KissMeData/028050/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160411,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,24150,1100,2,4.77,49722020800,2081755,211.38,23400,24200,23200,29950,16150,23050,23884.59,45.96,0,306638,23550,23300,22850,22600,22150,23425,22725,9800,6900,5000,17050,50,1,196000000,47334,6.28,1.36,12,1.06,3846.00,17721.00,37800,20230802,-36.11,21600,20240618,11.81,28950,-16.58,20240102,21600,11.81,20240618,37800,-36.11,20230802,21600,11.81,20240618,0.88,N,028050,5000,9800 억,,90079644,N,N,5205,N,00,N
20240628,150414,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,24100,1050,2,4.56,43117151300,1808197,183.60,23400,24150,23200,29950,16150,23050,23845.39,45.96,0,286519,23550,23300,22850,22600,22150,23425,22725,9800,6900,5000,17050,50,1,196000000,47236,6.27,1.36,12,0.92,3846.00,17721.00,37800,20230802,-36.24,21600,20240618,11.57,28950,-16.75,20240102,21600,11.57,20240618,37800,-36.24,20230802,21600,11.57,20240618,0.88,N,028050,5000,9800 억,,90079644,N,N,4506,N,00,N
20240628,140412,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,24000,950,2,4.12,35164015650,1478005,150.07,23400,24100,23200,29950,16150,23050,23791.55,45.96,0,296012,23550,23300,22850,22600,22150,23425,22725,9800,6900,5000,17050,50,1,196000000,47040,6.24,1.35,12,0.75,3846.00,17721.00,37800,20230802,-36.51,21600,20240618,11.11,28950,-17.10,20240102,21600,11.11,20240618,37800,-36.51,20230802,21600,11.11,20240618,0.88,N,028050,5000,9800 억,,90079644,N,N,4506,N,00,N
20240628,130413,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,24050,1000,2,4.34,30975912300,1303506,132.35,23400,24100,23200,29950,16150,23050,23763.55,45.96,0,319649,23550,23300,22850,22600,22150,23425,22725,9800,6900,5000,17050,50,1,196000000,47138,6.25,1.36,12,0.67,3846.00,17721.00,37800,20230802,-36.38,21600,20240618,11.34,28950,-16.93,20240102,21600,11.34,20240618,37800,-36.38,20230802,21600,11.34,20240618,0.88,N,028050,5000,9800 억,,90079644,N,N,4506,N,00,N
20240628,120412,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,24000,950,2,4.12,24322341700,1026556,104.23,23400,24000,23200,29950,16150,23050,23693.16,45.96,0,292519,23550,23300,22850,22600,22150,23425,22725,9800,6900,5000,17050,50,1,196000000,47040,6.24,1.35,12,0.52,3846.00,17721.00,37800,20230802,-36.51,21600,20240618,11.11,28950,-17.10,20240102,21600,11.11,20240618,37800,-36.51,20230802,21600,11.11,20240618,0.88,N,028050,5000,9800 억,,90079644,N,N,4506,N,00,N
20240628,110407,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23800,750,2,3.25,19081499350,807134,81.95,23400,23850,23200,29950,16150,23050,23641.07,45.96,0,241853,23550,23300,22850,22600,22150,23425,22725,9800,6900,5000,17050,50,1,196000000,46648,6.19,1.34,12,0.41,3846.00,17721.00,37800,20230802,-37.04,21600,20240618,10.19,28950,-17.79,20240102,21600,10.19,20240618,37800,-37.04,20230802,21600,10.19,20240618,0.88,N,028050,5000,9800 억,,90079644,N,N,4506,N,00,N
20240628,100405,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23800,750,2,3.25,14805373500,627336,63.70,23400,23850,23200,29950,16150,23050,23600.40,45.96,0,183336,23550,23300,22850,22600,22150,23425,22725,9800,6900,5000,17050,50,1,196000000,46648,6.19,1.34,12,0.32,3846.00,17721.00,37800,20230802,-37.04,21600,20240618,10.19,28950,-17.79,20240102,21600,10.19,20240618,37800,-37.04,20230802,21600,10.19,20240618,0.88,N,028050,5000,9800 억,,90079644,N,N,4506,N,00,N
20240628,090406,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23500,450,2,1.95,2986035550,127466,12.94,23400,23550,23200,29950,16150,23050,23426.19,45.96,0,17357,23550,23300,22850,22600,22150,23425,22725,9800,6900,5000,17050,50,1,196000000,46060,6.11,1.33,12,0.07,3846.00,17721.00,37800,20230802,-37.83,21600,20240618,8.80,28950,-18.83,20240102,21600,8.80,20240618,37800,-37.83,20230802,21600,8.80,20240618,0.88,N,028050,5000,9800 억,,90079644,N,N,4506,N,00,N
20240627,160400,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23050,450,2,1.99,21563177000,943603,111.61,22650,23100,22400,29350,15850,22600,22851.85,45.91,0,-117739,23066,22832,22516,22282,21966,22675,22125,9800,6750,5000,16720,50,1,196000000,45178,5.99,1.30,12,0.48,3846.00,17721.00,37800,20230802,-39.02,21600,20240618,6.71,28950,-20.38,20240102,21600,6.71,20240618,37800,-39.02,20230802,21600,6.71,20240618,0.90,N,028050,5000,9800 억,,89990626,N,N,4506,N,00,N
20240627,150407,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23000,400,2,1.77,18549346250,812811,96.14,22650,23100,22400,29350,15850,22600,22821.23,45.91,0,-77072,23066,22832,22516,22282,21966,22675,22125,9800,6750,5000,16720,50,1,196000000,45080,5.98,1.30,12,0.41,3846.00,17721.00,37800,20230802,-39.15,21600,20240618,6.48,28950,-20.55,20240102,21600,6.48,20240618,37800,-39.15,20230802,21600,6.48,20240618,0.90,N,028050,5000,9800 억,,89990626,N,N,1776,N,00,N
20240627,140404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22850,250,2,1.11,14494709250,636157,75.24,22650,23100,22400,29350,15850,22600,22784.80,45.91,0,-41523,23066,22832,22516,22282,21966,22675,22125,9800,6750,5000,16720,50,1,196000000,44786,5.94,1.29,12,0.32,3846.00,17721.00,37800,20230802,-39.55,21600,20240618,5.79,28950,-21.07,20240102,21600,5.79,20240618,37800,-39.55,20230802,21600,5.79,20240618,0.90,N,028050,5000,9800 억,,89990626,N,N,1776,N,00,N
20240627,130404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22700,100,2,0.44,12793726800,561531,66.42,22650,23100,22400,29350,15850,22600,22783.65,45.91,0,-27600,23066,22832,22516,22282,21966,22675,22125,9800,6750,5000,16720,50,1,196000000,44492,5.90,1.28,12,0.29,3846.00,17721.00,37800,20230802,-39.95,21600,20240618,5.09,28950,-21.59,20240102,21600,5.09,20240618,37800,-39.95,20230802,21600,5.09,20240618,0.90,N,028050,5000,9800 억,,89990626,N,N,1776,N,00,N
20240627,120406,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22800,200,2,0.88,10891630350,478187,56.56,22650,23100,22400,29350,15850,22600,22776.93,45.91,0,3518,23066,22832,22516,22282,21966,22675,22125,9800,6750,5000,16720,50,1,196000000,44688,5.93,1.29,12,0.24,3846.00,17721.00,37800,20230802,-39.68,21600,20240618,5.56,28950,-21.24,20240102,21600,5.56,20240618,37800,-39.68,20230802,21600,5.56,20240618,0.90,N,028050,5000,9800 억,,89990626,N,N,1776,N,00,N
20240627,110405,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23100,500,2,2.21,8524876450,375092,44.36,22650,23100,22400,29350,15850,22600,22727.43,45.91,0,32644,23066,22832,22516,22282,21966,22675,22125,9800,6750,5000,16720,50,1,196000000,45276,6.01,1.30,12,0.19,3846.00,17721.00,37800,20230802,-38.89,21600,20240618,6.94,28950,-20.21,20240102,21600,6.94,20240618,37800,-38.89,20230802,21600,6.94,20240618,0.90,N,028050,5000,9800 억,,89990626,N,N,1776,N,00,N
20240627,100404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22800,200,2,0.88,4321380050,191526,22.65,22650,22850,22400,29350,15850,22600,22562.89,45.91,0,-8287,23066,22832,22516,22282,21966,22675,22125,9800,6750,5000,16720,50,1,196000000,44688,5.93,1.29,12,0.10,3846.00,17721.00,37800,20230802,-39.68,21600,20240618,5.56,28950,-21.24,20240102,21600,5.56,20240618,37800,-39.68,20230802,21600,5.56,20240618,0.90,N,028050,5000,9800 억,,89990626,N,N,1776,N,00,N
20240627,090404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22500,-100,5,-0.44,800009150,35494,4.20,22650,22650,22400,29350,15850,22600,22539.27,45.91,0,-16347,23066,22832,22516,22282,21966,22675,22125,9800,6750,5000,16720,50,1,196000000,44100,5.85,1.27,12,0.02,3846.00,17721.00,37800,20230802,-40.48,21600,20240618,4.17,28950,-22.28,20240102,21600,4.17,20240618,37800,-40.48,20230802,21600,4.17,20240618,0.90,N,028050,5000,9800 억,,89990626,N,N,1776,N,00,N
20240626,160403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22600,-200,5,-0.88,18981983000,844210,101.94,22750,22750,22200,29600,16000,22800,22484.86,45.89,0,59110,23200,23000,22700,22500,22200,23100,22600,9800,6800,5000,16870,50,1,196000000,44296,5.88,1.28,12,0.43,3846.00,17721.00,37800,20230802,-40.21,21600,20240618,4.63,28950,-21.93,20240102,21600,4.63,20240618,37800,-40.21,20230802,21600,4.63,20240618,0.91,N,028050,5000,9800 억,,89952228,N,N,1776,N,00,N
20240626,150405,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22600,-200,5,-0.88,16090770850,716369,86.50,22750,22750,22200,29600,16000,22800,22461.57,45.89,0,45784,23200,23000,22700,22500,22200,23100,22600,9800,6800,5000,16870,50,1,196000000,44296,5.88,1.28,12,0.37,3846.00,17721.00,37800,20230802,-40.21,21600,20240618,4.63,28950,-21.93,20240102,21600,4.63,20240618,37800,-40.21,20230802,21600,4.63,20240618,0.91,N,028050,5000,9800 억,,89952228,N,N,4207,N,00,N
