	85953502	47017	-18.39	0.87	12	0.19	-2975.00	62650.00	72400	20240510	-24.45	36750	20231024	48.84	72400	-24.45	20240510	52100	4.99	20240425	72400	-24.45	20240510	36750	48.84	20231024	0.41	N	251270	100	85 억	21418589	N	N	3478	N	N
28	20240625	141041	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54100	1300	2	2.46	6693769100	124939	104.66	53300	54400	52800	68600	37000	52800	53576.35	24.92	6534	-5291	55333	54066	53233	51966	51133	53650	51550	86	15800	100	38010	100	1	85953502	46501	-18.18	0.86	12	0.15	-2975.00	62650.00	72400	20240510	-25.28	36750	20231024	47.21	72400	-25.28	20240510	52100	3.84	20240425	72400	-25.28	20240510	36750	47.21	20231024	0.41	N	251270	100	85 억	21418589	N	N	3478	N	N
29	20240625	131042	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53300	500	2	0.95	4302994100	80534	67.47	53300	53900	52800	68600	37000	52800	53430.84	24.92	6534	-5267	55333	54066	53233	51966	51133	53650	51550	86	15800	100	38010	100	1	85953502	45813	-17.92	0.85	12	0.09	-2975.00	62650.00	72400	20240510	-26.38	36750	20231024	45.03	72400	-26.38	20240510	52100	2.30	20240425	72400	-26.38	20240510	36750	45.03	20231024	0.41	N	251270	100	85 억	21418589	N	N	3478	N	N
30	20240625	121044	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53400	600	2	1.14	3196527100	59691	50.00	53300	53900	53000	68600	37000	52800	53551.34	24.92	6534	3150	55333	54066	53233	51966	51133	53650	51550	86	15800	100	38010	100	1	85953502	45899	-17.95	0.85	12	0.07	-2975.00	62650.00	72400	20240510	-26.24	36750	20231024	45.31	72400	-26.24	20240510	52100	2.50	20240425	72400	-26.24	20240510	36750	45.31	20231024	0.41	N	251270	100	85 억	21418589	N	N	3478	N	N
31	20240625	111042	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53700	900	2	1.70	2195764000	40999	34.35	53300	53900	53000	68600	37000	52800	53556.67	24.92	6534	6827	55333	54066	53233	51966	51133	53650	51550	86	15800	100	38010	100	1	85953502	46157	-18.05	0.86	12	0.05	-2975.00	62650.00	72400	20240510	-25.83	36750	20231024	46.12	72400	-25.83	20240510	52100	3.07	20240425	72400	-25.83	20240510	36750	46.12	20231024	0.41	N	251270	100	85 억	21418589	N	N	3478	N	N
32	20240625	101040	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53600	800	2	1.52	1276322800	23871	20.00	53300	53900	53000	68600	37000	52800	53467.73	24.92	6534	7769	55333	54066	53233	51966	51133	53650	51550	86	15800	100	38010	100	1	85953502	46071	-18.02	0.86	12	0.03	-2975.00	62650.00	72400	20240510	-25.97	36750	20231024	45.85	72400	-25.97	20240510	52100	2.88	20240425	72400	-25.97	20240510	36750	45.85	20231024	0.41	N	251270	100	85 억	21418589	N	N	3478	N	N
33	20240625	091040	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53600	800	2	1.52	332880900	6224	5.21	53300	53900	53200	68600	37000	52800	53484.31	24.92	6534	3638	55333	54066	53233	51966	51133	53650	51550	86	15800	100	38010	100	1	85953502	46071	-18.02	0.86	12	0.01	-2975.00	62650.00	72400	20240510	-25.97	36750	20231024	45.85	72400	-25.97	20240510	52100	2.88	20240425	72400	-25.97	20240510	36750	45.85	20231024	0.41	N	251270	100	85 억	21418589	N	N	3478	N	N
34	20240624	161040	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	52800	-900	5	-1.68	6309124500	118675	61.49	53800	54500	52400	69800	37600	53700	53166.22	24.89	0	18614	55500	54600	54000	53100	52500	54300	52800	86	16100	100	38660	100	1	85953502	45383	-17.75	0.84	12	0.14	-2975.00	62650.00	72400	20240510	-27.07	36750	20231024	43.67	72400	-27.07	20240510	52100	1.34	20240425	72400	-27.07	20240510	36750	43.67	20231024	0.41	N	251270	100	85 억	21396871	N	N	3478	N	N
35	20240624	151036	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	52700	-1000	5	-1.86	5649789700	106213	55.03	53800	54500	52400	69800	37600	53700	53193.01	24.89	0	15074	55500	54600	54000	53100	52500	54300	52800	86	16100	100	38660	100	1	85953502	45297	-17.71	0.84	12	0.12	-2975.00	62650.00	72400	20240510	-27.21	36750	20231024	43.40	72400	-27.21	20240510	52100	1.15	20240425	72400	-27.21	20240510	36750	43.40	20231024	0.41	N	251270	100	85 억	21396871	N	N	3240	N	N
36	20240624	141037	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	52500	-1200	5	-2.23	4950849300	92940	48.15	53800	54500	52400	69800	37600	53700	53269.31	24.89	0	9609	55500	54600	54000	53100	52500	54300	52800	86	16100	100	38660	100	1	85953502	45126	-17.65	0.84	12	0.11	-2975.00	62650.00	72400	20240510	-27.49	36750	20231024	42.86	72400	-27.49	20240510	52100	0.77	20240425	72400	-27.49	20240510	36750	42.86	20231024	0.41	N	251270	100	85 억	21396871	N	N	3240	N	N
37	20240624	131036	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	52900	-800	5	-1.49	4361739900	81732	42.35	53800	54500	52500	69800	37600	53700	53366.37	24.89	0	6493	55500	54600	54000	53100	52500	54300	52800	86	16100	100	38660	100	1	85953502	45469	-17.78	0.84	12	0.10	-2975.00	62650.00	72400	20240510	-26.93	36750	20231024	43.95	72400	-26.93	20240510	52100	1.54	20240425	72400	-26.93	20240510	36750	43.95	20231024	0.41	N	251270	100	85 억	21396871	N	N	3240	N	N
38	20240624	121037	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	52600	-1100	5	-2.05	3739435500	69903	36.22	53800	54500	52500	69800	37600	53700	53494.64	24.89	0	1103	55500	54600	54000	53100	52500	54300	52800	86	16100	100	38660	100	1	85953502	45212	-17.68	0.84	12	0.08	-2975.00	62650.00	72400	20240510	-27.35	36750	20231024	43.13	72400	-27.35	20240510	52100	0.96	20240425	72400	-27.35	20240510	36750	43.13	20231024	0.41	N	251270	100	85 억	21396871	N	N	3240	N	N
39	20240624	111039	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53200	-500	5	-0.93	2763683500	51399	26.63	53800	54500	53000	69800	37600	53700	53769.21	24.89	0	-1869	55500	54600	54000	53100	52500	54300	52800	86	16100	100	38660	100	1	85953502	45727	-17.88	0.85	12	0.06	-2975.00	62650.00	72400	20240510	-26.52	36750	20231024	44.76	72400	-26.52	20240510	52100	2.11	20240425	72400	-26.52	20240510	36750	44.76	20231024	0.41	N	251270	100	85 억	21396871	N	N	3240	N	N
40	20240624	101037	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54100	400	2	0.74	1459653300	26994	13.99	53800	54500	53400	69800	37600	53700	54073.25	24.89	0	3635	55500	54600	54000	53100	52500	54300	52800	86	16100	100	38660	100	1	85953502	46501	-18.18	0.86	12	0.03	-2975.00	62650.00	72400	20240510	-25.28	36750	20231024	47.21	72400	-25.28	20240510	52100	3.84	20240425	72400	-25.28	20240510	36750	47.21	20231024	0.41	N	251270	100	85 억	21396871	N	N	3240	N	N
41	20240624	091037	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53800	100	2	0.19	563996400	10460	5.42	53800	54500	53400	69800	37600	53700	53919.35	24.89	0	3191	55500	54600	54000	53100	52500	54300	52800	86	16100	100	38660	100	1	85953502	46243	-18.08	0.86	12	0.01	-2975.00	62650.00	72400	20240510	-25.69	36750	20231024	46.39	72400	-25.69	20240510	52100	3.26	20240425	72400	-25.69	20240510	36750	46.39	20231024	0.41	N	251270	100	85 억	21396871	N	N	3240	N	N
