KissMeData/012750/price/prices-20240601.csv

1	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
2	20240628	160313	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	1100	2	1.93	1407456400	24372	74.48	57100	58000	57100	73900	39900	56900	57748.91	55.79	0	1944	57766	57332	56866	56432	55966	57550	56650	190	17000	500	43240	100	1	37999178	22040	11.63	1.26	12	0.06	4986.00	46149.00	64000	20240510	-9.38	48200	20230726	20.33	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	48200	20.33	20230726	0.02	N	012750	500	189 억		21198978	N	N	2244	N	00	N
3	20240628	150313	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	800	2	1.41	795255100	13809	42.20	57100	58000	57100	73900	39900	56900	57589.62	55.79	0	-245	57766	57332	56866	56432	55966	57550	56650	190	17000	500	43240	100	1	37999178	21926	11.57	1.25	12	0.04	4986.00	46149.00	64000	20240510	-9.84	48200	20230726	19.71	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	48200	19.71	20230726	0.02	N	012750	500	189 억		21198978	N	N	574	N	00	N
4	20240628	140312	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	1000	2	1.76	597298600	10383	31.73	57100	58000	57100	73900	39900	56900	57526.59	55.79	0	-311	57766	57332	56866	56432	55966	57550	56650	190	17000	500	43240	100	1	37999178	22002	11.61	1.25	12	0.03	4986.00	46149.00	64000	20240510	-9.53	48200	20230726	20.12	64000	-9.53	20240510	53000	9.25	20240118	64000	-9.53	20240510	48200	20.12	20230726	0.02	N	012750	500	189 억		21198978	N	N	574	N	00	N
5	20240628	130313	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	900	2	1.58	474938500	8267	25.26	57100	57900	57100	73900	39900	56900	57449.92	55.79	0	-430	57766	57332	56866	56432	55966	57550	56650	190	17000	500	43240	100	1	37999178	21964	11.59	1.25	12	0.02	4986.00	46149.00	64000	20240510	-9.69	48200	20230726	19.92	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	48200	19.92	20230726	0.02	N	012750	500	189 억		21198978	N	N	574	N	00	N
6	20240628	120312	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	700	2	1.23	342099100	5965	18.23	57100	57600	57100	73900	39900	56900	57351.06	55.79	0	-699	57766	57332	56866	56432	55966	57550	56650	190	17000	500	43240	100	1	37999178	21888	11.55	1.25	12	0.02	4986.00	46149.00	64000	20240510	-10.00	48200	20230726	19.50	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	48200	19.50	20230726	0.02	N	012750	500	189 억		21198978	N	N	574	N	00	N
7	20240628	110309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	600	2	1.05	262214000	4576	13.98	57100	57600	57100	73900	39900	56900	57302.01	55.79	0	-459	57766	57332	56866	56432	55966	57550	56650	190	17000	500	43240	100	1	37999178	21850	11.53	1.25	12	0.01	4986.00	46149.00	64000	20240510	-10.16	48200	20230726	19.29	64000	-10.16	20240510	53000	8.49	20240118	64000	-10.16	20240510	48200	19.29	20230726	0.02	N	012750	500	189 억		21198978	N	N	574	N	00	N
8	20240628	100307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	400	2	0.70	192899700	3367	10.29	57100	57600	57100	73900	39900	56900	57291.27	55.79	0	-137	57766	57332	56866	56432	55966	57550	56650	190	17000	500	43240	100	1	37999178	21774	11.49	1.24	12	0.01	4986.00	46149.00	64000	20240510	-10.47	48200	20230726	18.88	64000	-10.47	20240510	53000	8.11	20240118	64000	-10.47	20240510	48200	18.88	20230726	0.02	N	012750	500	189 억		21198978	N	N	574	N	00	N
9	20240628	090308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	300	2	0.53	16861500	295	0.90	57100	57200	57100	73900	39900	56900	57157.63	55.79	0	94	57766	57332	56866	56432	55966	57550	56650	190	17000	500	43240	100	1	37999178	21736	11.47	1.24	12	0.00	4986.00	46149.00	64000	20240510	-10.62	48200	20230726	18.67	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	48200	18.67	20230726	0.02	N	012750	500	189 억		21198978	N	N	574	N	00	N
10	20240627	160303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-200	5	-0.35	1854436100	32721	77.89	56700	57300	56400	74200	40000	57100	56674.18	55.76	0	-2555	58900	58000	57500	56600	56100	57750	56350	190	17100	500	43390	100	1	37999178	21622	11.41	1.23	12	0.09	4986.00	46149.00	64000	20240510	-11.09	48200	20230726	18.05	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	48200	18.05	20230726	0.02	N	012750	500	189 억		21186908	N	N	574	N	00	N
11	20240627	150309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-200	5	-0.35	1601116100	28269	67.29	56700	57300	56400	74200	40000	57100	56638.58	55.76	0	-3396	58900	58000	57500	56600	56100	57750	56350	190	17100	500	43390	100	1	37999178	21622	11.41	1.23	12	0.07	4986.00	46149.00	64000	20240510	-11.09	48200	20230726	18.05	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	48200	18.05	20230726	0.02	N	012750	500	189 억		21186908	N	N	126	N	00	N