20240626,140404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22700,-100,5,-0.44,13861983500,617732,74.59,22750,22750,22200,29600,16000,22800,22440.13,45.89,0,9882,23200,23000,22700,22500,22200,23100,22600,9800,6800,5000,16870,50,1,196000000,44492,5.90,1.28,12,0.32,3846.00,17721.00,37800,20230802,-39.95,21600,20240618,5.09,28950,-21.59,20240102,21600,5.09,20240618,37800,-39.95,20230802,21600,5.09,20240618,0.91,N,028050,5000,9800 억,,89952228,N,N,4207,N,00,N
20240626,130405,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22650,-150,5,-0.66,11461692200,511658,61.79,22750,22750,22200,29600,16000,22800,22401.08,45.89,0,-22922,23200,23000,22700,22500,22200,23100,22600,9800,6800,5000,16870,50,1,196000000,44394,5.89,1.28,12,0.26,3846.00,17721.00,37800,20230802,-40.08,21600,20240618,4.86,28950,-21.76,20240102,21600,4.86,20240618,37800,-40.08,20230802,21600,4.86,20240618,0.91,N,028050,5000,9800 억,,89952228,N,N,4207,N,00,N
20240626,120404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,-450,5,-1.97,9376180200,419224,50.62,22750,22750,22200,29600,16000,22800,22365.56,45.89,0,-65063,23200,23000,22700,22500,22200,23100,22600,9800,6800,5000,16870,50,1,196000000,43806,5.81,1.26,12,0.21,3846.00,17721.00,37800,20230802,-40.87,21600,20240618,3.47,28950,-22.80,20240102,21600,3.47,20240618,37800,-40.87,20230802,21600,3.47,20240618,0.91,N,028050,5000,9800 억,,89952228,N,N,4207,N,00,N
20240626,110404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,-450,5,-1.97,7644212800,341762,41.27,22750,22750,22200,29600,16000,22800,22367.06,45.89,0,-84680,23200,23000,22700,22500,22200,23100,22600,9800,6800,5000,16870,50,1,196000000,43806,5.81,1.26,12,0.17,3846.00,17721.00,37800,20230802,-40.87,21600,20240618,3.47,28950,-22.80,20240102,21600,3.47,20240618,37800,-40.87,20230802,21600,3.47,20240618,0.91,N,028050,5000,9800 억,,89952228,N,N,4207,N,00,N
20240626,100404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22300,-500,5,-2.19,5348903050,238757,28.83,22750,22750,22250,29600,16000,22800,22403.13,45.89,0,-69318,23200,23000,22700,22500,22200,23100,22600,9800,6800,5000,16870,50,1,196000000,43708,5.80,1.26,12,0.12,3846.00,17721.00,37800,20230802,-41.01,21600,20240618,3.24,28950,-22.97,20240102,21600,3.24,20240618,37800,-41.01,20230802,21600,3.24,20240618,0.91,N,028050,5000,9800 억,,89952228,N,N,4207,N,00,N
20240626,090404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22450,-350,5,-1.54,866832350,38363,4.63,22750,22750,22450,29600,16000,22800,22595.53,45.89,0,-26052,23200,23000,22700,22500,22200,23100,22600,9800,6800,5000,16870,50,1,196000000,44002,5.84,1.27,12,0.02,3846.00,17721.00,37800,20230802,-40.61,21600,20240618,3.94,28950,-22.45,20240102,21600,3.94,20240618,37800,-40.61,20230802,21600,3.94,20240618,0.91,N,028050,5000,9800 억,,89952228,N,N,4207,N,00,N
20240625,160403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22800,500,2,2.24,18735350850,824563,138.01,22500,22900,22400,28950,15650,22300,22721.64,45.90,-3789,29846,22900,22600,22250,21950,21600,22750,22100,9800,6650,5000,16500,50,1,196000000,44688,5.93,1.29,12,0.42,3846.00,17721.00,37800,20230802,-39.68,21600,20240618,5.56,28950,-21.24,20240102,21600,5.56,20240618,37800,-39.68,20230802,21600,5.56,20240618,0.89,N,028050,5000,9800 억,,89960369,N,N,4207,N,00,N
20240625,150404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22750,450,2,2.02,16768836400,738288,123.57,22500,22900,22400,28950,15650,22300,22713.30,45.90,-3789,18409,22900,22600,22250,21950,21600,22750,22100,9800,6650,5000,16500,50,1,196000000,44590,5.92,1.28,12,0.38,3846.00,17721.00,37800,20230802,-39.81,21600,20240618,5.32,28950,-21.42,20240102,21600,5.32,20240618,37800,-39.81,20230802,21600,5.32,20240618,0.89,N,028050,5000,9800 억,,89960369,N,N,2521,N,00,N
20240625,140404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22750,450,2,2.02,14458448300,636917,106.60,22500,22900,22400,28950,15650,22300,22700.86,45.90,-3789,15388,22900,22600,22250,21950,21600,22750,22100,9800,6650,5000,16500,50,1,196000000,44590,5.92,1.28,12,0.32,3846.00,17721.00,37800,20230802,-39.81,21600,20240618,5.32,28950,-21.42,20240102,21600,5.32,20240618,37800,-39.81,20230802,21600,5.32,20240618,0.89,N,028050,5000,9800 억,,89960369,N,N,2521,N,00,N
20240625,130404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22700,400,2,1.79,12361505600,544825,91.19,22500,22900,22400,28950,15650,22300,22689.15,45.90,-3789,15459,22900,22600,22250,21950,21600,22750,22100,9800,6650,5000,16500,50,1,196000000,44492,5.90,1.28,12,0.28,3846.00,17721.00,37800,20230802,-39.95,21600,20240618,5.09,28950,-21.59,20240102,21600,5.09,20240618,37800,-39.95,20230802,21600,5.09,20240618,0.89,N,028050,5000,9800 억,,89960369,N,N,2521,N,00,N
20240625,120405,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22650,350,2,1.57,11201660000,493571,82.61,22500,22900,22400,28950,15650,22300,22695.36,45.90,-3789,19804,22900,22600,22250,21950,21600,22750,22100,9800,6650,5000,16500,50,1,196000000,44394,5.89,1.28,12,0.25,3846.00,17721.00,37800,20230802,-40.08,21600,20240618,4.86,28950,-21.76,20240102,21600,4.86,20240618,37800,-40.08,20230802,21600,4.86,20240618,0.89,N,028050,5000,9800 억,,89960369,N,N,2521,N,00,N
20240625,110407,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22800,500,2,2.24,8821017450,388591,65.04,22500,22900,22400,28950,15650,22300,22700.30,45.90,-3789,52434,22900,22600,22250,21950,21600,22750,22100,9800,6650,5000,16500,50,1,196000000,44688,5.93,1.29,12,0.20,3846.00,17721.00,37800,20230802,-39.68,21600,20240618,5.56,28950,-21.24,20240102,21600,5.56,20240618,37800,-39.68,20230802,21600,5.56,20240618,0.89,N,028050,5000,9800 억,,89960369,N,N,2521,N,00,N
20240625,100403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22600,300,2,1.35,2947289750,130806,21.89,22500,22600,22400,28950,15650,22300,22532.27,45.90,-3789,15677,22900,22600,22250,21950,21600,22750,22100,9800,6650,5000,16500,50,1,196000000,44296,5.88,1.28,12,0.07,3846.00,17721.00,37800,20230802,-40.21,21600,20240618,4.63,28950,-21.93,20240102,21600,4.63,20240618,37800,-40.21,20230802,21600,4.63,20240618,0.89,N,028050,5000,9800 억,,89960369,N,N,2521,N,00,N
20240625,090403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22500,200,2,0.90,586045050,26053,4.36,22500,22550,22400,28950,15650,22300,22496.51,45.90,-3789,-334,22900,22600,22250,21950,21600,22750,22100,9800,6650,5000,16500,50,1,196000000,44100,5.85,1.27,12,0.01,3846.00,17721.00,37800,20230802,-40.48,21600,20240618,4.17,28950,-22.28,20240102,21600,4.17,20240618,37800,-40.48,20230802,21600,4.17,20240618,0.89,N,028050,5000,9800 억,,89960369,N,N,2521,N,00,N
20240624,160402,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22300,50,2,0.22,13270781350,595582,131.24,22250,22550,21900,28900,15600,22250,22282.02,45.83,0,138549,22516,22382,22216,22082,21916,22300,22000,9800,6650,5000,16460,50,1,196000000,43708,5.80,1.26,12,0.30,3846.00,17721.00,37800,20230802,-41.01,21600,20240618,3.24,28950,-22.97,20240102,21600,3.24,20240618,37800,-41.01,20230802,21600,3.24,20240618,0.90,N,028050,5000,9800 억,,89834883,N,N,2521,N,00,N
20240624,150403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,100,2,0.45,10609867100,476396,104.98,22250,22550,21900,28900,15600,22250,22271.11,45.83,0,147305,22516,22382,22216,22082,21916,22300,22000,9800,6650,5000,16460,50,1,196000000,43806,5.81,1.26,12,0.24,3846.00,17721.00,37800,20230802,-40.87,21600,20240618,3.47,28950,-22.80,20240102,21600,3.47,20240618,37800,-40.87,20230802,21600,3.47,20240618,0.90,N,028050,5000,9800 억,,89834883,N,N,176,N,00,N
20240624,140403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22200,-50,5,-0.22,8504600850,381845,84.14,22250,22550,21900,28900,15600,22250,22272.39,45.83,0,109383,22516,22382,22216,22082,21916,22300,22000,9800,6650,5000,16460,50,1,196000000,43512,5.77,1.25,12,0.19,3846.00,17721.00,37800,20230802,-41.27,21600,20240618,2.78,28950,-23.32,20240102,21600,2.78,20240618,37800,-41.27,20230802,21600,2.78,20240618,0.90,N,028050,5000,9800 억,,89834883,N,N,176,N,00,N
20240624,130402,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,100,2,0.45,7202751650,323493,71.28,22250,22550,21900,28900,15600,22250,22265.56,45.83,0,95307,22516,22382,22216,22082,21916,22300,22000,9800,6650,5000,16460,50,1,196000000,43806,5.81,1.26,12,0.17,3846.00,17721.00,37800,20230802,-40.87,21600,20240618,3.47,28950,-22.80,20240102,21600,3.47,20240618,37800,-40.87,20230802,21600,3.47,20240618,0.90,N,028050,5000,9800 억,,89834883,N,N,176,N,00,N