42	20240621	161002	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53700	-200	5	-0.37	10368465500	192458	169.66	53900	54900	53400	70000	37800	53900	53874.07	24.87	0	8320	55100	54500	54100	53500	53100	54300	53300	86	16100	100	38800	100	1	85953502	46157	-18.05	0.86	12	0.22	-2975.00	62650.00	72400	20240510	-25.83	36750	20231024	46.12	72400	-25.83	20240510	52100	3.07	20240425	72400	-25.83	20240510	36750	46.12	20231024	0.37	N	251270	100	85 억	21377190	N	N	3240	N	N
43	20240621	151003	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53700	-200	5	-0.37	4850461400	89708	79.08	53900	54900	53400	70000	37800	53900	54069.44	24.87	0	13767	55100	54500	54100	53500	53100	54300	53300	86	16100	100	38800	100	1	85953502	46157	-18.05	0.86	12	0.10	-2975.00	62650.00	72400	20240510	-25.83	36750	20231024	46.12	72400	-25.83	20240510	52100	3.07	20240425	72400	-25.83	20240510	36750	46.12	20231024	0.37	N	251270	100	85 억	21377190	N	N	390	N	N
44	20240621	141001	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53600	-300	5	-0.56	3959298300	73140	64.48	53900	54900	53400	70000	37800	53900	54133.15	24.87	0	12640	55100	54500	54100	53500	53100	54300	53300	86	16100	100	38800	100	1	85953502	46071	-18.02	0.86	12	0.09	-2975.00	62650.00	72400	20240510	-25.97	36750	20231024	45.85	72400	-25.97	20240510	52100	2.88	20240425	72400	-25.97	20240510	36750	45.85	20231024	0.37	N	251270	100	85 억	21377190	N	N	390	N	N
45	20240621	131003	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53700	-200	5	-0.37	3390483700	62544	55.13	53900	54900	53400	70000	37800	53900	54209.58	24.87	0	11412	55100	54500	54100	53500	53100	54300	53300	86	16100	100	38800	100	1	85953502	46157	-18.05	0.86	12	0.07	-2975.00	62650.00	72400	20240510	-25.83	36750	20231024	46.12	72400	-25.83	20240510	52100	3.07	20240425	72400	-25.83	20240510	36750	46.12	20231024	0.37	N	251270	100	85 억	21377190	N	N	390	N	N
46	20240621	121005	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54200	300	2	0.56	2914002300	53716	47.35	53900	54900	53400	70000	37800	53900	54248.31	24.87	0	12974	55100	54500	54100	53500	53100	54300	53300	86	16100	100	38800	100	1	85953502	46587	-18.22	0.87	12	0.06	-2975.00	62650.00	72400	20240510	-25.14	36750	20231024	47.48	72400	-25.14	20240510	52100	4.03	20240425	72400	-25.14	20240510	36750	47.48	20231024	0.37	N	251270	100	85 억	21377190	N	N	390	N	N
47	20240621	111002	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54600	700	2	1.30	2362745700	43601	38.44	53900	54900	53400	70000	37800	53900	54190.17	24.87	0	10814	55100	54500	54100	53500	53100	54300	53300	86	16100	100	38800	100	1	85953502	46931	-18.35	0.87	12	0.05	-2975.00	62650.00	72400	20240510	-24.59	36750	20231024	48.57	72400	-24.59	20240510	52100	4.80	20240425	72400	-24.59	20240510	36750	48.57	20231024	0.37	N	251270	100	85 억	21377190	N	N	390	N	N
48	20240621	101000	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54100	200	2	0.37	885213500	16459	14.51	53900	54200	53400	70000	37800	53900	53782.95	24.87	0	1286	55100	54500	54100	53500	53100	54300	53300	86	16100	100	38800	100	1	85953502	46501	-18.18	0.86	12	0.02	-2975.00	62650.00	72400	20240510	-25.28	36750	20231024	47.21	72400	-25.28	20240510	52100	3.84	20240425	72400	-25.28	20240510	36750	47.21	20231024	0.37	N	251270	100	85 억	21377190	N	N	390	N	N
49	20240621	091006	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53900	0	3	0.00	147359200	2730	2.41	53900	54200	53800	70000	37800	53900	53977.73	24.87	0	7	55100	54500	54100	53500	53100	54300	53300	86	16100	100	38800	100	1	85953502	46329	-18.12	0.86	12	0.00	-2975.00	62650.00	72400	20240510	-25.55	36750	20231024	46.67	72400	-25.55	20240510	52100	3.45	20240425	72400	-25.55	20240510	36750	46.67	20231024	0.37	N	251270	100	85 억	21377190	N	N	390	N	N
50	20240620	160957	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53900	-600	5	-1.10	6120214700	113060	49.27	54400	54700	53700	70800	38200	54500	54132.95	24.86	0	-11578	56700	55600	54600	53500	52500	55100	53000	86	16300	100	39240	100	1	85953502	46329	-18.12	0.86	12	0.13	-2975.00	62650.00	72400	20240510	-25.55	36750	20231024	46.67	72400	-25.55	20240510	52100	3.45	20240425	72400	-25.55	20240510	36750	46.67	20231024	0.37	N	251270	100	85 억	21370751	N	N	390	N	N
51	20240620	150959	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53800	-700	5	-1.28	5325208500	98307	42.84	54400	54700	53700	70800	38200	54500	54169.16	24.86	0	-13111	56700	55600	54600	53500	52500	55100	53000	86	16300	100	39240	100	1	85953502	46243	-18.08	0.86	12	0.11	-2975.00	62650.00	72400	20240510	-25.69	36750	20231024	46.39	72400	-25.69	20240510	52100	3.26	20240425	72400	-25.69	20240510	36750	46.39	20231024	0.37	N	251270	100	85 억	21370751	N	N	1625	N	N
52	20240620	140959	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53900	-600	5	-1.10	3836453000	70641	30.78	54400	54700	53900	70800	38200	54500	54309.15	24.86	0	-7268	56700	55600	54600	53500	52500	55100	53000	86	16300	100	39240	100	1	85953502	46329	-18.12	0.86	12	0.08	-2975.00	62650.00	72400	20240510	-25.55	36750	20231024	46.67	72400	-25.55	20240510	52100	3.45	20240425	72400	-25.55	20240510	36750	46.67	20231024	0.37	N	251270	100	85 억	21370751	N	N	1625	N	N
53	20240620	131000	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54500	0	3	0.00	2723515700	50122	21.84	54400	54700	53900	70800	38200	54500	54337.72	24.86	0	458	56700	55600	54600	53500	52500	55100	53000	86	16300	100	39240	100	1	85953502	46845	-18.32	0.87	12	0.06	-2975.00	62650.00	72400	20240510	-24.72	36750	20231024	48.30	72400	-24.72	20240510	52100	4.61	20240425	72400	-24.72	20240510	36750	48.30	20231024	0.37	N	251270	100	85 억	21370751	N	N	1625	N	N
54	20240620	120957	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54700	200	2	0.37	2352684500	43316	18.88	54400	54700	53900	70800	38200	54500	54314.44	24.86	0	-350	56700	55600	54600	53500	52500	55100	53000	86	16300	100	39240	100	1	85953502	47017	-18.39	0.87	12	0.05	-2975.00	62650.00	72400	20240510	-24.45	36750	20231024	48.84	72400	-24.45	20240510	52100	4.99	20240425	72400	-24.45	20240510	36750	48.84	20231024	0.37	N	251270	100	85 억	21370751	N	N	1625	N	N
55	20240620	111000	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54100	-400	5	-0.73	1748441700	32222	14.04	54400	54700	53900	70800	38200	54500	54262.34	24.86	0	-6257	56700	55600	54600	53500	52500	55100	53000	86	16300	100	39240	100	1	85953502	46501	-18.18	0.86	12	0.04	-2975.00	62650.00	72400	20240510	-25.28	36750	20231024	47.21	72400	-25.28	20240510	52100	3.84	20240425	72400	-25.28	20240510	36750	47.21	20231024	0.37	N	251270	100	85 억	21370751	N	N	1625	N	N