12	20240627	140306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56700	-400	5	-0.70	1414353000	24979	59.46	56700	57300	56400	74200	40000	57100	56621.68	55.76	0	-2819	58900	58000	57500	56600	56100	57750	56350	190	17100	500	43390	100	1	37999178	21546	11.37	1.23	12	0.07	4986.00	46149.00	64000	20240510	-11.41	48200	20230726	17.63	64000	-11.41	20240510	53000	6.98	20240118	64000	-11.41	20240510	48200	17.63	20230726	0.02	N	012750	500	189 억		21186908	N	N	126	N	00	N
13	20240627	130307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	-500	5	-0.88	1213601500	21434	51.02	56700	57300	56400	74200	40000	57100	56620.39	55.76	0	-2732	58900	58000	57500	56600	56100	57750	56350	190	17100	500	43390	100	1	37999178	21508	11.35	1.23	12	0.06	4986.00	46149.00	64000	20240510	-11.56	48200	20230726	17.43	64000	-11.56	20240510	53000	6.79	20240118	64000	-11.56	20240510	48200	17.43	20230726	0.02	N	012750	500	189 억		21186908	N	N	126	N	00	N
14	20240627	120309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	-500	5	-0.88	1129364800	19946	47.48	56700	57300	56400	74200	40000	57100	56621.12	55.76	0	-2847	58900	58000	57500	56600	56100	57750	56350	190	17100	500	43390	100	1	37999178	21508	11.35	1.23	12	0.05	4986.00	46149.00	64000	20240510	-11.56	48200	20230726	17.43	64000	-11.56	20240510	53000	6.79	20240118	64000	-11.56	20240510	48200	17.43	20230726	0.02	N	012750	500	189 억		21186908	N	N	126	N	00	N
15	20240627	110308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	-300	5	-0.53	1007035500	17786	42.34	56700	57300	56400	74200	40000	57100	56619.56	55.76	0	-3294	58900	58000	57500	56600	56100	57750	56350	190	17100	500	43390	100	1	37999178	21584	11.39	1.23	12	0.05	4986.00	46149.00	64000	20240510	-11.25	48200	20230726	17.84	64000	-11.25	20240510	53000	7.17	20240118	64000	-11.25	20240510	48200	17.84	20230726	0.02	N	012750	500	189 억		21186908	N	N	126	N	00	N
16	20240627	100307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	-500	5	-0.88	825551200	14583	34.71	56700	57300	56400	74200	40000	57100	56610.52	55.76	0	-3374	58900	58000	57500	56600	56100	57750	56350	190	17100	500	43390	100	1	37999178	21508	11.35	1.23	12	0.04	4986.00	46149.00	64000	20240510	-11.56	48200	20230726	17.43	64000	-11.56	20240510	53000	6.79	20240118	64000	-11.56	20240510	48200	17.43	20230726	0.02	N	012750	500	189 억		21186908	N	N	126	N	00	N
17	20240627	090307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	-700	5	-1.23	260494100	4599	10.95	56700	57300	56400	74200	40000	57100	56641.47	55.76	0	-1535	58900	58000	57500	56600	56100	57750	56350	190	17100	500	43390	100	1	37999178	21432	11.31	1.22	12	0.01	4986.00	46149.00	64000	20240510	-11.88	48200	20230726	17.01	64000	-11.88	20240510	53000	6.42	20240118	64000	-11.88	20240510	48200	17.01	20230726	0.02	N	012750	500	189 억		21186908	N	N	126	N	00	N
18	20240626	160307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57100	-1100	5	-1.89	2409178400	42009	126.90	57600	58400	57000	75600	40800	58200	57349.10	55.73	0	-3930	59266	58732	58066	57532	56866	59000	57800	190	17400	500	44230	100	1	37999178	21698	11.45	1.24	12	0.11	4986.00	46149.00	64000	20240510	-10.78	48200	20230726	18.46	64000	-10.78	20240510	53000	7.74	20240118	64000	-10.78	20240510	48200	18.46	20230726	0.02	N	012750	500	189 억		21177932	N	N	126	N	00	N
19	20240626	150307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57100	-1100	5	-1.89	2037571700	35505	107.25	57600	58400	57000	75600	40800	58200	57388.30	55.73	0	-3376	59266	58732	58066	57532	56866	59000	57800	190	17400	500	44230	100	1	37999178	21698	11.45	1.24	12	0.09	4986.00	46149.00	64000	20240510	-10.78	48200	20230726	18.46	64000	-10.78	20240510	53000	7.74	20240118	64000	-10.78	20240510	48200	18.46	20230726	0.02	N	012750	500	189 억		21177932	N	N	82	N	00	N
20	20240626	140307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57100	-1100	5	-1.89	1496597400	26031	78.63	57600	58400	57100	75600	40800	58200	57492.89	55.73	0	-4257	59266	58732	58066	57532	56866	59000	57800	190	17400	500	44230	100	1	37999178	21698	11.45	1.24	12	0.07	4986.00	46149.00	64000	20240510	-10.78	48200	20230726	18.46	64000	-10.78	20240510	53000	7.74	20240118	64000	-10.78	20240510	48200	18.46	20230726	0.02	N	012750	500	189 억		21177932	N	N	82	N	00	N
21	20240626	130308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	-700	5	-1.20	986149000	17122	51.72	57600	58400	57300	75600	40800	58200	57595.43	55.73	0	-1883	59266	58732	58066	57532	56866	59000	57800	190	17400	500	44230	100	1	37999178	21850	11.53	1.25	12	0.05	4986.00	46149.00	64000	20240510	-10.16	48200	20230726	19.29	64000	-10.16	20240510	53000	8.49	20240118	64000	-10.16	20240510	48200	19.29	20230726	0.02	N	012750	500	189 억		21177932	N	N	82	N	00	N