20240624,120403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,100,2,0.45,6151780250,276473,60.92,22250,22550,21900,28900,15600,22250,22250.93,45.83,0,71650,22516,22382,22216,22082,21916,22300,22000,9800,6650,5000,16460,50,1,196000000,43806,5.81,1.26,12,0.14,3846.00,17721.00,37800,20230802,-40.87,21600,20240618,3.47,28950,-22.80,20240102,21600,3.47,20240618,37800,-40.87,20230802,21600,3.47,20240618,0.90,N,028050,5000,9800 억,,89834883,N,N,176,N,00,N
20240624,110403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22400,150,2,0.67,5283112550,237617,52.36,22250,22550,21900,28900,15600,22250,22233.73,45.83,0,47555,22516,22382,22216,22082,21916,22300,22000,9800,6650,5000,16460,50,1,196000000,43904,5.82,1.26,12,0.12,3846.00,17721.00,37800,20230802,-40.74,21600,20240618,3.70,28950,-22.63,20240102,21600,3.70,20240618,37800,-40.74,20230802,21600,3.70,20240618,0.90,N,028050,5000,9800 억,,89834883,N,N,176,N,00,N
20240624,100403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22100,-150,5,-0.67,2424870300,109654,24.16,22250,22300,21900,28900,15600,22250,22113.83,45.83,0,17359,22516,22382,22216,22082,21916,22300,22000,9800,6650,5000,16460,50,1,196000000,43316,5.75,1.25,12,0.06,3846.00,17721.00,37800,20230802,-41.53,21600,20240618,2.31,28950,-23.66,20240102,21600,2.31,20240618,37800,-41.53,20230802,21600,2.31,20240618,0.90,N,028050,5000,9800 억,,89834883,N,N,176,N,00,N
20240624,090403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22100,-150,5,-0.67,318385450,14371,3.17,22250,22250,22000,28900,15600,22250,22154.72,45.83,0,-4760,22516,22382,22216,22082,21916,22300,22000,9800,6650,5000,16460,50,1,196000000,43316,5.75,1.25,12,0.01,3846.00,17721.00,37800,20230802,-41.53,21600,20240618,2.31,28950,-23.66,20240102,21600,2.31,20240618,37800,-41.53,20230802,21600,2.31,20240618,0.90,N,028050,5000,9800 억,,89834883,N,N,176,N,00,N
20240621,160351,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22250,-100,5,-0.45,10035751250,452436,75.95,22300,22350,22050,29050,15650,22350,22180.98,45.86,0,-44322,22916,22632,22366,22082,21816,22775,22225,9800,6700,5000,16530,50,1,196000000,43610,5.79,1.26,12,0.23,3846.00,17721.00,37800,20230802,-41.14,21600,20240618,3.01,28950,-23.14,20240102,21600,3.01,20240618,37800,-41.14,20230802,21600,3.01,20240618,0.91,N,028050,5000,9800 억,,89889547,N,N,176,N,00,N
20240621,150351,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22200,-150,5,-0.67,6953414200,313879,52.69,22300,22350,22050,29050,15650,22350,22152.41,45.86,0,-53544,22916,22632,22366,22082,21816,22775,22225,9800,6700,5000,16530,50,1,196000000,43512,5.77,1.25,12,0.16,3846.00,17721.00,37800,20230802,-41.27,21600,20240618,2.78,28950,-23.32,20240102,21600,2.78,20240618,37800,-41.27,20230802,21600,2.78,20240618,0.91,N,028050,5000,9800 억,,89889547,N,N,297,N,00,N
20240621,140351,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22100,-250,5,-1.12,5700515550,257261,43.19,22300,22350,22050,29050,15650,22350,22157.59,45.86,0,-60438,22916,22632,22366,22082,21816,22775,22225,9800,6700,5000,16530,50,1,196000000,43316,5.75,1.25,12,0.13,3846.00,17721.00,37800,20230802,-41.53,21600,20240618,2.31,28950,-23.66,20240102,21600,2.31,20240618,37800,-41.53,20230802,21600,2.31,20240618,0.91,N,028050,5000,9800 억,,89889547,N,N,297,N,00,N
20240621,130352,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22150,-200,5,-0.89,3884983000,175071,29.39,22300,22350,22100,29050,15650,22350,22189.80,45.86,0,-30634,22916,22632,22366,22082,21816,22775,22225,9800,6700,5000,16530,50,1,196000000,43414,5.76,1.25,12,0.09,3846.00,17721.00,37800,20230802,-41.40,21600,20240618,2.55,28950,-23.49,20240102,21600,2.55,20240618,37800,-41.40,20230802,21600,2.55,20240618,0.91,N,028050,5000,9800 억,,89889547,N,N,297,N,00,N
20240621,120353,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22100,-250,5,-1.12,3179519050,143185,24.04,22300,22350,22100,29050,15650,22350,22204.45,45.86,0,-24436,22916,22632,22366,22082,21816,22775,22225,9800,6700,5000,16530,50,1,196000000,43316,5.75,1.25,12,0.07,3846.00,17721.00,37800,20230802,-41.53,21600,20240618,2.31,28950,-23.66,20240102,21600,2.31,20240618,37800,-41.53,20230802,21600,2.31,20240618,0.91,N,028050,5000,9800 억,,89889547,N,N,297,N,00,N
20240621,110352,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22150,-200,5,-0.89,2350141900,105734,17.75,22300,22350,22150,29050,15650,22350,22225.51,45.86,0,-13424,22916,22632,22366,22082,21816,22775,22225,9800,6700,5000,16530,50,1,196000000,43414,5.76,1.25,12,0.05,3846.00,17721.00,37800,20230802,-41.40,21600,20240618,2.55,28950,-23.49,20240102,21600,2.55,20240618,37800,-41.40,20230802,21600,2.55,20240618,0.91,N,028050,5000,9800 억,,89889547,N,N,297,N,00,N
20240621,100350,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22250,-100,5,-0.45,1597079450,71814,12.06,22300,22350,22150,29050,15650,22350,22237.22,45.86,0,-7915,22916,22632,22366,22082,21816,22775,22225,9800,6700,5000,16530,50,1,196000000,43610,5.79,1.26,12,0.04,3846.00,17721.00,37800,20230802,-41.14,21600,20240618,3.01,28950,-23.14,20240102,21600,3.01,20240618,37800,-41.14,20230802,21600,3.01,20240618,0.91,N,028050,5000,9800 억,,89889547,N,N,297,N,00,N
20240621,090353,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22250,-100,5,-0.45,260228250,11676,1.96,22300,22350,22200,29050,15650,22350,22280.26,45.86,0,-3659,22916,22632,22366,22082,21816,22775,22225,9800,6700,5000,16530,50,1,196000000,43610,5.79,1.26,12,0.01,3846.00,17721.00,37800,20230802,-41.14,21600,20240618,3.01,28950,-23.14,20240102,21600,3.01,20240618,37800,-41.14,20230802,21600,3.01,20240618,0.91,N,028050,5000,9800 억,,89889547,N,N,297,N,00,N
20240620,160351,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,100,2,0.45,13281107550,591723,53.37,22300,22650,22100,28900,15600,22250,22445.16,45.87,0,34779,23016,22632,22216,21832,21416,22825,22025,9800,6650,5000,16460,50,1,196000000,43806,5.81,1.26,12,0.30,3846.00,17721.00,37800,20230802,-40.87,21600,20240618,3.47,28950,-22.80,20240102,21600,3.47,20240618,37800,-40.87,20230802,21600,3.47,20240618,0.90,N,028050,5000,9800 억,,89903418,N,N,297,N,00,N
20240620,150351,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,100,2,0.45,11622384950,517513,46.68,22300,22650,22100,28900,15600,22250,22458.16,45.87,0,45622,23016,22632,22216,21832,21416,22825,22025,9800,6650,5000,16460,50,1,196000000,43806,5.81,1.26,12,0.26,3846.00,17721.00,37800,20230802,-40.87,21600,20240618,3.47,28950,-22.80,20240102,21600,3.47,20240618,37800,-40.87,20230802,21600,3.47,20240618,0.90,N,028050,5000,9800 억,,89903418,N,N,602,N,00,N
20240620,140350,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,100,2,0.45,9717587100,432222,38.98,22300,22650,22100,28900,15600,22250,22482.87,45.87,0,56538,23016,22632,22216,21832,21416,22825,22025,9800,6650,5000,16460,50,1,196000000,43806,5.81,1.26,12,0.22,3846.00,17721.00,37800,20230802,-40.87,21600,20240618,3.47,28950,-22.80,20240102,21600,3.47,20240618,37800,-40.87,20230802,21600,3.47,20240618,0.90,N,028050,5000,9800 억,,89903418,N,N,602,N,00,N
20240620,130352,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22550,300,2,1.35,8005998900,355848,32.09,22300,22650,22100,28900,15600,22250,22498.37,45.87,0,61005,23016,22632,22216,21832,21416,22825,22025,9800,6650,5000,16460,50,1,196000000,44198,5.86,1.27,12,0.18,3846.00,17721.00,37800,20230802,-40.34,21600,20240618,4.40,28950,-22.11,20240102,21600,4.40,20240618,37800,-40.34,20230802,21600,4.40,20240618,0.90,N,028050,5000,9800 억,,89903418,N,N,602,N,00,N
20240620,120350,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22450,200,2,0.90,7358176300,327083,29.50,22300,22650,22100,28900,15600,22250,22496.37,45.87,0,51420,23016,22632,22216,21832,21416,22825,22025,9800,6650,5000,16460,50,1,196000000,44002,5.84,1.27,12,0.17,3846.00,17721.00,37800,20230802,-40.61,21600,20240618,3.94,28950,-22.45,20240102,21600,3.94,20240618,37800,-40.61,20230802,21600,3.94,20240618,0.90,N,028050,5000,9800 억,,89903418,N,N,602,N,00,N
20240620,110351,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22550,300,2,1.35,5372909700,239011,21.56,22300,22650,22100,28900,15600,22250,22479.77,45.87,0,65472,23016,22632,22216,21832,21416,22825,22025,9800,6650,5000,16460,50,1,196000000,44198,5.86,1.27,12,0.12,3846.00,17721.00,37800,20230802,-40.34,21600,20240618,4.40,28950,-22.11,20240102,21600,4.40,20240618,37800,-40.34,20230802,21600,4.40,20240618,0.90,N,028050,5000,9800 억,,89903418,N,N,602,N,00,N