56	20240620	101001	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54400	-100	5	-0.18	1044385700	19273	8.40	54400	54500	53900	70800	38200	54500	54189.02	24.86	0	-5029	56700	55600	54600	53500	52500	55100	53000	86	16300	100	39240	100	1	85953502	46759	-18.29	0.87	12	0.02	-2975.00	62650.00	72400	20240510	-24.86	36750	20231024	48.03	72400	-24.86	20240510	52100	4.41	20240425	72400	-24.86	20240510	36750	48.03	20231024	0.37	N	251270	100	85 억	21370751	N	N	1625	N	N
57	20240620	091004	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54000	-500	5	-0.92	373438400	6904	3.01	54400	54400	53900	70800	38200	54500	54090.03	24.86	0	-3528	56700	55600	54600	53500	52500	55100	53000	86	16300	100	39240	100	1	85953502	46415	-18.15	0.86	12	0.01	-2975.00	62650.00	72400	20240510	-25.41	36750	20231024	46.94	72400	-25.41	20240510	52100	3.65	20240425	72400	-25.41	20240510	36750	46.94	20231024	0.37	N	251270	100	85 억	21370751	N	N	1625	N	N
58	20240619	160954	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54500	-900	5	-1.62	12392553200	228761	142.47	55700	55700	53600	72000	38800	55400	54172.02	24.77	0	-4986	57666	56532	55466	54332	53266	56000	53800	86	16600	100	39880	100	1	85953502	46845	-18.32	0.87	12	0.27	-2975.00	62650.00	72400	20240510	-24.72	36750	20231024	48.30	72400	-24.72	20240510	52100	4.61	20240425	72400	-24.72	20240510	36750	48.30	20231024	0.37	N	251270	100	85 억	21293145	N	N	1625	N	N
59	20240619	150954	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54100	-1300	5	-2.35	11269590600	208100	129.60	55700	55700	53600	72000	38800	55400	54154.69	24.77	0	-9301	57666	56532	55466	54332	53266	56000	53800	86	16600	100	39880	100	1	85953502	46501	-18.18	0.86	12	0.24	-2975.00	62650.00	72400	20240510	-25.28	36750	20231024	47.21	72400	-25.28	20240510	52100	3.84	20240425	72400	-25.28	20240510	36750	47.21	20231024	0.37	N	251270	100	85 억	21293145	N	N	5990	N	N
60	20240619	141002	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53800	-1600	5	-2.89	9439764500	174178	108.48	55700	55700	53600	72000	38800	55400	54196.08	24.77	0	-17125	57666	56532	55466	54332	53266	56000	53800	86	16600	100	39880	100	1	85953502	46243	-18.08	0.86	12	0.20	-2975.00	62650.00	72400	20240510	-25.69	36750	20231024	46.39	72400	-25.69	20240510	52100	3.26	20240425	72400	-25.69	20240510	36750	46.39	20231024	0.37	N	251270	100	85 억	21293145	N	N	5990	N	N
61	20240619	130950	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53900	-1500	5	-2.71	7538112200	138842	86.47	55700	55700	53800	72000	38800	55400	54292.74	24.77	0	-15447	57666	56532	55466	54332	53266	56000	53800	86	16600	100	39880	100	1	85953502	46329	-18.12	0.86	12	0.16	-2975.00	62650.00	72400	20240510	-25.55	36750	20231024	46.67	72400	-25.55	20240510	52100	3.45	20240425	72400	-25.55	20240510	36750	46.67	20231024	0.37	N	251270	100	85 억	21293145	N	N	5990	N	N
62	20240619	120952	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53900	-1500	5	-2.71	5889195600	108295	67.44	55700	55700	53800	72000	38800	55400	54381.05	24.77	0	-14588	57666	56532	55466	54332	53266	56000	53800	86	16600	100	39880	100	1	85953502	46329	-18.12	0.86	12	0.13	-2975.00	62650.00	72400	20240510	-25.55	36750	20231024	46.67	72400	-25.55	20240510	52100	3.45	20240425	72400	-25.55	20240510	36750	46.67	20231024	0.37	N	251270	100	85 억	21293145	N	N	5990	N	N
63	20240619	110955	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54000	-1400	5	-2.53	4242267200	77815	48.46	55700	55700	53800	72000	38800	55400	54517.34	24.77	0	-10473	57666	56532	55466	54332	53266	56000	53800	86	16600	100	39880	100	1	85953502	46415	-18.15	0.86	12	0.09	-2975.00	62650.00	72400	20240510	-25.41	36750	20231024	46.94	72400	-25.41	20240510	52100	3.65	20240425	72400	-25.41	20240510	36750	46.94	20231024	0.37	N	251270	100	85 억	21293145	N	N	5990	N	N
64	20240619	100958	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54700	-700	5	-1.26	1499132800	27252	16.97	55700	55700	54600	72000	38800	55400	55010.01	24.77	0	-2481	57666	56532	55466	54332	53266	56000	53800	86	16600	100	39880	100	1	85953502	47017	-18.39	0.87	12	0.03	-2975.00	62650.00	72400	20240510	-24.45	36750	20231024	48.84	72400	-24.45	20240510	52100	4.99	20240425	72400	-24.45	20240510	36750	48.84	20231024	0.37	N	251270	100	85 억	21293145	N	N	5990	N	N
65	20240619	091002	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55000	-400	5	-0.72	246703900	4462	2.78	55700	55700	55000	72000	38800	55400	55289.98	24.77	0	-553	57666	56532	55466	54332	53266	56000	53800	86	16600	100	39880	100	1	85953502	47274	-18.49	0.88	12	0.01	-2975.00	62650.00	72400	20240510	-24.03	36750	20231024	49.66	72400	-24.03	20240510	52100	5.57	20240425	72400	-24.03	20240510	36750	49.66	20231024	0.37	N	251270	100	85 억	21293145	N	N	5990	N	N
66	20240618	160950	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55400	-600	5	-1.07	8819497700	159832	132.00	56400	56600	54400	72800	39200	56000	55179.77	24.74	0	20861	57800	56900	56200	55300	54600	57350	55750	86	16800	100	40320	100	1	85953502	47618	-18.62	0.88	12	0.19	-2975.00	62650.00	72400	20240510	-23.48	36750	20231024	50.75	72400	-23.48	20240510	52100	6.33	20240425	72400	-23.48	20240510	36750	50.75	20231024	0.36	N	251270	100	85 억	21262166	N	N	5990	N	N
67	20240618	150949	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55200	-800	5	-1.43	7992627600	144909	119.67	56400	56600	54400	72800	39200	56000	55156.18	24.74	0	22655	57800	56900	56200	55300	54600	57350	55750	86	16800	100	40320	100	1	85953502	47446	-18.55	0.88	12	0.17	-2975.00	62650.00	72400	20240510	-23.76	36750	20231024	50.20	72400	-23.76	20240510	52100	5.95	20240425	72400	-23.76	20240510	36750	50.20	20231024	0.36	N	251270	100	85 억	21262166	N	N	7992	N	N
68	20240618	140952	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55000	-1000	5	-1.79	6588956200	119474	98.67	56400	56600	54400	72800	39200	56000	55149.71	24.74	0	15654	57800	56900	56200	55300	54600	57350	55750	86	16800	100	40320	100	1	85953502	47274	-18.49	0.88	12	0.14	-2975.00	62650.00	72400	20240510	-24.03	36750	20231024	49.66	72400	-24.03	20240510	52100	5.57	20240425	72400	-24.03	20240510	36750	49.66	20231024	0.36	N	251270	100	85 억	21262166	N	N	7992	N	N
69	20240618	130954	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54900	-1100	5	-1.96	5827181400	105618	87.22	56400	56600	54400	72800	39200	56000	55172.24	24.74	0	9594	57800	56900	56200	55300	54600	57350	55750	86	16800	100	40320	100	1	85953502	47188	-18.45	0.88	12	0.12	-2975.00	62650.00	72400	20240510	-24.17	36750	20231024	49.39	72400	-24.17	20240510	52100	5.37	20240425	72400	-24.17	20240510	36750	49.39	20231024	0.36	N	251270	100	85 억	21262166	N	N	7992	N	N
70	20240618	120951	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54900	-1100	5	-1.96	5107401000	92485	76.38	56400	56600	54400	72800	39200	56000	55224.10	24.74	0	6209	57800	56900	56200	55300	54600	57350	55750	86	16800	100	40320	100	1	85953502	47188	-18.45	0.88	12	0.11	-2975.00	62650.00	72400	20240510	-24.17	36750	20231024	49.39	72400	-24.17	20240510	52100	5.37	20240425	72400	-24.17	20240510	36750	49.39	20231024	0.36	N	251270	100	85 억	21262166	N	N	7992	N	N