22	20240626	120307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	-600	5	-1.03	835015900	14495	43.78	57600	58400	57300	75600	40800	58200	57607.17	55.73	0	-1667	59266	58732	58066	57532	56866	59000	57800	190	17400	500	44230	100	1	37999178	21888	11.55	1.25	12	0.04	4986.00	46149.00	64000	20240510	-10.00	48200	20230726	19.50	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	48200	19.50	20230726	0.02	N	012750	500	189 억		21177932	N	N	82	N	00	N
23	20240626	110307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	-400	5	-0.69	745549000	12942	39.09	57600	58400	57300	75600	40800	58200	57606.94	55.73	0	-1297	59266	58732	58066	57532	56866	59000	57800	190	17400	500	44230	100	1	37999178	21964	11.59	1.25	12	0.03	4986.00	46149.00	64000	20240510	-9.69	48200	20230726	19.92	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	48200	19.92	20230726	0.02	N	012750	500	189 억		21177932	N	N	82	N	00	N
24	20240626	100307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	-500	5	-0.86	659960600	11457	34.61	57600	58400	57300	75600	40800	58200	57603.26	55.73	0	-1514	59266	58732	58066	57532	56866	59000	57800	190	17400	500	44230	100	1	37999178	21926	11.57	1.25	12	0.03	4986.00	46149.00	64000	20240510	-9.84	48200	20230726	19.71	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	48200	19.71	20230726	0.02	N	012750	500	189 억		21177932	N	N	82	N	00	N
25	20240626	090306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	-300	5	-0.52	151099100	2617	7.91	57600	58400	57500	75600	40800	58200	57737.52	55.73	0	-246	59266	58732	58066	57532	56866	59000	57800	190	17400	500	44230	100	1	37999178	22002	11.61	1.25	12	0.01	4986.00	46149.00	64000	20240510	-9.53	48200	20230726	20.12	64000	-9.53	20240510	53000	9.25	20240118	64000	-9.53	20240510	48200	20.12	20230726	0.02	N	012750	500	189 억		21177932	N	N	82	N	00	N
26	20240625	160306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	1400	2	2.46	1922773600	33103	63.66	57800	58600	57400	73800	39800	56800	58084.57	55.71	260	4256	58666	57732	57066	56132	55466	57400	55800	190	17000	500	43160	100	1	37999178	22116	11.67	1.26	12	0.09	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억		21167573	N	N	82	N	00	N
27	20240625	150307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	1600	2	2.82	1518858400	26175	50.34	57800	58600	57400	73800	39800	56800	58027.06	55.71	260	3958	58666	57732	57066	56132	55466	57400	55800	190	17000	500	43160	100	1	37999178	22192	11.71	1.27	12	0.07	4986.00	46149.00	64000	20240510	-8.75	48200	20230726	21.16	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	48200	21.16	20230726	0.02	N	012750	500	189 억		21167573	N	N	9	N	00	N
28	20240625	140307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	1600	2	2.82	1347296700	23237	44.69	57800	58600	57400	73800	39800	56800	57980.66	55.71	260	2916	58666	57732	57066	56132	55466	57400	55800	190	17000	500	43160	100	1	37999178	22192	11.71	1.27	12	0.06	4986.00	46149.00	64000	20240510	-8.75	48200	20230726	21.16	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	48200	21.16	20230726	0.02	N	012750	500	189 억		21167573	N	N	9	N	00	N
29	20240625	130306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	1500	2	2.64	1208165400	20850	40.10	57800	58600	57400	73800	39800	56800	57945.58	55.71	260	1933	58666	57732	57066	56132	55466	57400	55800	190	17000	500	43160	100	1	37999178	22154	11.69	1.26	12	0.05	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억		21167573	N	N	9	N	00	N
30	20240625	120308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	1300	2	2.29	1127300700	19460	37.42	57800	58600	57400	73800	39800	56800	57929.12	55.71	260	1829	58666	57732	57066	56132	55466	57400	55800	190	17000	500	43160	100	1	37999178	22078	11.65	1.26	12	0.05	4986.00	46149.00	64000	20240510	-9.22	48200	20230726	20.54	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	48200	20.54	20230726	0.02	N	012750	500	189 억		21167573	N	N	9	N	00	N
31	20240625	110310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	1000	2	1.76	969515300	16739	32.19	57800	58600	57400	73800	39800	56800	57919.55	55.71	260	1065	58666	57732	57066	56132	55466	57400	55800	190	17000	500	43160	100	1	37999178	21964	11.59	1.25	12	0.04	4986.00	46149.00	64000	20240510	-9.69	48200	20230726	19.92	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	48200	19.92	20230726	0.02	N	012750	500	189 억		21167573	N	N	9	N	00	N