20240620,100352,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22550,300,2,1.35,4135874900,184063,16.60,22300,22650,22100,28900,15600,22250,22469.90,45.87,0,60574,23016,22632,22216,21832,21416,22825,22025,9800,6650,5000,16460,50,1,196000000,44198,5.86,1.27,12,0.09,3846.00,17721.00,37800,20230802,-40.34,21600,20240618,4.40,28950,-22.11,20240102,21600,4.40,20240618,37800,-40.34,20230802,21600,4.40,20240618,0.90,N,028050,5000,9800 억,,89903418,N,N,602,N,00,N
20240620,090356,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22200,-50,5,-0.22,429976650,19339,1.74,22300,22300,22100,28900,15600,22250,22233.65,45.87,0,-6857,23016,22632,22216,21832,21416,22825,22025,9800,6650,5000,16460,50,1,196000000,43512,5.77,1.25,12,0.01,3846.00,17721.00,37800,20230802,-41.27,21600,20240618,2.78,28950,-23.32,20240102,21600,2.78,20240618,37800,-41.27,20230802,21600,2.78,20240618,0.90,N,028050,5000,9800 억,,89903418,N,N,602,N,00,N
20240619,160349,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22250,300,2,1.37,24610605650,1104825,65.98,21950,22600,21800,28500,15400,21950,22275.59,45.82,0,297025,22650,22300,21950,21600,21250,22125,21425,9800,6550,5000,16240,50,1,196000000,43610,5.79,1.26,12,0.56,3846.00,17721.00,37800,20230802,-41.14,21600,20240618,3.01,28950,-23.14,20240102,21600,3.01,20240618,37800,-41.14,20230802,21600,3.01,20240618,0.87,N,028050,5000,9800 억,,89815289,N,N,602,N,00,N
20240619,150348,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22200,250,2,1.14,20680963400,927821,55.41,21950,22600,21800,28500,15400,21950,22289.82,45.82,0,257322,22650,22300,21950,21600,21250,22125,21425,9800,6550,5000,16240,50,1,196000000,43512,5.77,1.25,12,0.47,3846.00,17721.00,37800,20230802,-41.27,21600,20240618,2.78,28950,-23.32,20240102,21600,2.78,20240618,37800,-41.27,20230802,21600,2.78,20240618,0.87,N,028050,5000,9800 억,,89815289,N,N,530,N,00,N
20240619,140352,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22400,450,2,2.05,18604901550,834523,49.84,21950,22600,21800,28500,15400,21950,22294.05,45.82,0,277675,22650,22300,21950,21600,21250,22125,21425,9800,6550,5000,16240,50,1,196000000,43904,5.82,1.26,12,0.43,3846.00,17721.00,37800,20230802,-40.74,21600,20240618,3.70,28950,-22.63,20240102,21600,3.70,20240618,37800,-40.74,20230802,21600,3.70,20240618,0.87,N,028050,5000,9800 억,,89815289,N,N,530,N,00,N
20240619,130350,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22250,300,2,1.37,17313627900,776643,46.38,21950,22600,21800,28500,15400,21950,22292.90,45.82,0,278974,22650,22300,21950,21600,21250,22125,21425,9800,6550,5000,16240,50,1,196000000,43610,5.79,1.26,12,0.40,3846.00,17721.00,37800,20230802,-41.14,21600,20240618,3.01,28950,-23.14,20240102,21600,3.01,20240618,37800,-41.14,20230802,21600,3.01,20240618,0.87,N,028050,5000,9800 억,,89815289,N,N,530,N,00,N
20240619,120348,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22450,500,2,2.28,14519569450,651881,38.93,21950,22600,21800,28500,15400,21950,22273.34,45.82,0,247038,22650,22300,21950,21600,21250,22125,21425,9800,6550,5000,16240,50,1,196000000,44002,5.84,1.27,12,0.33,3846.00,17721.00,37800,20230802,-40.61,21600,20240618,3.94,28950,-22.45,20240102,21600,3.94,20240618,37800,-40.61,20230802,21600,3.94,20240618,0.87,N,028050,5000,9800 억,,89815289,N,N,530,N,00,N
20240619,110350,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22500,550,2,2.51,11363682350,511520,30.55,21950,22600,21800,28500,15400,21950,22215.52,45.82,0,203972,22650,22300,21950,21600,21250,22125,21425,9800,6550,5000,16240,50,1,196000000,44100,5.85,1.27,12,0.26,3846.00,17721.00,37800,20230802,-40.48,21600,20240618,4.17,28950,-22.28,20240102,21600,4.17,20240618,37800,-40.48,20230802,21600,4.17,20240618,0.87,N,028050,5000,9800 억,,89815289,N,N,530,N,00,N
20240619,100352,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22100,150,2,0.68,6850520700,309324,18.47,21950,22400,21800,28500,15400,21950,22146.75,45.82,0,96317,22650,22300,21950,21600,21250,22125,21425,9800,6550,5000,16240,50,1,196000000,43316,5.75,1.25,12,0.16,3846.00,17721.00,37800,20230802,-41.53,21600,20240618,2.31,28950,-23.66,20240102,21600,2.31,20240618,37800,-41.53,20230802,21600,2.31,20240618,0.87,N,028050,5000,9800 억,,89815289,N,N,530,N,00,N
20240619,090356,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21950,0,3,0.00,929519750,42388,2.53,21950,22000,21800,28500,15400,21950,21928.84,45.82,0,16177,22650,22300,21950,21600,21250,22125,21425,9800,6550,5000,16240,50,1,196000000,43022,5.71,1.24,12,0.02,3846.00,17721.00,37800,20230802,-41.93,21600,20240618,1.62,28950,-24.18,20240102,21600,1.62,20240618,37800,-41.93,20230802,21600,1.62,20240618,0.87,N,028050,5000,9800 억,,89815289,N,N,530,N,00,N
20240618,160348,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,21950,-250,5,-1.13,36554618600,1672241,127.43,22200,22300,21600,28850,15550,22200,21859.61,45.85,0,245494,23466,22832,22416,21782,21366,22625,21575,9800,6650,5000,16420,50,1,196000000,43022,5.71,1.24,12,0.85,3846.00,17721.00,37800,20230802,-41.93,21600,20240618,1.62,28950,-24.18,20240102,21600,1.62,20240618,37800,-41.93,20230802,21600,1.62,20240618,0.85,N,028050,5000,9800 억,,89869310,N,N,530,N,00,N
20240618,150346,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,21800,-400,5,-1.80,31341954500,1434532,109.31,22200,22300,21600,28850,15550,22200,21848.21,45.85,0,222166,23466,22832,22416,21782,21366,22625,21575,9800,6650,5000,16420,50,1,196000000,42728,5.67,1.23,12,0.73,3846.00,17721.00,37800,20230802,-42.33,21600,20240618,0.93,28950,-24.70,20240102,21600,0.93,20240618,37800,-42.33,20230802,21600,0.93,20240618,0.85,N,028050,5000,9800 억,,89869310,N,N,1441,N,00,N
20240618,140346,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,21700,-500,5,-2.25,23701425900,1082268,82.47,22200,22300,21700,28850,15550,22200,21899.78,45.85,0,60775,23466,22832,22416,21782,21366,22625,21575,9800,6650,5000,16420,50,1,196000000,42532,5.64,1.22,12,0.55,3846.00,17721.00,37800,20230802,-42.59,21700,20240618,0.00,28950,-25.04,20240102,21700,0.00,20240618,37800,-42.59,20230802,21700,0.00,20240618,0.85,N,028050,5000,9800 억,,89869310,N,N,1441,N,00,N
20240618,130350,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,21750,-450,5,-2.03,20314387750,926481,70.60,22200,22300,21700,28850,15550,22200,21926.39,45.85,0,35759,23466,22832,22416,21782,21366,22625,21575,9800,6650,5000,16420,50,1,196000000,42630,5.66,1.23,12,0.47,3846.00,17721.00,37800,20230802,-42.46,21700,20240618,0.23,28950,-24.87,20240102,21700,0.23,20240618,37800,-42.46,20230802,21700,0.23,20240618,0.85,N,028050,5000,9800 억,,89869310,N,N,1441,N,00,N
20240618,120349,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,21850,-350,5,-1.58,15106872950,687574,52.39,22200,22300,21850,28850,15550,22200,21971.27,45.85,0,14169,23466,22832,22416,21782,21366,22625,21575,9800,6650,5000,16420,50,1,196000000,42826,5.68,1.23,12,0.35,3846.00,17721.00,37800,20230802,-42.20,21850,20240618,0.00,28950,-24.53,20240102,21850,0.00,20240618,37800,-42.20,20230802,21850,0.00,20240618,0.85,N,028050,5000,9800 억,,89869310,N,N,1441,N,00,N
20240618,110346,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,22000,-200,5,-0.90,10520777150,478309,36.45,22200,22300,21850,28850,15550,22200,21995.78,45.85,0,-20378,23466,22832,22416,21782,21366,22625,21575,9800,6650,5000,16420,50,1,196000000,43120,5.72,1.24,12,0.24,3846.00,17721.00,37800,20230802,-41.80,21850,20240618,0.69,28950,-24.01,20240102,21850,0.69,20240618,37800,-41.80,20230802,21850,0.69,20240618,0.85,N,028050,5000,9800 억,,89869310,N,N,1441,N,00,N
20240618,100348,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,22000,-200,5,-0.90,7389917350,335858,25.59,22200,22300,21850,28850,15550,22200,22003.10,45.85,0,-42899,23466,22832,22416,21782,21366,22625,21575,9800,6650,5000,16420,50,1,196000000,43120,5.72,1.24,12,0.17,3846.00,17721.00,37800,20230802,-41.80,21850,20240618,0.69,28950,-24.01,20240102,21850,0.69,20240618,37800,-41.80,20230802,21850,0.69,20240618,0.85,N,028050,5000,9800 억,,89869310,N,N,1441,N,00,N
20240618,090352,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,22050,-150,5,-0.68,1016768100,45909,3.50,22200,22300,22000,28850,15550,22200,22147.47,45.85,0,-11647,23466,22832,22416,21782,21366,22625,21575,9800,6650,5000,16420,50,1,196000000,43218,5.73,1.24,12,0.02,3846.00,17721.00,37800,20230802,-41.67,22000,20240618,0.23,28950,-23.83,20240102,22000,0.23,20240618,37800,-41.67,20230802,22000,0.23,20240618,0.85,N,028050,5000,9800 억,,89869310,N,N,1441,N,00,N