71	20240618	110950	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54900	-1100	5	-1.96	3331876200	59993	49.55	56400	56600	54800	72800	39200	56000	55537.75	24.74	0	2707	57800	56900	56200	55300	54600	57350	55750	86	16800	100	40320	100	1	85953502	47188	-18.45	0.88	12	0.07	-2975.00	62650.00	72400	20240510	-24.17	36750	20231024	49.39	72400	-24.17	20240510	52100	5.37	20240425	72400	-24.17	20240510	36750	49.39	20231024	0.36	N	251270	100	85 억	21262166	N	N	7992	N	N
72	20240618	100949	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55500	-500	5	-0.89	1692831000	30257	24.99	56400	56600	55400	72800	39200	56000	55948.41	24.74	0	3327	57800	56900	56200	55300	54600	57350	55750	86	16800	100	40320	100	1	85953502	47704	-18.66	0.89	12	0.04	-2975.00	62650.00	72400	20240510	-23.34	36750	20231024	51.02	72400	-23.34	20240510	52100	6.53	20240425	72400	-23.34	20240510	36750	51.02	20231024	0.36	N	251270	100	85 억	21262166	N	N	7992	N	N
73	20240618	090959	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56300	300	2	0.54	397295400	7068	5.84	56400	56600	55800	72800	39200	56000	56210.44	24.74	0	816	57800	56900	56200	55300	54600	57350	55750	86	16800	100	40320	100	1	85953502	48392	-18.92	0.90	12	0.01	-2975.00	62650.00	72400	20240510	-22.24	36750	20231024	53.20	72400	-22.24	20240510	52100	8.06	20240425	72400	-22.24	20240510	36750	53.20	20231024	0.36	N	251270	100	85 억	21262166	N	N	7992	N	N
74	20240617	160943	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56000	100	2	0.18	6766839900	120526	38.24	55500	57100	55500	72600	39200	55900	56144.48	24.69	0	41066	58233	57066	56233	55066	54233	56650	54650	86	16700	100	40240	100	1	85953502	48134	-18.82	0.89	12	0.14	-2975.00	62650.00	72400	20240510	-22.65	36750	20231024	52.38	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	36750	52.38	20231024	0.38	N	251270	100	85 억	21223567	N	N	7992	N	N
75	20240617	150950	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55800	-100	5	-0.18	5949089500	105900	33.60	55500	57100	55500	72600	39200	55900	56176.64	24.69	0	36869	58233	57066	56233	55066	54233	56650	54650	86	16700	100	40240	100	1	85953502	47962	-18.76	0.89	12	0.12	-2975.00	62650.00	72400	20240510	-22.93	36750	20231024	51.84	72400	-22.93	20240510	52100	7.10	20240425	72400	-22.93	20240510	36750	51.84	20231024	0.38	N	251270	100	85 억	21223567	N	N	7866	N	N
76	20240617	140940	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56000	100	2	0.18	4934798200	87765	27.85	55500	57100	55500	72600	39200	55900	56227.64	24.69	0	31999	58233	57066	56233	55066	54233	56650	54650	86	16700	100	40240	100	1	85953502	48134	-18.82	0.89	12	0.10	-2975.00	62650.00	72400	20240510	-22.65	36750	20231024	52.38	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	36750	52.38	20231024	0.38	N	251270	100	85 억	21223567	N	N	7866	N	N
77	20240617	130940	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55800	-100	5	-0.18	4173843400	74170	23.53	55500	57100	55500	72600	39200	55900	56274.32	24.69	0	24931	58233	57066	56233	55066	54233	56650	54650	86	16700	100	40240	100	1	85953502	47962	-18.76	0.89	12	0.09	-2975.00	62650.00	72400	20240510	-22.93	36750	20231024	51.84	72400	-22.93	20240510	52100	7.10	20240425	72400	-22.93	20240510	36750	51.84	20231024	0.38	N	251270	100	85 억	21223567	N	N	7866	N	N
78	20240617	120940	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56000	100	2	0.18	3444343000	61120	19.39	55500	57100	55500	72600	39200	55900	56354.24	24.69	0	22228	58233	57066	56233	55066	54233	56650	54650	86	16700	100	40240	100	1	85953502	48134	-18.82	0.89	12	0.07	-2975.00	62650.00	72400	20240510	-22.65	36750	20231024	52.38	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	36750	52.38	20231024	0.38	N	251270	100	85 억	21223567	N	N	7866	N	N
79	20240617	110933	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56200	300	2	0.54	2978647500	52817	16.76	55500	57100	55500	72600	39200	55900	56396.20	24.69	0	20604	58233	57066	56233	55066	54233	56650	54650	86	16700	100	40240	100	1	85953502	48306	-18.89	0.90	12	0.06	-2975.00	62650.00	72400	20240510	-22.38	36750	20231024	52.93	72400	-22.38	20240510	52100	7.87	20240425	72400	-22.38	20240510	36750	52.93	20231024	0.38	N	251270	100	85 억	21223567	N	N	7866	N	N
80	20240617	100934	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56100	200	2	0.36	2175799200	38544	12.23	55500	57100	55500	72600	39200	55900	56450.64	24.69	0	16592	58233	57066	56233	55066	54233	56650	54650	86	16700	100	40240	100	1	85953502	48220	-18.86	0.90	12	0.04	-2975.00	62650.00	72400	20240510	-22.51	36750	20231024	52.65	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	36750	52.65	20231024	0.38	N	251270	100	85 억	21223567	N	N	7866	N	N
81	20240617	090938	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56300	400	2	0.72	496669900	8860	2.81	55500	56500	55500	72600	39200	55900	56058.66	24.69	0	3681	58233	57066	56233	55066	54233	56650	54650	86	16700	100	40240	100	1	85953502	48392	-18.92	0.90	12	0.01	-2975.00	62650.00	72400	20240510	-22.24	36750	20231024	53.20	72400	-22.24	20240510	52100	8.06	20240425	72400	-22.24	20240510	36750	53.20	20231024	0.38	N	251270	100	85 억	21223567	N	N	7866	N	N
82	20240614	160814	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55900	-2100	5	-3.62	17492086200	312667	121.85	57400	57400	55400	75400	40600	58000	55944.88	24.68	0	21028	59466	58732	57966	57232	56466	59100	57600	86	17400	100	41760	100	1	85953502	48048	-18.79	0.89	12	0.36	-2975.00	62650.00	72400	20240510	-22.79	36750	20231024	52.11	72400	-22.79	20240510	52100	7.29	20240425	72400	-22.79	20240510	36750	52.11	20231024	0.38	N	251270	100	85 억	21214506	N	N	5218	N	N
83	20240614	150817	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55600	-2400	5	-4.14	15270765100	272860	106.34	57400	57400	55400	75400	40600	58000	55965.49	24.68	0	8241	59466	58732	57966	57232	56466	59100	57600	86	17400	100	41760	100	1	85953502	47790	-18.69	0.89	12	0.32	-2975.00	62650.00	72400	20240510	-23.20	36750	20231024	51.29	72400	-23.20	20240510	52100	6.72	20240425	72400	-23.20	20240510	36750	51.29	20231024	0.38	N	251270	100	85 억	21214506	N	N	5735	N	N
84	20240614	140816	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55700	-2300	5	-3.97	12041021200	214780	83.70	57400	57400	55400	75400	40600	58000	56062.03	24.68	0	10326	59466	58732	57966	57232	56466	59100	57600	86	17400	100	41760	100	1	85953502	47876	-18.72	0.89	12	0.25	-2975.00	62650.00	72400	20240510	-23.07	36750	20231024	51.56	72400	-23.07	20240510	52100	6.91	20240425	72400	-23.07	20240510	36750	51.56	20231024	0.38	N	251270	100	85 억	21214506	N	N	5735	N	N