32	20240625	100306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	900	2	1.58	555075200	9590	18.44	57800	58600	57400	73800	39800	56800	57880.63	55.71	260	-1075	58666	57732	57066	56132	55466	57400	55800	190	17000	500	43160	100	1	37999178	21926	11.57	1.25	12	0.03	4986.00	46149.00	64000	20240510	-9.84	48200	20230726	19.71	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	48200	19.71	20230726	0.02	N	012750	500	189 억		21167573	N	N	9	N	00	N
33	20240625	090306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	800	2	1.41	254147200	4373	8.41	57800	58600	57400	73800	39800	56800	58117.36	55.71	260	-284	58666	57732	57066	56132	55466	57400	55800	190	17000	500	43160	100	1	37999178	21888	11.55	1.25	12	0.01	4986.00	46149.00	64000	20240510	-10.00	48200	20230726	19.50	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	48200	19.50	20230726	0.02	N	012750	500	189 억		21167573	N	N	9	N	00	N
34	20240624	160305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	-800	5	-1.39	2958539600	51992	126.98	57700	58000	56400	74800	40400	57600	56903.75	55.69	0	862	60266	58932	58166	56832	56066	58550	56450	190	17200	500	43770	100	1	37999178	21584	11.39	1.23	12	0.14	4986.00	46149.00	64000	20240510	-11.25	48200	20230726	17.84	64000	-11.25	20240510	53000	7.17	20240118	64000	-11.25	20240510	48200	17.84	20230726	0.02	N	012750	500	189 억		21163237	N	N	9	N	00	N
35	20240624	150306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-700	5	-1.22	2435736100	42800	104.53	57700	58000	56400	74800	40400	57600	56909.72	55.69	0	2302	60266	58932	58166	56832	56066	58550	56450	190	17200	500	43770	100	1	37999178	21622	11.41	1.23	12	0.11	4986.00	46149.00	64000	20240510	-11.09	48200	20230726	18.05	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	48200	18.05	20230726	0.02	N	012750	500	189 억		21163237	N	N	0	N	00	N
36	20240624	140306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	-800	5	-1.39	2088889000	36698	89.63	57700	58000	56400	74800	40400	57600	56921.06	55.69	0	5075	60266	58932	58166	56832	56066	58550	56450	190	17200	500	43770	100	1	37999178	21584	11.39	1.23	12	0.10	4986.00	46149.00	64000	20240510	-11.25	48200	20230726	17.84	64000	-11.25	20240510	53000	7.17	20240118	64000	-11.25	20240510	48200	17.84	20230726	0.02	N	012750	500	189 억		21163237	N	N	0	N	00	N
37	20240624	130305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	-600	5	-1.04	1777473400	31224	76.26	57700	58000	56400	74800	40400	57600	56926.51	55.69	0	6018	60266	58932	58166	56832	56066	58550	56450	190	17200	500	43770	100	1	37999178	21660	11.43	1.24	12	0.08	4986.00	46149.00	64000	20240510	-10.94	48200	20230726	18.26	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	48200	18.26	20230726	0.02	N	012750	500	189 억		21163237	N	N	0	N	00	N
38	20240624	120306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-700	5	-1.22	1620800400	28474	69.54	57700	58000	56400	74800	40400	57600	56922.12	55.69	0	5800	60266	58932	58166	56832	56066	58550	56450	190	17200	500	43770	100	1	37999178	21622	11.41	1.23	12	0.07	4986.00	46149.00	64000	20240510	-11.09	48200	20230726	18.05	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	48200	18.05	20230726	0.02	N	012750	500	189 억		21163237	N	N	0	N	00	N
39	20240624	110307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	-800	5	-1.39	1398918400	24574	60.02	57700	58000	56400	74800	40400	57600	56926.77	55.69	0	6698	60266	58932	58166	56832	56066	58550	56450	190	17200	500	43770	100	1	37999178	21584	11.39	1.23	12	0.06	4986.00	46149.00	64000	20240510	-11.25	48200	20230726	17.84	64000	-11.25	20240510	53000	7.17	20240118	64000	-11.25	20240510	48200	17.84	20230726	0.02	N	012750	500	189 억		21163237	N	N	0	N	00	N
40	20240624	100306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-700	5	-1.22	1115404500	19582	47.83	57700	58000	56400	74800	40400	57600	56960.70	55.69	0	6962	60266	58932	58166	56832	56066	58550	56450	190	17200	500	43770	100	1	37999178	21622	11.41	1.23	12	0.05	4986.00	46149.00	64000	20240510	-11.09	48200	20230726	18.05	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	48200	18.05	20230726	0.02	N	012750	500	189 억		21163237	N	N	0	N	00	N
41	20240624	090307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	200	2	0.35	89073500	1542	3.77	57700	58000	57700	74800	40400	57600	57764.92	55.69	0	297	60266	58932	58166	56832	56066	58550	56450	190	17200	500	43770	100	1	37999178	21964	11.59	1.25	12	0.00	4986.00	46149.00	64000	20240510	-9.69	48200	20230726	19.92	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	48200	19.92	20230726	0.02	N	012750	500	189 억		21163237	N	N	0	N	00	N