20240617,160346,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,22200,-750,5,-3.27,29187085300,1307163,223.47,22950,23050,22000,29800,16100,22950,22328.67,46.16,0,7047,23316,23132,22866,22682,22416,23225,22775,9800,6850,5000,16980,50,1,196000000,43512,5.77,1.25,12,0.67,3846.00,17721.00,37800,20230802,-41.27,22000,20240617,0.91,28950,-23.32,20240102,22000,0.91,20240617,37800,-41.27,20230802,22000,0.91,20240617,0.86,N,028050,5000,9800 억,,90477670,N,N,1173,N,00,N
20240617,150350,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,22200,-750,5,-3.27,25569362600,1144241,195.62,22950,23050,22000,29800,16100,22950,22346.13,46.16,0,-36350,23316,23132,22866,22682,22416,23225,22775,9800,6850,5000,16980,50,1,196000000,43512,5.77,1.25,12,0.58,3846.00,17721.00,37800,20230802,-41.27,22000,20240617,0.91,28950,-23.32,20240102,22000,0.91,20240617,37800,-41.27,20230802,22000,0.91,20240617,0.86,N,028050,5000,9800 억,,90477670,N,N,4449,N,00,N
20240617,140344,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,22050,-900,5,-3.92,21170268100,945805,161.69,22950,23050,22000,29800,16100,22950,22383.33,46.16,0,-93384,23316,23132,22866,22682,22416,23225,22775,9800,6850,5000,16980,50,1,196000000,43218,5.73,1.24,12,0.48,3846.00,17721.00,37800,20230802,-41.67,22000,20240617,0.23,28950,-23.83,20240102,22000,0.23,20240617,37800,-41.67,20230802,22000,0.23,20240617,0.86,N,028050,5000,9800 억,,90477670,N,N,4449,N,00,N
20240617,130344,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,22350,-600,5,-2.61,14302263350,635711,108.68,22950,23050,22250,29800,16100,22950,22498.06,46.16,0,-40352,23316,23132,22866,22682,22416,23225,22775,9800,6850,5000,16980,50,1,196000000,43806,5.81,1.26,12,0.32,3846.00,17721.00,37800,20230802,-40.87,22250,20240617,0.45,28950,-22.80,20240102,22250,0.45,20240617,37800,-40.87,20230802,22250,0.45,20240617,0.86,N,028050,5000,9800 억,,90477670,N,N,4449,N,00,N
20240617,120345,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,22350,-600,5,-2.61,11428570150,506868,86.65,22950,23050,22250,29800,16100,22950,22547.43,46.16,0,-40651,23316,23132,22866,22682,22416,23225,22775,9800,6850,5000,16980,50,1,196000000,43806,5.81,1.26,12,0.26,3846.00,17721.00,37800,20230802,-40.87,22250,20240617,0.45,28950,-22.80,20240102,22250,0.45,20240617,37800,-40.87,20230802,22250,0.45,20240617,0.86,N,028050,5000,9800 억,,90477670,N,N,4449,N,00,N
20240617,110342,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22450,-500,5,-2.18,7228550400,319089,54.55,22950,23050,22400,29800,16100,22950,22653.71,46.16,0,-53775,23316,23132,22866,22682,22416,23225,22775,9800,6850,5000,16980,50,1,196000000,44002,5.84,1.27,12,0.16,3846.00,17721.00,37800,20230802,-40.61,22250,20240131,0.90,28950,-22.45,20240102,22250,0.90,20240131,37800,-40.61,20230802,22250,0.90,20240131,0.86,N,028050,5000,9800 억,,90477670,N,N,4449,N,00,N
20240617,100345,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22550,-400,5,-1.74,4108559350,180629,30.88,22950,23050,22550,29800,16100,22950,22745.85,46.16,0,-35962,23316,23132,22866,22682,22416,23225,22775,9800,6850,5000,16980,50,1,196000000,44198,5.86,1.27,12,0.09,3846.00,17721.00,37800,20230802,-40.34,22250,20240131,1.35,28950,-22.11,20240102,22250,1.35,20240131,37800,-40.34,20230802,22250,1.35,20240131,0.86,N,028050,5000,9800 억,,90477670,N,N,4449,N,00,N
20240617,090345,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22850,-100,5,-0.44,759007650,33139,5.67,22950,23000,22800,29800,16100,22950,22903.76,46.16,0,3888,23316,23132,22866,22682,22416,23225,22775,9800,6850,5000,16980,50,1,196000000,44786,5.94,1.29,12,0.02,3846.00,17721.00,37800,20230802,-39.55,22250,20240131,2.70,28950,-21.07,20240102,22250,2.70,20240131,37800,-39.55,20230802,22250,2.70,20240131,0.86,N,028050,5000,9800 억,,90477670,N,N,4449,N,00,N
20240614,160317,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22950,300,2,1.32,13380554700,584047,56.77,22750,23050,22600,29400,15900,22650,22910.04,46.18,0,-59893,23650,23150,22900,22400,22150,23025,22275,9800,6750,5000,16760,50,1,196000000,44982,5.97,1.30,12,0.30,3846.00,17721.00,37800,20230802,-39.29,22250,20240131,3.15,28950,-20.73,20240102,22250,3.15,20240131,37800,-39.29,20230802,22250,3.15,20240131,0.87,N,028050,5000,9800 억,,90505460,N,N,4449,N,00,N
20240614,150318,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22950,300,2,1.32,11233101250,490475,47.68,22750,23050,22600,29400,15900,22650,22902.50,46.18,0,-48040,23650,23150,22900,22400,22150,23025,22275,9800,6750,5000,16760,50,1,196000000,44982,5.97,1.30,12,0.25,3846.00,17721.00,37800,20230802,-39.29,22250,20240131,3.15,28950,-20.73,20240102,22250,3.15,20240131,37800,-39.29,20230802,22250,3.15,20240131,0.87,N,028050,5000,9800 억,,90505460,N,N,2599,N,00,N
20240614,140318,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23050,400,2,1.77,9170954150,400778,38.96,22750,23050,22600,29400,15900,22650,22882.88,46.18,0,-50972,23650,23150,22900,22400,22150,23025,22275,9800,6750,5000,16760,50,1,196000000,45178,5.99,1.30,12,0.20,3846.00,17721.00,37800,20230802,-39.02,22250,20240131,3.60,28950,-20.38,20240102,22250,3.60,20240131,37800,-39.02,20230802,22250,3.60,20240131,0.87,N,028050,5000,9800 억,,90505460,N,N,2599,N,00,N
20240614,130317,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22950,300,2,1.32,7540678500,329773,32.06,22750,23050,22600,29400,15900,22650,22866.27,46.18,0,-56992,23650,23150,22900,22400,22150,23025,22275,9800,6750,5000,16760,50,1,196000000,44982,5.97,1.30,12,0.17,3846.00,17721.00,37800,20230802,-39.29,22250,20240131,3.15,28950,-20.73,20240102,22250,3.15,20240131,37800,-39.29,20230802,22250,3.15,20240131,0.87,N,028050,5000,9800 억,,90505460,N,N,2599,N,00,N
20240614,120319,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23050,400,2,1.77,6449716500,282361,27.45,22750,23050,22600,29400,15900,22650,22842.09,46.18,0,-40902,23650,23150,22900,22400,22150,23025,22275,9800,6750,5000,16760,50,1,196000000,45178,5.99,1.30,12,0.14,3846.00,17721.00,37800,20230802,-39.02,22250,20240131,3.60,28950,-20.38,20240102,22250,3.60,20240131,37800,-39.02,20230802,22250,3.60,20240131,0.87,N,028050,5000,9800 억,,90505460,N,N,2599,N,00,N
20240614,110339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22950,300,2,1.32,5238193350,229641,22.32,22750,23050,22600,29400,15900,22650,22810.36,46.18,0,-29810,23650,23150,22900,22400,22150,23025,22275,9800,6750,5000,16760,50,1,196000000,44982,5.97,1.30,12,0.12,3846.00,17721.00,37800,20230802,-39.29,22250,20240131,3.15,28950,-20.73,20240102,22250,3.15,20240131,37800,-39.29,20230802,22250,3.15,20240131,0.87,N,028050,5000,9800 억,,90505460,N,N,2599,N,00,N
20240614,100339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22850,200,2,0.88,3528321950,155077,15.07,22750,22900,22600,29400,15900,22650,22752.06,46.18,0,-15998,23650,23150,22900,22400,22150,23025,22275,9800,6750,5000,16760,50,1,196000000,44786,5.94,1.29,12,0.08,3846.00,17721.00,37800,20230802,-39.55,22250,20240131,2.70,28950,-21.07,20240102,22250,2.70,20240131,37800,-39.55,20230802,22250,2.70,20240131,0.87,N,028050,5000,9800 억,,90505460,N,N,2599,N,00,N
20240614,090341,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22800,150,2,0.66,440195950,19317,1.88,22750,22900,22750,29400,15900,22650,22788.01,46.18,0,-3315,23650,23150,22900,22400,22150,23025,22275,9800,6750,5000,16760,50,1,196000000,44688,5.93,1.29,12,0.01,3846.00,17721.00,37800,20230802,-39.68,22250,20240131,2.47,28950,-21.24,20240102,22250,2.47,20240131,37800,-39.68,20230802,22250,2.47,20240131,0.87,N,028050,5000,9800 억,,90505460,N,N,2599,N,00,N
20240613,160336,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22650,-350,5,-1.52,23465075000,1024979,175.61,23200,23400,22650,29900,16100,23000,22893.36,46.17,0,58524,23433,23216,22783,22566,22133,23325,22675,9800,6900,5000,17020,50,1,196000000,44394,5.89,1.28,12,0.52,3846.00,17721.00,37800,20230802,-40.08,22250,20240131,1.80,28950,-21.76,20240102,22250,1.80,20240131,37800,-40.08,20230802,22250,1.80,20240131,0.86,N,028050,5000,9800 억,,90489222,N,N,2157,N,00,N
20240613,150343,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22850,-150,5,-0.65,14084517050,611133,104.70,23200,23400,22800,29900,16100,23000,23046.59,46.17,0,-59219,23433,23216,22783,22566,22133,23325,22675,9800,6900,5000,17020,50,1,196000000,44786,5.94,1.29,12,0.31,3846.00,17721.00,37800,20230802,-39.55,22250,20240131,2.70,28950,-21.07,20240102,22250,2.70,20240131,37800,-39.55,20230802,22250,2.70,20240131,0.86,N,028050,5000,9800 억,,90489222,N,N,273,N,00,N