85	20240614	130818	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56000	-2000	5	-3.45	9111777600	162297	63.25	57400	57400	55400	75400	40600	58000	56142.50	24.68	0	6035	59466	58732	57966	57232	56466	59100	57600	86	17400	100	41760	100	1	85953502	48134	-18.82	0.89	12	0.19	-2975.00	62650.00	72400	20240510	-22.65	36750	20231024	52.38	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	36750	52.38	20231024	0.38	N	251270	100	85 억	21214506	N	N	5735	N	N
86	20240614	120821	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56200	-1800	5	-3.10	6693210100	119154	46.43	57400	57400	55400	75400	40600	58000	56172.62	24.68	0	-3553	59466	58732	57966	57232	56466	59100	57600	86	17400	100	41760	100	1	85953502	48306	-18.89	0.90	12	0.14	-2975.00	62650.00	72400	20240510	-22.38	36750	20231024	52.93	72400	-22.38	20240510	52100	7.87	20240425	72400	-22.38	20240510	36750	52.93	20231024	0.38	N	251270	100	85 억	21214506	N	N	5735	N	N
87	20240614	110924	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55600	-2400	5	-4.14	4658932800	83037	32.36	57400	57400	55400	75400	40600	58000	56106.48	24.68	0	-20120	59466	58732	57966	57232	56466	59100	57600	86	17400	100	41760	100	1	85953502	47790	-18.69	0.89	12	0.10	-2975.00	62650.00	72400	20240510	-23.20	36750	20231024	51.29	72400	-23.20	20240510	52100	6.72	20240425	72400	-23.20	20240510	36750	51.29	20231024	0.38	N	251270	100	85 억	21214506	N	N	5735	N	N
88	20240614	100921	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56100	-1900	5	-3.28	2422194200	42873	16.71	57400	57400	56000	75400	40600	58000	56496.61	24.68	0	-12655	59466	58732	57966	57232	56466	59100	57600	86	17400	100	41760	100	1	85953502	48220	-18.86	0.90	12	0.05	-2975.00	62650.00	72400	20240510	-22.51	36750	20231024	52.65	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	36750	52.65	20231024	0.38	N	251270	100	85 억	21214506	N	N	5735	N	N
89	20240614	090928	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56900	-1100	5	-1.90	401010500	7046	2.75	57400	57400	56600	75400	40600	58000	56911.67	24.68	0	-2371	59466	58732	57966	57232	56466	59100	57600	86	17400	100	41760	100	1	85953502	48908	-19.13	0.91	12	0.01	-2975.00	62650.00	72400	20240510	-21.41	36750	20231024	54.83	72400	-21.41	20240510	52100	9.21	20240425	72400	-21.41	20240510	36750	54.83	20231024	0.38	N	251270	100	85 억	21214506	N	N	5735	N	N
90	20240613	160913	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58000	600	2	1.05	14817619500	255803	183.47	57500	58700	57200	74600	40200	57400	57925.85	24.72	0	-4284	59333	58366	57033	56066	54733	58850	56550	86	17200	100	41320	100	1	85953502	49853	-19.50	0.93	12	0.30	-2975.00	62650.00	72400	20240510	-19.89	36750	20231024	57.82	72400	-19.89	20240510	52100	11.32	20240425	72400	-19.89	20240510	36750	57.82	20231024	0.37	N	251270	100	85 억	21250364	N	N	5710	N	N
91	20240613	150930	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	100	2	0.17	9430705400	162880	116.82	57500	58700	57200	74600	40200	57400	57899.71	24.72	0	-17001	59333	58366	57033	56066	54733	58850	56550	86	17200	100	41320	100	1	85953502	49423	-19.33	0.92	12	0.19	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	36750	56.46	20231024	0.37	N	251270	100	85 억	21250364	N	N	391	N	N
92	20240613	140919	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57700	300	2	0.52	7641349100	131790	94.52	57500	58700	57200	74600	40200	57400	57981.25	24.72	0	-13127	59333	58366	57033	56066	54733	58850	56550	86	17200	100	41320	100	1	85953502	49595	-19.39	0.92	12	0.15	-2975.00	62650.00	72400	20240510	-20.30	36750	20231024	57.01	72400	-20.30	20240510	52100	10.75	20240425	72400	-20.30	20240510	36750	57.01	20231024	0.37	N	251270	100	85 억	21250364	N	N	391	N	N
93	20240613	130918	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58000	600	2	1.05	6553818100	112926	80.99	57500	58700	57300	74600	40200	57400	58036.40	24.72	0	-10834	59333	58366	57033	56066	54733	58850	56550	86	17200	100	41320	100	1	85953502	49853	-19.50	0.93	12	0.13	-2975.00	62650.00	72400	20240510	-19.89	36750	20231024	57.82	72400	-19.89	20240510	52100	11.32	20240425	72400	-19.89	20240510	36750	57.82	20231024	0.37	N	251270	100	85 억	21250364	N	N	391	N	N
94	20240613	120921	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	100	2	0.17	5347078200	91986	65.98	57500	58700	57300	74600	40200	57400	58129.26	24.72	0	-4202	59333	58366	57033	56066	54733	58850	56550	86	17200	100	41320	100	1	85953502	49423	-19.33	0.92	12	0.11	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	36750	56.46	20231024	0.37	N	251270	100	85 억	21250364	N	N	391	N	N
95	20240613	110914	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57700	300	2	0.52	4398137000	75515	54.16	57500	58700	57500	74600	40200	57400	58241.90	24.72	0	-269	59333	58366	57033	56066	54733	58850	56550	86	17200	100	41320	100	1	85953502	49595	-19.39	0.92	12	0.09	-2975.00	62650.00	72400	20240510	-20.30	36750	20231024	57.01	72400	-20.30	20240510	52100	10.75	20240425	72400	-20.30	20240510	36750	57.01	20231024	0.37	N	251270	100	85 억	21250364	N	N	391	N	N
96	20240613	100913	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58500	1100	2	1.92	3088809500	52941	37.97	57500	58700	57500	74600	40200	57400	58344.37	24.72	0	6907	59333	58366	57033	56066	54733	58850	56550	86	17200	100	41320	100	1	85953502	50283	-19.66	0.93	12	0.06	-2975.00	62650.00	72400	20240510	-19.20	36750	20231024	59.18	72400	-19.20	20240510	52100	12.28	20240425	72400	-19.20	20240510	36750	59.18	20231024	0.37	N	251270	100	85 억	21250364	N	N	391	N	N
97	20240613	090921	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58100	700	2	1.22	754325700	13001	9.32	57500	58400	57500	74600	40200	57400	58020.59	24.72	0	2530	59333	58366	57033	56066	54733	58850	56550	86	17200	100	41320	100	1	85953502	49939	-19.53	0.93	12	0.02	-2975.00	62650.00	72400	20240510	-19.75	36750	20231024	58.10	72400	-19.75	20240510	52100	11.52	20240425	72400	-19.75	20240510	36750	58.10	20231024	0.37	N	251270	100	85 억	21250364	N	N	391	N	N
98	20240612	160905	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57400	1300	2	2.32	7898917200	138776	69.74	56000	58000	55700	72900	39300	56100	56918.09	24.73	0	-3369	59233	57666	56733	55166	54233	57200	54700	86	16800	100	40390	100	1	85953502	49337	-19.29	0.92	12	0.16	-2975.00	62650.00	72400	20240510	-20.72	36750	20231024	56.19	72400	-20.72	20240510	52100	10.17	20240425	72400	-20.72	20240510	36750	56.19	20231024	0.37	N	251270	100	85 억	21255272	N	N	391	N	N
99	20240612	150917	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57600	1500	2	2.67	7173835100	126152	63.40	56000	58000	55700	72900	39300	56100	56866.72	24.73	0	-4285	59233	57666	56733	55166	54233	57200	54700	86	16800	100	40390	100	1	85953502	49509	-19.36	0.92	12	0.15	-2975.00	62650.00	72400	20240510	-20.44	36750	20231024	56.73	72400	-20.44	20240510	52100	10.56	20240425	72400	-20.44	20240510	36750	56.73	20231024	0.37	N	251270	100	85 억	21255272	N	N	43	N	N