42	20240621	160258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	-1900	5	-3.19	2201783500	38024	102.67	59300	59500	57400	77300	41700	59500	57905.10	55.73	0	-11026	60566	60032	59166	58632	57766	60300	58900	190	17800	500	45220	100	1	37999178	21888	11.55	1.25	12	0.10	4986.00	46149.00	64000	20240510	-10.00	48200	20230726	19.50	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	48200	19.50	20230726	0.02	N	012750	500	189 억		21176970	N	N	8	N	00	N
43	20240621	150257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	-1800	5	-3.03	1211897000	20830	56.24	59300	59500	57600	77300	41700	59500	58180.36	55.73	0	-8089	60566	60032	59166	58632	57766	60300	58900	190	17800	500	45220	100	1	37999178	21926	11.57	1.25	12	0.05	4986.00	46149.00	64000	20240510	-9.84	48200	20230726	19.71	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	48200	19.71	20230726	0.02	N	012750	500	189 억		21176970	N	N	8	N	00	N
44	20240621	140258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	-1600	5	-2.69	792853200	13578	36.66	59300	59500	57900	77300	41700	59500	58392.49	55.73	0	-4545	60566	60032	59166	58632	57766	60300	58900	190	17800	500	45220	100	1	37999178	22002	11.61	1.25	12	0.04	4986.00	46149.00	64000	20240510	-9.53	48200	20230726	20.12	64000	-9.53	20240510	53000	9.25	20240118	64000	-9.53	20240510	48200	20.12	20230726	0.02	N	012750	500	189 억		21176970	N	N	8	N	00	N
45	20240621	130258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	-1200	5	-2.02	579641000	9907	26.75	59300	59500	58100	77300	41700	59500	58508.23	55.73	0	-2533	60566	60032	59166	58632	57766	60300	58900	190	17800	500	45220	100	1	37999178	22154	11.69	1.26	12	0.03	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억		21176970	N	N	8	N	00	N
46	20240621	120300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	-1200	5	-2.02	515298600	8803	23.77	59300	59500	58100	77300	41700	59500	58536.70	55.73	0	-2201	60566	60032	59166	58632	57766	60300	58900	190	17800	500	45220	100	1	37999178	22154	11.69	1.26	12	0.02	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억		21176970	N	N	8	N	00	N
47	20240621	110259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58500	-1000	5	-1.68	443856800	7580	20.47	59300	59500	58100	77300	41700	59500	58556.31	55.73	0	-1749	60566	60032	59166	58632	57766	60300	58900	190	17800	500	45220	100	1	37999178	22230	11.73	1.27	12	0.02	4986.00	46149.00	64000	20240510	-8.59	48200	20230726	21.37	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	48200	21.37	20230726	0.02	N	012750	500	189 억		21176970	N	N	8	N	00	N
48	20240621	100258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	-1300	5	-2.18	342775800	5847	15.79	59300	59500	58100	77300	41700	59500	58624.22	55.73	0	-1282	60566	60032	59166	58632	57766	60300	58900	190	17800	500	45220	100	1	37999178	22116	11.67	1.26	12	0.02	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억		21176970	N	N	8	N	00	N
49	20240621	090259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59100	-400	5	-0.67	19804300	335	0.90	59300	59500	58700	77300	41700	59500	59117.31	55.73	0	-21	60566	60032	59166	58632	57766	60300	58900	190	17800	500	45220	100	1	37999178	22458	11.85	1.28	12	0.00	4986.00	46149.00	64000	20240510	-7.66	48200	20230726	22.61	64000	-7.66	20240510	53000	11.51	20240118	64000	-7.66	20240510	48200	22.61	20230726	0.02	N	012750	500	189 억		21176970	N	N	8	N	00	N
50	20240620	160258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59500	800	2	1.36	2194322200	37033	60.59	58900	59700	58300	76300	41100	58700	59253.02	55.71	0	-7273	59900	59300	58300	57700	56700	59600	58000	190	17600	500	44610	100	1	37999178	22610	11.93	1.29	12	0.10	4986.00	46149.00	64000	20240510	-7.03	48200	20230726	23.44	64000	-7.03	20240510	53000	12.26	20240118	64000	-7.03	20240510	48200	23.44	20230726	0.02	N	012750	500	189 억		21168084	N	N	8	N	00	N
51	20240620	150258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59500	800	2	1.36	1753689100	29628	48.48	58900	59700	58300	76300	41100	58700	59190.26	55.71	0	-3581	59900	59300	58300	57700	56700	59600	58000	190	17600	500	44610	100	1	37999178	22610	11.93	1.29	12	0.08	4986.00	46149.00	64000	20240510	-7.03	48200	20230726	23.44	64000	-7.03	20240510	53000	12.26	20240118	64000	-7.03	20240510	48200	23.44	20230726	0.02	N	012750	500	189 억		21168084	N	N	24	N	00	N
52	20240620	140258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	600	2	1.02	1306106900	22097	36.16	58900	59400	58300	76300	41100	58700	59107.88	55.71	0	-1745	59900	59300	58300	57700	56700	59600	58000	190	17600	500	44610	100	1	37999178	22534	11.89	1.28	12	0.06	4986.00	46149.00	64000	20240510	-7.34	48200	20230726	23.03	64000	-7.34	20240510	53000	11.89	20240118	64000	-7.34	20240510	48200	23.03	20230726	0.02	N	012750	500	189 억		21168084	N	N	24	N	00	N