20240613,140337,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22950,-50,5,-0.22,11137331950,482431,82.65,23200,23400,22800,29900,16100,23000,23085.91,46.17,0,-6167,23433,23216,22783,22566,22133,23325,22675,9800,6900,5000,17020,50,1,196000000,44982,5.97,1.30,12,0.25,3846.00,17721.00,37800,20230802,-39.29,22250,20240131,3.15,28950,-20.73,20240102,22250,3.15,20240131,37800,-39.29,20230802,22250,3.15,20240131,0.86,N,028050,5000,9800 억,,90489222,N,N,273,N,00,N
20240613,130340,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22950,-50,5,-0.22,9840877500,425964,72.98,23200,23400,22800,29900,16100,23000,23102.68,46.17,0,4433,23433,23216,22783,22566,22133,23325,22675,9800,6900,5000,17020,50,1,196000000,44982,5.97,1.30,12,0.22,3846.00,17721.00,37800,20230802,-39.29,22250,20240131,3.15,28950,-20.73,20240102,22250,3.15,20240131,37800,-39.29,20230802,22250,3.15,20240131,0.86,N,028050,5000,9800 억,,90489222,N,N,273,N,00,N
20240613,120340,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22850,-150,5,-0.65,7813378400,337332,57.79,23200,23400,22850,29900,16100,23000,23162.43,46.17,0,-418,23433,23216,22783,22566,22133,23325,22675,9800,6900,5000,17020,50,1,196000000,44786,5.94,1.29,12,0.17,3846.00,17721.00,37800,20230802,-39.55,22250,20240131,2.70,28950,-21.07,20240102,22250,2.70,20240131,37800,-39.55,20230802,22250,2.70,20240131,0.86,N,028050,5000,9800 억,,90489222,N,N,273,N,00,N
20240613,110336,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23000,0,3,0.00,6105678700,262927,45.05,23200,23400,22950,29900,16100,23000,23222.21,46.17,0,7864,23433,23216,22783,22566,22133,23325,22675,9800,6900,5000,17020,50,1,196000000,45080,5.98,1.30,12,0.13,3846.00,17721.00,37800,20230802,-39.15,22250,20240131,3.37,28950,-20.55,20240102,22250,3.37,20240131,37800,-39.15,20230802,22250,3.37,20240131,0.86,N,028050,5000,9800 억,,90489222,N,N,273,N,00,N
20240613,100337,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23250,250,2,1.09,3979767800,171123,29.32,23200,23400,23050,29900,16100,23000,23257.23,46.17,0,42037,23433,23216,22783,22566,22133,23325,22675,9800,6900,5000,17020,50,1,196000000,45570,6.05,1.31,12,0.09,3846.00,17721.00,37800,20230802,-38.49,22250,20240131,4.49,28950,-19.69,20240102,22250,4.49,20240131,37800,-38.49,20230802,22250,4.49,20240131,0.86,N,028050,5000,9800 억,,90489222,N,N,273,N,00,N
20240613,090340,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23350,350,2,1.52,1125901150,48379,8.29,23200,23400,23050,29900,16100,23000,23274.25,46.17,0,27089,23433,23216,22783,22566,22133,23325,22675,9800,6900,5000,17020,50,1,196000000,45766,6.07,1.32,12,0.02,3846.00,17721.00,37800,20230802,-38.23,22250,20240131,4.94,28950,-19.34,20240102,22250,4.94,20240131,37800,-38.23,20230802,22250,4.94,20240131,0.86,N,028050,5000,9800 억,,90489222,N,N,273,N,00,N
20240612,160334,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23000,700,2,3.14,13219182700,580926,46.22,22350,23000,22350,28950,15650,22300,22755.96,46.16,0,-7295,23366,22832,22566,22032,21766,22700,21900,9800,6650,5000,16500,50,1,196000000,45080,5.98,1.30,12,0.30,3846.00,17721.00,37800,20230802,-39.15,22250,20240131,3.37,28950,-20.55,20240102,22250,3.37,20240131,37800,-39.15,20230802,22250,3.37,20240131,0.84,N,028050,5000,9800 억,,90469137,N,N,273,N,00,N
20240612,150341,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22900,600,2,2.69,11784151750,518470,41.25,22350,23000,22350,28950,15650,22300,22729.67,46.16,0,-6895,23366,22832,22566,22032,21766,22700,21900,9800,6650,5000,16500,50,1,196000000,44884,5.95,1.29,12,0.26,3846.00,17721.00,37800,20230802,-39.42,22250,20240131,2.92,28950,-20.90,20240102,22250,2.92,20240131,37800,-39.42,20230802,22250,2.92,20240131,0.84,N,028050,5000,9800 억,,90469137,N,N,237,N,00,N
20240612,140336,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22850,550,2,2.47,8676688350,382692,30.45,22350,22900,22350,28950,15650,22300,22673.91,46.16,0,33894,23366,22832,22566,22032,21766,22700,21900,9800,6650,5000,16500,50,1,196000000,44786,5.94,1.29,12,0.20,3846.00,17721.00,37800,20230802,-39.55,22250,20240131,2.70,28950,-21.07,20240102,22250,2.70,20240131,37800,-39.55,20230802,22250,2.70,20240131,0.84,N,028050,5000,9800 억,,90469137,N,N,237,N,00,N
20240612,130335,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22800,500,2,2.24,7605015550,335682,26.71,22350,22900,22350,28950,15650,22300,22656.65,46.16,0,31071,23366,22832,22566,22032,21766,22700,21900,9800,6650,5000,16500,50,1,196000000,44688,5.93,1.29,12,0.17,3846.00,17721.00,37800,20230802,-39.68,22250,20240131,2.47,28950,-21.24,20240102,22250,2.47,20240131,37800,-39.68,20230802,22250,2.47,20240131,0.84,N,028050,5000,9800 억,,90469137,N,N,237,N,00,N
20240612,120335,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22750,450,2,2.02,6215576850,274815,21.87,22350,22800,22350,28950,15650,22300,22618.66,46.16,0,32353,23366,22832,22566,22032,21766,22700,21900,9800,6650,5000,16500,50,1,196000000,44590,5.92,1.28,12,0.14,3846.00,17721.00,37800,20230802,-39.81,22250,20240131,2.25,28950,-21.42,20240102,22250,2.25,20240131,37800,-39.81,20230802,22250,2.25,20240131,0.84,N,028050,5000,9800 억,,90469137,N,N,237,N,00,N
20240612,110335,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22700,400,2,1.79,4563102600,201906,16.06,22350,22750,22350,28950,15650,22300,22601.87,46.16,0,27155,23366,22832,22566,22032,21766,22700,21900,9800,6650,5000,16500,50,1,196000000,44492,5.90,1.28,12,0.10,3846.00,17721.00,37800,20230802,-39.95,22250,20240131,2.02,28950,-21.59,20240102,22250,2.02,20240131,37800,-39.95,20230802,22250,2.02,20240131,0.84,N,028050,5000,9800 억,,90469137,N,N,237,N,00,N
20240612,100335,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22700,400,2,1.79,3151389200,139643,11.11,22350,22750,22350,28950,15650,22300,22569.72,46.16,0,31114,23366,22832,22566,22032,21766,22700,21900,9800,6650,5000,16500,50,1,196000000,44492,5.90,1.28,12,0.07,3846.00,17721.00,37800,20230802,-39.95,22250,20240131,2.02,28950,-21.59,20240102,22250,2.02,20240131,37800,-39.95,20230802,22250,2.02,20240131,0.84,N,028050,5000,9800 억,,90469137,N,N,237,N,00,N
20240612,090335,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22550,250,2,1.12,479036150,21314,1.70,22350,22600,22350,28950,15650,22300,22485.30,46.16,0,4414,23366,22832,22566,22032,21766,22700,21900,9800,6650,5000,16500,50,1,196000000,44198,5.86,1.27,12,0.01,3846.00,17721.00,37800,20230802,-40.34,22250,20240131,1.35,28950,-22.11,20240102,22250,1.35,20240131,37800,-40.34,20230802,22250,1.35,20240131,0.84,N,028050,5000,9800 억,,90469137,N,N,237,N,00,N
20240610,160332,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22900,-200,5,-0.87,18630496450,819027,97.83,22800,23150,22450,30000,16200,23100,22746.99,46.43,0,-44681,23700,23400,23200,22900,22700,23300,22800,9800,6900,5000,17090,50,1,196000000,44884,5.95,1.29,12,0.42,3846.00,17721.00,37800,20230802,-39.42,22250,20240131,2.92,28950,-20.90,20240102,22250,2.92,20240131,37800,-39.42,20230802,22250,2.92,20240131,0.81,N,028050,5000,9800 억,,91010282,N,N,132,N,00,N
20240610,150335,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23000,-100,5,-0.43,16763449000,737589,88.11,22800,23150,22450,30000,16200,23100,22727.26,46.43,0,-55144,23700,23400,23200,22900,22700,23300,22800,9800,6900,5000,17090,50,1,196000000,45080,5.98,1.30,12,0.38,3846.00,17721.00,37800,20230802,-39.15,22250,20240131,3.37,28950,-20.55,20240102,22250,3.37,20240131,37800,-39.15,20230802,22250,3.37,20240131,0.81,N,028050,5000,9800 억,,91010282,N,N,330,N,00,N
20240610,140333,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22950,-150,5,-0.65,14857609450,654894,78.23,22800,23000,22450,30000,16200,23100,22686.92,46.43,0,-35712,23700,23400,23200,22900,22700,23300,22800,9800,6900,5000,17090,50,1,196000000,44982,5.97,1.30,12,0.33,3846.00,17721.00,37800,20230802,-39.29,22250,20240131,3.15,28950,-20.73,20240102,22250,3.15,20240131,37800,-39.29,20230802,22250,3.15,20240131,0.81,N,028050,5000,9800 억,,91010282,N,N,330,N,00,N
20240610,130333,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22750,-350,5,-1.52,13014470350,574336,68.60,22800,22900,22450,30000,16200,23100,22659.88,46.43,0,-46701,23700,23400,23200,22900,22700,23300,22800,9800,6900,5000,17090,50,1,196000000,44590,5.92,1.28,12,0.29,3846.00,17721.00,37800,20230802,-39.81,22250,20240131,2.25,28950,-21.42,20240102,22250,2.25,20240131,37800,-39.81,20230802,22250,2.25,20240131,0.81,N,028050,5000,9800 억,,91010282,N,N,330,N,00,N