100	20240612	140910	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	1400	2	2.50	5919840100	104324	52.43	56000	58000	55700	72900	39300	56100	56744.88	24.73	0	1614	59233	57666	56733	55166	54233	57200	54700	86	16800	100	40390	100	1	85953502	49423	-19.33	0.92	12	0.12	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	36750	56.46	20231024	0.37	N	251270	100	85 억	21255272	N	N	43	N	N
101	20240612	130912	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57000	900	2	1.60	3949168100	70032	35.19	56000	57100	55700	72900	39300	56100	56390.99	24.73	0	-1704	59233	57666	56733	55166	54233	57200	54700	86	16800	100	40390	100	1	85953502	48993	-19.16	0.91	12	0.08	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.37	N	251270	100	85 억	21255272	N	N	43	N	N
102	20240612	120909	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56400	300	2	0.53	2567182600	45660	22.95	56000	56800	55700	72900	39300	56100	56223.94	24.73	0	-4410	59233	57666	56733	55166	54233	57200	54700	86	16800	100	40390	100	1	85953502	48478	-18.96	0.90	12	0.05	-2975.00	62650.00	72400	20240510	-22.10	36750	20231024	53.47	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	36750	53.47	20231024	0.37	N	251270	100	85 억	21255272	N	N	43	N	N
103	20240612	110908	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56000	-100	5	-0.18	1785644400	31772	15.97	56000	56800	55700	72900	39300	56100	56201.89	24.73	0	-3406	59233	57666	56733	55166	54233	57200	54700	86	16800	100	40390	100	1	85953502	48134	-18.82	0.89	12	0.04	-2975.00	62650.00	72400	20240510	-22.65	36750	20231024	52.38	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	36750	52.38	20231024	0.37	N	251270	100	85 억	21255272	N	N	43	N	N
104	20240612	100911	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56300	200	2	0.36	1087061300	19294	9.70	56000	56800	55700	72900	39300	56100	56342.19	24.73	0	-1231	59233	57666	56733	55166	54233	57200	54700	86	16800	100	40390	100	1	85953502	48392	-18.92	0.90	12	0.02	-2975.00	62650.00	72400	20240510	-22.24	36750	20231024	53.20	72400	-22.24	20240510	52100	8.06	20240425	72400	-22.24	20240510	36750	53.20	20231024	0.37	N	251270	100	85 억	21255272	N	N	43	N	N
105	20240612	090912	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56600	500	2	0.89	428383200	7616	3.83	56000	56700	55700	72900	39300	56100	56248.18	24.73	0	147	59233	57666	56733	55166	54233	57200	54700	86	16800	100	40390	100	1	85953502	48650	-19.03	0.90	12	0.01	-2975.00	62650.00	72400	20240510	-21.82	36750	20231024	54.01	72400	-21.82	20240510	52100	8.64	20240425	72400	-21.82	20240510	36750	54.01	20231024	0.37	N	251270	100	85 억	21255272	N	N	43	N	N
106	20240610	160903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57700	-3600	5	-5.87	13229166800	228339	217.99	60600	60700	57100	79600	43000	61300	57935.15	24.79	0	-61370	64233	62766	61833	60366	59433	62300	59900	86	18300	100	44130	100	1	85953502	49595	-19.39	0.92	12	0.27	-2975.00	62650.00	72400	20240510	-20.30	36750	20231024	57.01	72400	-20.30	20240510	52100	10.75	20240425	72400	-20.30	20240510	36750	57.01	20231024	0.39	N	251270	100	85 억	21310272	N	N	2500	N	N
107	20240610	150911	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58100	-3200	5	-5.22	12053670100	208039	198.61	60600	60700	57100	79600	43000	61300	57937.78	24.79	0	-55073	64233	62766	61833	60366	59433	62300	59900	86	18300	100	44130	100	1	85953502	49939	-19.53	0.93	12	0.24	-2975.00	62650.00	72400	20240510	-19.75	36750	20231024	58.10	72400	-19.75	20240510	52100	11.52	20240425	72400	-19.75	20240510	36750	58.10	20231024	0.39	N	251270	100	85 억	21310272	N	N	4	N	N
108	20240610	140907	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58200	-3100	5	-5.06	10650918000	183989	175.65	60600	60700	57100	79600	43000	61300	57886.94	24.79	0	-49892	64233	62766	61833	60366	59433	62300	59900	86	18300	100	44130	100	1	85953502	50025	-19.56	0.93	12	0.21	-2975.00	62650.00	72400	20240510	-19.61	36750	20231024	58.37	72400	-19.61	20240510	52100	11.71	20240425	72400	-19.61	20240510	36750	58.37	20231024	0.39	N	251270	100	85 억	21310272	N	N	4	N	N
109	20240610	130903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57700	-3600	5	-5.87	9696243700	167523	159.93	60600	60700	57100	79600	43000	61300	57877.93	24.79	0	-48391	64233	62766	61833	60366	59433	62300	59900	86	18300	100	44130	100	1	85953502	49595	-19.39	0.92	12	0.19	-2975.00	62650.00	72400	20240510	-20.30	36750	20231024	57.01	72400	-20.30	20240510	52100	10.75	20240425	72400	-20.30	20240510	36750	57.01	20231024	0.39	N	251270	100	85 억	21310272	N	N	4	N	N
110	20240610	120905	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57700	-3600	5	-5.87	8456931800	146116	139.50	60600	60700	57100	79600	43000	61300	57875.74	24.79	0	-48922	64233	62766	61833	60366	59433	62300	59900	86	18300	100	44130	100	1	85953502	49595	-19.39	0.92	12	0.17	-2975.00	62650.00	72400	20240510	-20.30	36750	20231024	57.01	72400	-20.30	20240510	52100	10.75	20240425	72400	-20.30	20240510	36750	57.01	20231024	0.39	N	251270	100	85 억	21310272	N	N	4	N	N
111	20240610	110907	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57700	-3600	5	-5.87	7553885200	130483	124.57	60600	60700	57100	79600	43000	61300	57888.97	24.79	0	-47114	64233	62766	61833	60366	59433	62300	59900	86	18300	100	44130	100	1	85953502	49595	-19.39	0.92	12	0.15	-2975.00	62650.00	72400	20240510	-20.30	36750	20231024	57.01	72400	-20.30	20240510	52100	10.75	20240425	72400	-20.30	20240510	36750	57.01	20231024	0.39	N	251270	100	85 억	21310272	N	N	4	N	N
112	20240610	100904	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57200	-4100	5	-6.69	5231888500	90073	85.99	60600	60700	57100	79600	43000	61300	58081.23	24.79	0	-39143	64233	62766	61833	60366	59433	62300	59900	86	18300	100	44130	100	1	85953502	49165	-19.23	0.91	12	0.10	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	36750	55.65	20231024	0.39	N	251270	100	85 억	21310272	N	N	4	N	N
113	20240610	090910	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58500	-2800	5	-4.57	1327329800	22470	21.45	60600	60700	57500	79600	43000	61300	59060.73	24.79	0	-9362	64233	62766	61833	60366	59433	62300	59900	86	18300	100	44130	100	1	85953502	50283	-19.66	0.93	12	0.03	-2975.00	62650.00	72400	20240510	-19.20	36750	20231024	59.18	72400	-19.20	20240510	52100	12.28	20240425	72400	-19.20	20240510	36750	59.18	20231024	0.39	N	251270	100	85 억	21310272	N	N	4	N	N
114	20240607	160934	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61300	100	2	0.16	6441047200	104090	105.63	62000	63300	60900	79500	42900	61200	61880.30	24.77	0	24212	63333	62266	61633	60566	59933	61950	60250	86	18300	100	44060	100	1	85953502	52689	-20.61	0.98	12	0.12	-2975.00	62650.00	72400	20240510	-15.33	36750	20231024	66.80	72400	-15.33	20240510	52100	17.66	20240425	72400	-15.33	20240510	36750	66.80	20231024	0.38	N	251270	100	85 억	21286867	N	N	4	N	N