53	20240620	130259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59400	700	2	1.19	991398800	16790	27.47	58900	59400	58300	76300	41100	58700	59046.98	55.71	0	-1526	59900	59300	58300	57700	56700	59600	58000	190	17600	500	44610	100	1	37999178	22572	11.91	1.29	12	0.04	4986.00	46149.00	64000	20240510	-7.19	48200	20230726	23.24	64000	-7.19	20240510	53000	12.08	20240118	64000	-7.19	20240510	48200	23.24	20230726	0.02	N	012750	500	189 억		21168084	N	N	24	N	00	N
54	20240620	120258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	500	2	0.85	871257700	14764	24.16	58900	59400	58300	76300	41100	58700	59012.31	55.71	0	-1204	59900	59300	58300	57700	56700	59600	58000	190	17600	500	44610	100	1	37999178	22496	11.87	1.28	12	0.04	4986.00	46149.00	64000	20240510	-7.50	48200	20230726	22.82	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	48200	22.82	20230726	0.02	N	012750	500	189 억		21168084	N	N	24	N	00	N
55	20240620	110259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	500	2	0.85	591305500	10041	16.43	58900	59300	58300	76300	41100	58700	58889.10	55.71	0	-557	59900	59300	58300	57700	56700	59600	58000	190	17600	500	44610	100	1	37999178	22496	11.87	1.28	12	0.03	4986.00	46149.00	64000	20240510	-7.50	48200	20230726	22.82	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	48200	22.82	20230726	0.02	N	012750	500	189 억		21168084	N	N	24	N	00	N
56	20240620	100259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58900	200	2	0.34	281937300	4798	7.85	58900	59000	58300	76300	41100	58700	58761.42	55.71	0	-466	59900	59300	58300	57700	56700	59600	58000	190	17600	500	44610	100	1	37999178	22382	11.81	1.28	12	0.01	4986.00	46149.00	64000	20240510	-7.97	48200	20230726	22.20	64000	-7.97	20240510	53000	11.13	20240118	64000	-7.97	20240510	48200	22.20	20230726	0.02	N	012750	500	189 억		21168084	N	N	24	N	00	N
57	20240620	090300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58500	-200	5	-0.34	51083600	868	1.42	58900	58900	58500	76300	41100	58700	58852.07	55.71	0	-435	59900	59300	58300	57700	56700	59600	58000	190	17600	500	44610	100	1	37999178	22230	11.73	1.27	12	0.00	4986.00	46149.00	64000	20240510	-8.59	48200	20230726	21.37	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	48200	21.37	20230726	0.02	N	012750	500	189 억		21168084	N	N	24	N	00	N
58	20240619	160257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	1600	2	2.80	2549434200	43727	45.45	57600	58900	57300	74200	40000	57100	58303.23	55.69	0	-6630	58433	57766	57433	56766	56433	57600	56600	190	17100	500	43390	100	1	37999178	22306	11.77	1.27	12	0.12	4986.00	46149.00	64000	20240510	-8.28	48200	20230726	21.78	64000	-8.28	20240510	53000	10.75	20240118	64000	-8.28	20240510	48200	21.78	20230726	0.02	N	012750	500	189 억		21163404	N	N	24	N	00	N
59	20240619	150256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	1600	2	2.80	2169447100	37257	38.72	57600	58800	57300	74200	40000	57100	58229.25	55.69	0	-3805	58433	57766	57433	56766	56433	57600	56600	190	17100	500	43390	100	1	37999178	22306	11.77	1.27	12	0.10	4986.00	46149.00	64000	20240510	-8.28	48200	20230726	21.78	64000	-8.28	20240510	53000	10.75	20240118	64000	-8.28	20240510	48200	21.78	20230726	0.02	N	012750	500	189 억		21163404	N	N	176	N	00	N
60	20240619	140259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	1500	2	2.63	1758369600	30247	31.44	57600	58700	57300	74200	40000	57100	58133.69	55.69	0	-3222	58433	57766	57433	56766	56433	57600	56600	190	17100	500	43390	100	1	37999178	22268	11.75	1.27	12	0.08	4986.00	46149.00	64000	20240510	-8.44	48200	20230726	21.58	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	48200	21.58	20230726	0.02	N	012750	500	189 억		21163404	N	N	176	N	00	N
61	20240619	130257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	1300	2	2.28	1361804000	23466	24.39	57600	58600	57300	74200	40000	57100	58033.07	55.69	0	-1475	58433	57766	57433	56766	56433	57600	56600	190	17100	500	43390	100	1	37999178	22192	11.71	1.27	12	0.06	4986.00	46149.00	64000	20240510	-8.75	48200	20230726	21.16	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	48200	21.16	20230726	0.02	N	012750	500	189 억		21163404	N	N	176	N	00	N
62	20240619	120256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	1000	2	1.75	1079559200	18632	19.36	57600	58300	57300	74200	40000	57100	57941.13	55.69	0	-282	58433	57766	57433	56766	56433	57600	56600	190	17100	500	43390	100	1	37999178	22078	11.65	1.26	12	0.05	4986.00	46149.00	64000	20240510	-9.22	48200	20230726	20.54	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	48200	20.54	20230726	0.02	N	012750	500	189 억		21163404	N	N	176	N	00	N