20240610,120333,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22700,-400,5,-1.73,12419522550,548199,65.48,22800,22900,22450,30000,16200,23100,22654.98,46.43,0,-50641,23700,23400,23200,22900,22700,23300,22800,9800,6900,5000,17090,50,1,196000000,44492,5.90,1.28,12,0.28,3846.00,17721.00,37800,20230802,-39.95,22250,20240131,2.02,28950,-21.59,20240102,22250,2.02,20240131,37800,-39.95,20230802,22250,2.02,20240131,0.81,N,028050,5000,9800 억,,91010282,N,N,330,N,00,N
20240610,110335,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22850,-250,5,-1.08,10706494250,472887,56.49,22800,22900,22450,30000,16200,23100,22640.52,46.43,0,-72753,23700,23400,23200,22900,22700,23300,22800,9800,6900,5000,17090,50,1,196000000,44786,5.94,1.29,12,0.24,3846.00,17721.00,37800,20230802,-39.55,22250,20240131,2.70,28950,-21.07,20240102,22250,2.70,20240131,37800,-39.55,20230802,22250,2.70,20240131,0.81,N,028050,5000,9800 억,,91010282,N,N,330,N,00,N
20240610,100334,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22700,-400,5,-1.73,8615842100,381027,45.51,22800,22900,22450,30000,16200,23100,22611.91,46.43,0,-107388,23700,23400,23200,22900,22700,23300,22800,9800,6900,5000,17090,50,1,196000000,44492,5.90,1.28,12,0.19,3846.00,17721.00,37800,20230802,-39.95,22250,20240131,2.02,28950,-21.59,20240102,22250,2.02,20240131,37800,-39.95,20230802,22250,2.02,20240131,0.81,N,028050,5000,9800 억,,91010282,N,N,330,N,00,N
20240610,090339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22550,-550,5,-2.38,3210059800,141437,16.89,22800,22900,22500,30000,16200,23100,22695.49,46.43,0,-59209,23700,23400,23200,22900,22700,23300,22800,9800,6900,5000,17090,50,1,196000000,44198,5.86,1.27,12,0.07,3846.00,17721.00,37800,20230802,-40.34,22250,20240131,1.35,28950,-22.11,20240102,22250,1.35,20240131,37800,-40.34,20230802,22250,1.35,20240131,0.81,N,028050,5000,9800 억,,91010282,N,N,330,N,00,N
20240607,160343,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23100,-150,5,-0.65,19327852100,833978,97.58,23250,23500,23000,30200,16300,23250,23175.59,46.52,0,-72840,23883,23566,23383,23066,22883,23475,22975,9800,6950,5000,17200,50,1,196000000,45276,6.01,1.30,12,0.43,3846.00,17721.00,37800,20230802,-38.89,22250,20240131,3.82,28950,-20.21,20240102,22250,3.82,20240131,37800,-38.89,20230802,22250,3.82,20240131,0.79,N,028050,5000,9800 억,,91179924,N,N,330,N,00,N
20240607,150345,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23050,-200,5,-0.86,15287586650,658769,77.08,23250,23500,23000,30200,16300,23250,23206.29,46.52,0,-87587,23883,23566,23383,23066,22883,23475,22975,9800,6950,5000,17200,50,1,196000000,45178,5.99,1.30,12,0.34,3846.00,17721.00,37800,20230802,-39.02,22250,20240131,3.60,28950,-20.38,20240102,22250,3.60,20240131,37800,-39.02,20230802,22250,3.60,20240131,0.79,N,028050,5000,9800 억,,91179924,N,N,120,N,00,N
20240607,140343,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23150,-100,5,-0.43,10098725900,434275,50.81,23250,23500,23050,30200,16300,23250,23254.22,46.52,0,-70079,23883,23566,23383,23066,22883,23475,22975,9800,6950,5000,17200,50,1,196000000,45374,6.02,1.31,12,0.22,3846.00,17721.00,37800,20230802,-38.76,22250,20240131,4.04,28950,-20.03,20240102,22250,4.04,20240131,37800,-38.76,20230802,22250,4.04,20240131,0.79,N,028050,5000,9800 억,,91179924,N,N,120,N,00,N
20240607,130344,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23300,50,2,0.22,8009004750,344215,40.27,23250,23500,23050,30200,16300,23250,23267.45,46.52,0,-61751,23883,23566,23383,23066,22883,23475,22975,9800,6950,5000,17200,50,1,196000000,45668,6.06,1.31,12,0.18,3846.00,17721.00,37800,20230802,-38.36,22250,20240131,4.72,28950,-19.52,20240102,22250,4.72,20240131,37800,-38.36,20230802,22250,4.72,20240131,0.79,N,028050,5000,9800 억,,91179924,N,N,120,N,00,N
20240607,120344,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23300,50,2,0.22,7140310650,306911,35.91,23250,23500,23050,30200,16300,23250,23265.09,46.52,0,-59877,23883,23566,23383,23066,22883,23475,22975,9800,6950,5000,17200,50,1,196000000,45668,6.06,1.31,12,0.16,3846.00,17721.00,37800,20230802,-38.36,22250,20240131,4.72,28950,-19.52,20240102,22250,4.72,20240131,37800,-38.36,20230802,22250,4.72,20240131,0.79,N,028050,5000,9800 억,,91179924,N,N,120,N,00,N
20240607,110344,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23250,0,3,0.00,6292610600,270526,31.65,23250,23500,23050,30200,16300,23250,23260.65,46.52,0,-66345,23883,23566,23383,23066,22883,23475,22975,9800,6950,5000,17200,50,1,196000000,45570,6.05,1.31,12,0.14,3846.00,17721.00,37800,20230802,-38.49,22250,20240131,4.49,28950,-19.69,20240102,22250,4.49,20240131,37800,-38.49,20230802,22250,4.49,20240131,0.79,N,028050,5000,9800 억,,91179924,N,N,120,N,00,N
20240607,100343,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23300,50,2,0.22,4928630900,211824,24.78,23250,23500,23050,30200,16300,23250,23267.58,46.52,0,-54139,23883,23566,23383,23066,22883,23475,22975,9800,6950,5000,17200,50,1,196000000,45668,6.06,1.31,12,0.11,3846.00,17721.00,37800,20230802,-38.36,22250,20240131,4.72,28950,-19.52,20240102,22250,4.72,20240131,37800,-38.36,20230802,22250,4.72,20240131,0.79,N,028050,5000,9800 억,,91179924,N,N,120,N,00,N
20240607,090340,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23150,-100,5,-0.43,1912299450,82430,9.64,23250,23400,23050,30200,16300,23250,23199.06,46.52,0,-40719,23883,23566,23383,23066,22883,23475,22975,9800,6950,5000,17200,50,1,196000000,45374,6.02,1.31,12,0.04,3846.00,17721.00,37800,20230802,-38.76,22250,20240131,4.04,28950,-20.03,20240102,22250,4.04,20240131,37800,-38.76,20230802,22250,4.04,20240131,0.79,N,028050,5000,9800 억,,91179924,N,N,120,N,00,N
20240605,160340,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23250,-400,5,-1.69,19864297650,850669,131.12,23650,23700,23200,30700,16600,23650,23351.58,46.64,0,-77293,24083,23866,23683,23466,23283,23775,23375,9800,7050,5000,17500,50,1,196000000,45570,6.05,1.31,12,0.43,3846.00,17721.00,37800,20230802,-38.49,22250,20240131,4.49,28950,-19.69,20240102,22250,4.49,20240131,37800,-38.49,20230802,22250,4.49,20240131,0.78,N,028050,5000,9800 억,,91411939,N,N,116,N,00,N
20240605,150340,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23300,-350,5,-1.48,17177802600,735227,113.32,23650,23700,23200,30700,16600,23650,23363.94,46.64,0,-80167,24083,23866,23683,23466,23283,23775,23375,9800,7050,5000,17500,50,1,196000000,45668,6.06,1.31,12,0.38,3846.00,17721.00,37800,20230802,-38.36,22250,20240131,4.72,28950,-19.52,20240102,22250,4.72,20240131,37800,-38.36,20230802,22250,4.72,20240131,0.78,N,028050,5000,9800 억,,91411939,N,N,256,N,00,N
20240605,140339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23350,-300,5,-1.27,12812905200,547718,84.42,23650,23700,23250,30700,16600,23650,23393.25,46.64,0,-52643,24083,23866,23683,23466,23283,23775,23375,9800,7050,5000,17500,50,1,196000000,45766,6.07,1.32,12,0.28,3846.00,17721.00,37800,20230802,-38.23,22250,20240131,4.94,28950,-19.34,20240102,22250,4.94,20240131,37800,-38.23,20230802,22250,4.94,20240131,0.78,N,028050,5000,9800 억,,91411939,N,N,256,N,00,N
20240605,130342,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23400,-250,5,-1.06,9756702400,416913,64.26,23650,23700,23250,30700,16600,23650,23402.25,46.64,0,-38841,24083,23866,23683,23466,23283,23775,23375,9800,7050,5000,17500,50,1,196000000,45864,6.08,1.32,12,0.21,3846.00,17721.00,37800,20230802,-38.10,22250,20240131,5.17,28950,-19.17,20240102,22250,5.17,20240131,37800,-38.10,20230802,22250,5.17,20240131,0.78,N,028050,5000,9800 억,,91411939,N,N,256,N,00,N
20240605,120340,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23350,-300,5,-1.27,8337556700,356230,54.91,23650,23700,23250,30700,16600,23650,23404.98,46.64,0,-35388,24083,23866,23683,23466,23283,23775,23375,9800,7050,5000,17500,50,1,196000000,45766,6.07,1.32,12,0.18,3846.00,17721.00,37800,20230802,-38.23,22250,20240131,4.94,28950,-19.34,20240102,22250,4.94,20240131,37800,-38.23,20230802,22250,4.94,20240131,0.78,N,028050,5000,9800 억,,91411939,N,N,256,N,00,N
20240605,110341,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23400,-250,5,-1.06,7248353750,309696,47.73,23650,23700,23250,30700,16600,23650,23404.74,46.64,0,-32621,24083,23866,23683,23466,23283,23775,23375,9800,7050,5000,17500,50,1,196000000,45864,6.08,1.32,12,0.16,3846.00,17721.00,37800,20230802,-38.10,22250,20240131,5.17,28950,-19.17,20240102,22250,5.17,20240131,37800,-38.10,20230802,22250,5.17,20240131,0.78,N,028050,5000,9800 억,,91411939,N,N,256,N,00,N