115	20240607	150942	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61200	0	3	0.00	5812690400	93842	95.23	62000	63300	60900	79500	42900	61200	61941.25	24.77	0	25665	63333	62266	61633	60566	59933	61950	60250	86	18300	100	44060	100	1	85953502	52604	-20.57	0.98	12	0.11	-2975.00	62650.00	72400	20240510	-15.47	36750	20231024	66.53	72400	-15.47	20240510	52100	17.47	20240425	72400	-15.47	20240510	36750	66.53	20231024	0.38	N	251270	100	85 억	21286867	N	N	0	N	N
116	20240607	140936	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61300	100	2	0.16	5126878200	82625	83.85	62000	63300	61100	79500	42900	61200	62049.96	24.77	0	23640	63333	62266	61633	60566	59933	61950	60250	86	18300	100	44060	100	1	85953502	52689	-20.61	0.98	12	0.10	-2975.00	62650.00	72400	20240510	-15.33	36750	20231024	66.80	72400	-15.33	20240510	52100	17.66	20240425	72400	-15.33	20240510	36750	66.80	20231024	0.38	N	251270	100	85 억	21286867	N	N	0	N	N
117	20240607	130931	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61600	400	2	0.65	4538763500	73043	74.13	62000	63300	61500	79500	42900	61200	62138.24	24.77	0	23888	63333	62266	61633	60566	59933	61950	60250	86	18300	100	44060	100	1	85953502	52947	-20.71	0.98	12	0.08	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.38	N	251270	100	85 억	21286867	N	N	0	N	N
118	20240607	120936	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61900	700	2	1.14	3332537000	53525	54.32	62000	63300	61600	79500	42900	61200	62261.32	24.77	0	16651	63333	62266	61633	60566	59933	61950	60250	86	18300	100	44060	100	1	85953502	53205	-20.81	0.99	12	0.06	-2975.00	62650.00	72400	20240510	-14.50	36750	20231024	68.44	72400	-14.50	20240510	52100	18.81	20240425	72400	-14.50	20240510	36750	68.44	20231024	0.38	N	251270	100	85 억	21286867	N	N	0	N	N
119	20240607	110922	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61700	500	2	0.82	3010537600	48312	49.03	62000	63300	61700	79500	42900	61200	62314.49	24.77	0	15014	63333	62266	61633	60566	59933	61950	60250	86	18300	100	44060	100	1	85953502	53033	-20.74	0.98	12	0.06	-2975.00	62650.00	72400	20240510	-14.78	36750	20231024	67.89	72400	-14.78	20240510	52100	18.43	20240425	72400	-14.78	20240510	36750	67.89	20231024	0.38	N	251270	100	85 억	21286867	N	N	0	N	N
120	20240607	100936	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61900	700	2	1.14	2504566400	40129	40.72	62000	63300	61800	79500	42900	61200	62412.88	24.77	0	11835	63333	62266	61633	60566	59933	61950	60250	86	18300	100	44060	100	1	85953502	53205	-20.81	0.99	12	0.05	-2975.00	62650.00	72400	20240510	-14.50	36750	20231024	68.44	72400	-14.50	20240510	52100	18.81	20240425	72400	-14.50	20240510	36750	68.44	20231024	0.38	N	251270	100	85 억	21286867	N	N	0	N	N
121	20240607	090934	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62200	1000	2	1.63	1218763300	19465	19.75	62000	63300	62000	79500	42900	61200	62613.06	24.77	0	6790	63333	62266	61633	60566	59933	61950	60250	86	18300	100	44060	100	1	85953502	53463	-20.91	0.99	12	0.02	-2975.00	62650.00	72400	20240510	-14.09	36750	20231024	69.25	72400	-14.09	20240510	52100	19.39	20240425	72400	-14.09	20240510	36750	69.25	20231024	0.38	N	251270	100	85 억	21286867	N	N	0	N	N
122	20240605	160932	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61200	0	3	0.00	5911285400	95981	77.73	61800	62700	61000	79500	42900	61200	61588.17	24.73	0	27436	63333	62266	60933	59866	58533	62800	60400	86	18300	100	44060	100	1	85953502	52604	-20.57	0.98	12	0.11	-2975.00	62650.00	72400	20240510	-15.47	36750	20231024	66.53	72400	-15.47	20240510	52100	17.47	20240425	72400	-15.47	20240510	36750	66.53	20231024	0.38	N	251270	100	85 억	21255692	N	N	754	N	N
123	20240605	150929	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61200	0	3	0.00	5001991300	81120	65.69	61800	62700	61000	79500	42900	61200	61661.63	24.73	0	28230	63333	62266	60933	59866	58533	62800	60400	86	18300	100	44060	100	1	85953502	52604	-20.57	0.98	12	0.09	-2975.00	62650.00	72400	20240510	-15.47	36750	20231024	66.53	72400	-15.47	20240510	52100	17.47	20240425	72400	-15.47	20240510	36750	66.53	20231024	0.38	N	251270	100	85 억	21255692	N	N	754	N	N
124	20240605	140931	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61600	400	2	0.65	4316166600	69948	56.65	61800	62700	61000	79500	42900	61200	61705.36	24.73	0	23511	63333	62266	60933	59866	58533	62800	60400	86	18300	100	44060	100	1	85953502	52947	-20.71	0.98	12	0.08	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.38	N	251270	100	85 억	21255692	N	N	754	N	N
125	20240605	130930	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61300	100	2	0.16	3617938300	58574	47.43	61800	62700	61000	79500	42900	61200	61766.97	24.73	0	18008	63333	62266	60933	59866	58533	62800	60400	86	18300	100	44060	100	1	85953502	52689	-20.61	0.98	12	0.07	-2975.00	62650.00	72400	20240510	-15.33	36750	20231024	66.80	72400	-15.33	20240510	52100	17.66	20240425	72400	-15.33	20240510	36750	66.80	20231024	0.38	N	251270	100	85 억	21255692	N	N	754	N	N
126	20240605	120928	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61400	200	2	0.33	3235800900	52355	42.40	61800	62700	61000	79500	42900	61200	61805.00	24.73	0	14277	63333	62266	60933	59866	58533	62800	60400	86	18300	100	44060	100	1	85953502	52775	-20.64	0.98	12	0.06	-2975.00	62650.00	72400	20240510	-15.19	36750	20231024	67.07	72400	-15.19	20240510	52100	17.85	20240425	72400	-15.19	20240510	36750	67.07	20231024	0.38	N	251270	100	85 억	21255692	N	N	754	N	N
127	20240605	110929	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61300	100	2	0.16	2680454000	43271	35.04	61800	62700	61200	79500	42900	61200	61945.74	24.73	0	12472	63333	62266	60933	59866	58533	62800	60400	86	18300	100	44060	100	1	85953502	52689	-20.61	0.98	12	0.05	-2975.00	62650.00	72400	20240510	-15.33	36750	20231024	66.80	72400	-15.33	20240510	52100	17.66	20240425	72400	-15.33	20240510	36750	66.80	20231024	0.38	N	251270	100	85 억	21255692	N	N	754	N	N
128	20240605	100927	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61700	500	2	0.82	2036433800	32782	26.55	61800	62700	61400	79500	42900	61200	62120.49	24.73	0	9216	63333	62266	60933	59866	58533	62800	60400	86	18300	100	44060	100	1	85953502	53033	-20.74	0.98	12	0.04	-2975.00	62650.00	72400	20240510	-14.78	36750	20231024	67.89	72400	-14.78	20240510	52100	18.43	20240425	72400	-14.78	20240510	36750	67.89	20231024	0.38	N	251270	100	85 억	21255692	N	N	754	N	N
129	20240605	090926	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62200	1000	2	1.63	729414300	11764	9.53	61800	62600	61400	79500	42900	61200	62003.94	24.73	0	3140	63333	62266	60933	59866	58533	62800	60400	86	18300	100	44060	100	1	85953502	53463	-20.91	0.99	12	0.01	-2975.00	62650.00	72400	20240510	-14.09	36750	20231024	69.25	72400	-14.09	20240510	52100	19.39	20240425	72400	-14.09	20240510	36750	69.25	20231024	0.38	N	251270	100	85 억	21255692	N	N	754	N	N