63	20240619	110257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	900	2	1.58	877202700	15153	15.75	57600	58200	57300	74200	40000	57100	57889.71	55.69	0	-275	58433	57766	57433	56766	56433	57600	56600	190	17100	500	43390	100	1	37999178	22040	11.63	1.26	12	0.04	4986.00	46149.00	64000	20240510	-9.38	48200	20230726	20.33	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	48200	20.33	20230726	0.02	N	012750	500	189 억		21163404	N	N	176	N	00	N
64	20240619	100258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	800	2	1.40	536086600	9275	9.64	57600	58100	57300	74200	40000	57100	57799.09	55.69	0	-747	58433	57766	57433	56766	56433	57600	56600	190	17100	500	43390	100	1	37999178	22002	11.61	1.25	12	0.02	4986.00	46149.00	64000	20240510	-9.53	48200	20230726	20.12	64000	-9.53	20240510	53000	9.25	20240118	64000	-9.53	20240510	48200	20.12	20230726	0.02	N	012750	500	189 억		21163404	N	N	176	N	00	N
65	20240619	090302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	500	2	0.88	97718700	1693	1.76	57600	58000	57600	74200	40000	57100	57719.26	55.69	0	46	58433	57766	57433	56766	56433	57600	56600	190	17100	500	43390	100	1	37999178	21888	11.55	1.25	12	0.00	4986.00	46149.00	64000	20240510	-10.00	48200	20230726	19.50	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	48200	19.50	20230726	0.02	N	012750	500	189 억		21163404	N	N	176	N	00	N
66	20240618	160256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57100	-1200	5	-2.06	3146852500	54907	232.77	58000	58100	57100	75700	40900	58300	57312.41	55.70	0	-22796	58833	58566	58133	57866	57433	58700	58000	190	17400	500	44300	100	1	37999178	21698	11.45	1.24	12	0.14	4986.00	46149.00	64000	20240510	-10.78	48200	20230726	18.46	64000	-10.78	20240510	53000	7.74	20240118	64000	-10.78	20240510	48200	18.46	20230726	0.02	N	012750	500	189 억		21164414	N	N	176	N	00	N
67	20240618	150253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-1100	5	-1.89	2697798200	47058	199.49	58000	58100	57100	75700	40900	58300	57329.22	55.70	0	-20964	58833	58566	58133	57866	57433	58700	58000	190	17400	500	44300	100	1	37999178	21736	11.47	1.24	12	0.12	4986.00	46149.00	64000	20240510	-10.62	48200	20230726	18.67	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	48200	18.67	20230726	0.02	N	012750	500	189 억		21164414	N	N	174	N	00	N
68	20240618	140254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-1100	5	-1.89	2204744100	38441	162.96	58000	58100	57100	75700	40900	58300	57353.97	55.70	0	-18594	58833	58566	58133	57866	57433	58700	58000	190	17400	500	44300	100	1	37999178	21736	11.47	1.24	12	0.10	4986.00	46149.00	64000	20240510	-10.62	48200	20230726	18.67	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	48200	18.67	20230726	0.02	N	012750	500	189 억		21164414	N	N	174	N	00	N
69	20240618	130257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	-1000	5	-1.72	1832504400	31942	135.41	58000	58100	57100	75700	40900	58300	57369.75	55.70	0	-15929	58833	58566	58133	57866	57433	58700	58000	190	17400	500	44300	100	1	37999178	21774	11.49	1.24	12	0.08	4986.00	46149.00	64000	20240510	-10.47	48200	20230726	18.88	64000	-10.47	20240510	53000	8.11	20240118	64000	-10.47	20240510	48200	18.88	20230726	0.02	N	012750	500	189 억		21164414	N	N	174	N	00	N
70	20240618	120257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	-900	5	-1.54	1520663400	26504	112.36	58000	58100	57100	75700	40900	58300	57374.86	55.70	0	-15798	58833	58566	58133	57866	57433	58700	58000	190	17400	500	44300	100	1	37999178	21812	11.51	1.24	12	0.07	4986.00	46149.00	64000	20240510	-10.31	48200	20230726	19.09	64000	-10.31	20240510	53000	8.30	20240118	64000	-10.31	20240510	48200	19.09	20230726	0.02	N	012750	500	189 억		21164414	N	N	174	N	00	N
71	20240618	110255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	-900	5	-1.54	1149157300	20020	84.87	58000	58100	57100	75700	40900	58300	57400.46	55.70	0	-12898	58833	58566	58133	57866	57433	58700	58000	190	17400	500	44300	100	1	37999178	21812	11.51	1.24	12	0.05	4986.00	46149.00	64000	20240510	-10.31	48200	20230726	19.09	64000	-10.31	20240510	53000	8.30	20240118	64000	-10.31	20240510	48200	19.09	20230726	0.02	N	012750	500	189 억		21164414	N	N	174	N	00	N
72	20240618	100255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-1100	5	-1.89	773893000	13464	57.08	58000	58100	57100	75700	40900	58300	57478.68	55.70	0	-9350	58833	58566	58133	57866	57433	58700	58000	190	17400	500	44300	100	1	37999178	21736	11.47	1.24	12	0.04	4986.00	46149.00	64000	20240510	-10.62	48200	20230726	18.67	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	48200	18.67	20230726	0.02	N	012750	500	189 억		21164414	N	N	174	N	00	N