20240605,100341,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23350,-300,5,-1.27,5572808850,238099,36.70,23650,23700,23250,30700,16600,23650,23405.43,46.64,0,-42770,24083,23866,23683,23466,23283,23775,23375,9800,7050,5000,17500,50,1,196000000,45766,6.07,1.32,12,0.12,3846.00,17721.00,37800,20230802,-38.23,22250,20240131,4.94,28950,-19.34,20240102,22250,4.94,20240131,37800,-38.23,20230802,22250,4.94,20240131,0.78,N,028050,5000,9800 억,,91411939,N,N,256,N,00,N
20240605,090340,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23550,-100,5,-0.42,485392200,20565,3.17,23650,23700,23500,30700,16600,23650,23602.83,46.64,0,-7169,24083,23866,23683,23466,23283,23775,23375,9800,7050,5000,17500,50,1,196000000,46158,6.12,1.33,12,0.01,3846.00,17721.00,37800,20230802,-37.70,22250,20240131,5.84,28950,-18.65,20240102,22250,5.84,20240131,37800,-37.70,20230802,22250,5.84,20240131,0.78,N,028050,5000,9800 억,,91411939,N,N,256,N,00,N
20240604,160337,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23650,-300,5,-1.25,15274626450,645780,43.92,23800,23900,23500,31100,16800,23950,23652.99,46.75,0,-269665,25116,24532,23866,23282,22616,24825,23575,9800,7150,5000,17720,50,1,196000000,46354,6.15,1.33,12,0.33,3846.00,17721.00,37800,20230802,-37.43,22250,20240131,6.29,28950,-18.31,20240102,22250,6.29,20240131,37800,-37.43,20230802,22250,6.29,20240131,0.78,N,028050,5000,9800 억,,91623472,N,N,256,N,00,N
20240604,150339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23700,-250,5,-1.04,13415913450,567212,38.57,23800,23900,23500,31100,16800,23950,23652.38,46.75,0,-252493,25116,24532,23866,23282,22616,24825,23575,9800,7150,5000,17720,50,1,196000000,46452,6.16,1.34,12,0.29,3846.00,17721.00,37800,20230802,-37.30,22250,20240131,6.52,28950,-18.13,20240102,22250,6.52,20240131,37800,-37.30,20230802,22250,6.52,20240131,0.78,N,028050,5000,9800 억,,91623472,N,N,314,N,00,N
20240604,140339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23600,-350,5,-1.46,11509389100,486508,33.08,23800,23900,23500,31100,16800,23950,23657.14,46.75,0,-220878,25116,24532,23866,23282,22616,24825,23575,9800,7150,5000,17720,50,1,196000000,46256,6.14,1.33,12,0.25,3846.00,17721.00,37800,20230802,-37.57,22250,20240131,6.07,28950,-18.48,20240102,22250,6.07,20240131,37800,-37.57,20230802,22250,6.07,20240131,0.78,N,028050,5000,9800 억,,91623472,N,N,314,N,00,N
20240604,130337,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23550,-400,5,-1.67,10301311550,435459,29.61,23800,23900,23500,31100,16800,23950,23656.21,46.75,0,-198906,25116,24532,23866,23282,22616,24825,23575,9800,7150,5000,17720,50,1,196000000,46158,6.12,1.33,12,0.22,3846.00,17721.00,37800,20230802,-37.70,22250,20240131,5.84,28950,-18.65,20240102,22250,5.84,20240131,37800,-37.70,20230802,22250,5.84,20240131,0.78,N,028050,5000,9800 억,,91623472,N,N,314,N,00,N
20240604,120337,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23600,-350,5,-1.46,8349076500,352522,23.97,23800,23900,23500,31100,16800,23950,23683.85,46.75,0,-143592,25116,24532,23866,23282,22616,24825,23575,9800,7150,5000,17720,50,1,196000000,46256,6.14,1.33,12,0.18,3846.00,17721.00,37800,20230802,-37.57,22250,20240131,6.07,28950,-18.48,20240102,22250,6.07,20240131,37800,-37.57,20230802,22250,6.07,20240131,0.78,N,028050,5000,9800 억,,91623472,N,N,314,N,00,N
20240604,110336,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23600,-350,5,-1.46,7063393100,298040,20.27,23800,23900,23500,31100,16800,23950,23699.48,46.75,0,-115762,25116,24532,23866,23282,22616,24825,23575,9800,7150,5000,17720,50,1,196000000,46256,6.14,1.33,12,0.15,3846.00,17721.00,37800,20230802,-37.57,22250,20240131,6.07,28950,-18.48,20240102,22250,6.07,20240131,37800,-37.57,20230802,22250,6.07,20240131,0.78,N,028050,5000,9800 억,,91623472,N,N,314,N,00,N
20240604,100336,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23750,-200,5,-0.84,5482569050,231222,15.72,23800,23900,23500,31100,16800,23950,23711.28,46.75,0,-90978,25116,24532,23866,23282,22616,24825,23575,9800,7150,5000,17720,50,1,196000000,46550,6.18,1.34,12,0.12,3846.00,17721.00,37800,20230802,-37.17,22250,20240131,6.74,28950,-17.96,20240102,22250,6.74,20240131,37800,-37.17,20230802,22250,6.74,20240131,0.78,N,028050,5000,9800 억,,91623472,N,N,314,N,00,N
20240604,090339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23850,-100,5,-0.42,1074985950,45145,3.07,23800,23900,23750,31100,16800,23950,23811.85,46.75,0,-28516,25116,24532,23866,23282,22616,24825,23575,9800,7150,5000,17720,50,1,196000000,46746,6.20,1.35,12,0.02,3846.00,17721.00,37800,20230802,-36.90,22250,20240131,7.19,28950,-17.62,20240102,22250,7.19,20240131,37800,-36.90,20230802,22250,7.19,20240131,0.78,N,028050,5000,9800 억,,91623472,N,N,314,N,00,N
20240603,160334,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23950,550,2,2.35,34850775200,1462286,94.05,23500,24450,23200,30400,16400,23400,23832.91,46.87,0,-212765,24400,23900,23650,23150,22900,23775,23025,9800,7000,5000,17310,50,1,196000000,46942,6.23,1.35,12,0.75,3846.00,17721.00,37800,20230802,-36.64,22250,20240131,7.64,28950,-17.27,20240102,22250,7.64,20240131,37800,-36.64,20230802,22250,7.64,20240131,0.79,N,028050,5000,9800 억,,91873238,N,N,314,N,00,N
20240603,150335,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,24050,650,2,2.78,32431077900,1361175,87.54,23500,24450,23200,30400,16400,23400,23825.80,46.87,0,-177708,24400,23900,23650,23150,22900,23775,23025,9800,7000,5000,17310,50,1,196000000,47138,6.25,1.36,12,0.69,3846.00,17721.00,37800,20230802,-36.38,22250,20240131,8.09,28950,-16.93,20240102,22250,8.09,20240131,37800,-36.38,20230802,22250,8.09,20240131,0.79,N,028050,5000,9800 억,,91873238,N,N,1420,N,00,N
20240603,140334,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23850,450,2,1.92,30084788050,1263036,81.23,23500,24450,23200,30400,16400,23400,23819.42,46.87,0,-170583,24400,23900,23650,23150,22900,23775,23025,9800,7000,5000,17310,50,1,196000000,46746,6.20,1.35,12,0.64,3846.00,17721.00,37800,20230802,-36.90,22250,20240131,7.19,28950,-17.62,20240102,22250,7.19,20240131,37800,-36.90,20230802,22250,7.19,20240131,0.79,N,028050,5000,9800 억,,91873238,N,N,1420,N,00,N
20240603,130334,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23950,550,2,2.35,26816724450,1126040,72.42,23500,24450,23200,30400,16400,23400,23815.07,46.87,0,-152857,24400,23900,23650,23150,22900,23775,23025,9800,7000,5000,17310,50,1,196000000,46942,6.23,1.35,12,0.57,3846.00,17721.00,37800,20230802,-36.64,22250,20240131,7.64,28950,-17.27,20240102,22250,7.64,20240131,37800,-36.64,20230802,22250,7.64,20240131,0.79,N,028050,5000,9800 억,,91873238,N,N,1420,N,00,N
20240603,120334,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,24250,850,2,3.63,24197296250,1017114,65.41,23500,24450,23200,30400,16400,23400,23790.15,46.87,0,-141309,24400,23900,23650,23150,22900,23775,23025,9800,7000,5000,17310,50,1,196000000,47530,6.31,1.37,12,0.52,3846.00,17721.00,37800,20230802,-35.85,22250,20240131,8.99,28950,-16.23,20240102,22250,8.99,20240131,37800,-35.85,20230802,22250,8.99,20240131,0.79,N,028050,5000,9800 억,,91873238,N,N,1420,N,00,N
20240603,110332,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,24050,650,2,2.78,15919976900,675647,43.45,23500,24100,23200,30400,16400,23400,23562.57,46.87,0,-189527,24400,23900,23650,23150,22900,23775,23025,9800,7000,5000,17310,50,1,196000000,47138,6.25,1.36,12,0.34,3846.00,17721.00,37800,20230802,-36.38,22250,20240131,8.09,28950,-16.93,20240102,22250,8.09,20240131,37800,-36.38,20230802,22250,8.09,20240131,0.79,N,028050,5000,9800 억,,91873238,N,N,1420,N,00,N
20240603,100331,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23300,-100,5,-0.43,4787340900,204777,13.17,23500,23600,23250,30400,16400,23400,23378.31,46.87,0,-95631,24400,23900,23650,23150,22900,23775,23025,9800,7000,5000,17310,50,1,196000000,45668,6.06,1.31,12,0.10,3846.00,17721.00,37800,20230802,-38.36,22250,20240131,4.72,28950,-19.52,20240102,22250,4.72,20240131,37800,-38.36,20230802,22250,4.72,20240131,0.79,N,028050,5000,9800 억,,91873238,N,N,1420,N,00,N
20240603,090331,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,23400,0,3,0.00,1148140700,49043,3.15,23500,23600,23250,30400,16400,23400,23410.90,46.87,0,-26556,24400,23900,23650,23150,22900,23775,23025,9800,7000,5000,17310,50,1,196000000,45864,6.08,1.32,12,0.03,3846.00,17721.00,37800,20230802,-38.10,22250,20240131,5.17,28950,-19.17,20240102,22250,5.17,20240131,37800,-38.10,20230802,22250,5.17,20240131,0.79,N,028050,5000,9800 억,,91873238,N,N,1420,N,00,N