130	20240604	160919	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61200	700	2	1.16	7505427000	123033	85.79	59800	62000	59600	78600	42400	60500	61003.37	24.69	0	35277	62433	61466	60333	59366	58233	61950	59850	86	18100	100	43560	100	1	85953502	52604	-20.57	0.98	12	0.14	-2975.00	62650.00	72400	20240510	-15.47	36750	20231024	66.53	72400	-15.47	20240510	52100	17.47	20240425	72400	-15.47	20240510	36750	66.53	20231024	0.42	N	251270	100	85 억	21217785	N	N	754	N	N
131	20240604	150920	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61500	1000	2	1.65	6845176200	112255	78.27	59800	62000	59600	78600	42400	60500	60979.02	24.69	0	32416	62433	61466	60333	59366	58233	61950	59850	86	18100	100	43560	100	1	85953502	52861	-20.67	0.98	12	0.13	-2975.00	62650.00	72400	20240510	-15.06	36750	20231024	67.35	72400	-15.06	20240510	52100	18.04	20240425	72400	-15.06	20240510	36750	67.35	20231024	0.42	N	251270	100	85 억	21217785	N	N	641	N	N
132	20240604	140922	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61600	1100	2	1.82	5929265000	97321	67.86	59800	62000	59600	78600	42400	60500	60925.04	24.69	0	26425	62433	61466	60333	59366	58233	61950	59850	86	18100	100	43560	100	1	85953502	52947	-20.71	0.98	12	0.11	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.42	N	251270	100	85 억	21217785	N	N	641	N	N
133	20240604	130919	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61700	1200	2	1.98	5006880400	82365	57.43	59800	61900	59600	78600	42400	60500	60789.11	24.69	0	21907	62433	61466	60333	59366	58233	61950	59850	86	18100	100	43560	100	1	85953502	53033	-20.74	0.98	12	0.10	-2975.00	62650.00	72400	20240510	-14.78	36750	20231024	67.89	72400	-14.78	20240510	52100	18.43	20240425	72400	-14.78	20240510	36750	67.89	20231024	0.42	N	251270	100	85 억	21217785	N	N	641	N	N
134	20240604	120917	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61600	1100	2	1.82	4278289500	70545	49.19	59800	61700	59600	78600	42400	60500	60646.35	24.69	0	15931	62433	61466	60333	59366	58233	61950	59850	86	18100	100	43560	100	1	85953502	52947	-20.71	0.98	12	0.08	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.42	N	251270	100	85 억	21217785	N	N	641	N	N
135	20240604	110914	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60800	300	2	0.50	2713332500	45036	31.40	59800	60800	59600	78600	42400	60500	60247.80	24.69	0	11743	62433	61466	60333	59366	58233	61950	59850	86	18100	100	43560	100	1	85953502	52260	-20.44	0.97	12	0.05	-2975.00	62650.00	72400	20240510	-16.02	36750	20231024	65.44	72400	-16.02	20240510	52100	16.70	20240425	72400	-16.02	20240510	36750	65.44	20231024	0.42	N	251270	100	85 억	21217785	N	N	641	N	N
136	20240604	100916	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60500	0	3	0.00	1974032300	32828	22.89	59800	60700	59600	78600	42400	60500	60132.02	24.69	0	6368	62433	61466	60333	59366	58233	61950	59850	86	18100	100	43560	100	1	85953502	52002	-20.34	0.97	12	0.04	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.42	N	251270	100	85 억	21217785	N	N	641	N	N
137	20240604	090916	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60100	-400	5	-0.66	399071900	6632	4.62	59800	60700	59800	78600	42400	60500	60171.21	24.69	0	655	62433	61466	60333	59366	58233	61950	59850	86	18100	100	43560	100	1	85953502	51658	-20.20	0.96	12	0.01	-2975.00	62650.00	72400	20240510	-16.99	36750	20231024	63.54	72400	-16.99	20240510	52100	15.36	20240425	72400	-16.99	20240510	36750	63.54	20231024	0.42	N	251270	100	85 억	21217785	N	N	641	N	N
138	20240603	160906	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60500	300	2	0.50	8538043400	142061	42.51	60200	61300	59200	78200	42200	60200	60100.00	24.67	0	13248	63733	61966	60633	58866	57533	62850	59750	86	18000	100	43340	100	1	85953502	52002	-20.34	0.97	12	0.17	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.40	N	251270	100	85 억	21203007	N	N	641	N	N
139	20240603	150908	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60200	0	3	0.00	7603049200	126525	37.86	60200	61300	59200	78200	42200	60200	60091.08	24.67	0	10969	63733	61966	60633	58866	57533	62850	59750	86	18000	100	43340	100	1	85953502	51744	-20.24	0.96	12	0.15	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.40	N	251270	100	85 억	21203007	N	N	403	N	N
140	20240603	140907	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60300	100	2	0.17	6796128700	113131	33.85	60200	61300	59200	78200	42200	60200	60072.83	24.67	0	6865	63733	61966	60633	58866	57533	62850	59750	86	18000	100	43340	100	1	85953502	51830	-20.27	0.96	12	0.13	-2975.00	62650.00	72400	20240510	-16.71	36750	20231024	64.08	72400	-16.71	20240510	52100	15.74	20240425	72400	-16.71	20240510	36750	64.08	20231024	0.40	N	251270	100	85 억	21203007	N	N	403	N	N
141	20240603	130907	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60500	300	2	0.50	6149149000	102446	30.66	60200	61300	59200	78200	42200	60200	60022.93	24.67	0	4331	63733	61966	60633	58866	57533	62850	59750	86	18000	100	43340	100	1	85953502	52002	-20.34	0.97	12	0.12	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.40	N	251270	100	85 억	21203007	N	N	403	N	N
142	20240603	120906	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59500	-700	5	-1.16	5118693700	85305	25.53	60200	61300	59200	78200	42200	60200	60004.09	24.67	0	-43	63733	61966	60633	58866	57533	62850	59750	86	18000	100	43340	100	1	85953502	51142	-20.00	0.95	12	0.10	-2975.00	62650.00	72400	20240510	-17.82	36750	20231024	61.90	72400	-17.82	20240510	52100	14.20	20240425	72400	-17.82	20240510	36750	61.90	20231024	0.40	N	251270	100	85 억	21203007	N	N	403	N	N
143	20240603	110901	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59300	-900	5	-1.50	4390169300	73075	21.87	60200	61300	59200	78200	42200	60200	60077.20	24.67	0	-2931	63733	61966	60633	58866	57533	62850	59750	86	18000	100	43340	100	1	85953502	50970	-19.93	0.95	12	0.09	-2975.00	62650.00	72400	20240510	-18.09	36750	20231024	61.36	72400	-18.09	20240510	52100	13.82	20240425	72400	-18.09	20240510	36750	61.36	20231024	0.40	N	251270	100	85 억	21203007	N	N	403	N	N
144	20240603	100856	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59700	-500	5	-0.83	2940378400	48714	14.58	60200	61300	59700	78200	42200	60200	60360.78	24.67	0	-2746	63733	61966	60633	58866	57533	62850	59750	86	18000	100	43340	100	1	85953502	51314	-20.07	0.95	12	0.06	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.40	N	251270	100	85 억	21203007	N	N	403	N	N
145	20240603	090857	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60800	600	2	1.00	863968400	14221	4.26	60200	61300	60200	78200	42200	60200	60762.01	24.67	0	2537	63733	61966	60633	58866	57533	62850	59750	86	18000	100	43340	100	1	85953502	52260	-20.44	0.97	12	0.02	-2975.00	62650.00	72400	20240510	-16.02	36750	20231024	65.44	72400	-16.02	20240510	52100	16.70	20240425	72400	-16.02	20240510	36750	65.44	20231024	0.40	N	251270	100	85 억	21203007	N	N	403	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History