73	20240618	090258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	-700	5	-1.20	114368700	1981	8.40	58000	58100	57400	75700	40900	58300	57732.81	55.70	0	-1270	58833	58566	58133	57866	57433	58700	58000	190	17400	500	44300	100	1	37999178	21888	11.55	1.25	12	0.01	4986.00	46149.00	64000	20240510	-10.00	48200	20230726	19.50	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	48200	19.50	20230726	0.02	N	012750	500	189 억		21164414	N	N	174	N	00	N
74	20240617	160254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	100	2	0.17	1172199600	20173	27.02	57700	58400	57700	75600	40800	58200	58107.35	55.70	0	-4951	60000	59100	58400	57500	56800	58750	57150	190	17400	500	44230	100	1	37999178	22154	11.69	1.26	12	0.05	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억		21165832	N	N	174	N	00	N
75	20240617	150258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	-100	5	-0.17	966029400	16635	22.28	57700	58400	57700	75600	40800	58200	58072.10	55.70	0	-3942	60000	59100	58400	57500	56800	58750	57150	190	17400	500	44230	100	1	37999178	22078	11.65	1.26	12	0.04	4986.00	46149.00	64000	20240510	-9.22	48200	20230726	20.54	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	48200	20.54	20230726	0.02	N	012750	500	189 억		21165832	N	N	861	N	00	N
76	20240617	140253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	-100	5	-0.17	805180600	13870	18.58	57700	58400	57700	75600	40800	58200	58051.95	55.70	0	-4101	60000	59100	58400	57500	56800	58750	57150	190	17400	500	44230	100	1	37999178	22078	11.65	1.26	12	0.04	4986.00	46149.00	64000	20240510	-9.22	48200	20230726	20.54	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	48200	20.54	20230726	0.02	N	012750	500	189 억		21165832	N	N	861	N	00	N
77	20240617	130253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	-200	5	-0.34	760395000	13100	17.54	57700	58400	57700	75600	40800	58200	58045.42	55.70	0	-4017	60000	59100	58400	57500	56800	58750	57150	190	17400	500	44230	100	1	37999178	22040	11.63	1.26	12	0.03	4986.00	46149.00	64000	20240510	-9.38	48200	20230726	20.33	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	48200	20.33	20230726	0.02	N	012750	500	189 억		21165832	N	N	861	N	00	N
78	20240617	120254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	-100	5	-0.17	638450000	10996	14.73	57700	58400	57700	75600	40800	58200	58062.02	55.70	0	-3099	60000	59100	58400	57500	56800	58750	57150	190	17400	500	44230	100	1	37999178	22078	11.65	1.26	12	0.03	4986.00	46149.00	64000	20240510	-9.22	48200	20230726	20.54	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	48200	20.54	20230726	0.02	N	012750	500	189 억		21165832	N	N	861	N	00	N
79	20240617	110252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	-200	5	-0.34	586773000	10105	13.53	57700	58400	57700	75600	40800	58200	58067.59	55.70	0	-2636	60000	59100	58400	57500	56800	58750	57150	190	17400	500	44230	100	1	37999178	22040	11.63	1.26	12	0.03	4986.00	46149.00	64000	20240510	-9.38	48200	20230726	20.33	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	48200	20.33	20230726	0.02	N	012750	500	189 억		21165832	N	N	861	N	00	N
80	20240617	100254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	-100	5	-0.17	503119800	8664	11.60	57700	58400	57700	75600	40800	58200	58070.15	55.70	0	-1728	60000	59100	58400	57500	56800	58750	57150	190	17400	500	44230	100	1	37999178	22078	11.65	1.26	12	0.02	4986.00	46149.00	64000	20240510	-9.22	48200	20230726	20.54	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	48200	20.54	20230726	0.02	N	012750	500	189 억		21165832	N	N	861	N	00	N
81	20240617	090254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	100	2	0.17	88972700	1539	2.06	57700	58400	57700	75600	40800	58200	57812.02	55.70	0	-195	60000	59100	58400	57500	56800	58750	57150	190	17400	500	44230	100	1	37999178	22154	11.69	1.26	12	0.00	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억		21165832	N	N	861	N	00	N
82	20240614	160235	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	-1100	5	-1.85	3638740100	62490	80.70	58700	59300	57700	77000	41600	59300	58229.07	55.71	0	-21079	61100	60200	59700	58800	58300	60000	58600	190	17700	500	45060	100	1	37999178	22116	11.67	1.26	12	0.16	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억		21167467	N	N	861	N	00	N
83	20240614	150235	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	-1100	5	-1.85	3219049600	55279	71.39	58700	59300	57700	77000	41600	59300	58232.68	55.71	0	-18586	61100	60200	59700	58800	58300	60000	58600	190	17700	500	45060	100	1	37999178	22116	11.67	1.26	12	0.15	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억		21167467	N	N	310	N	00	N
84	20240614	140235	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	-1100	5	-1.85	2667649900	45797	59.14	58700	59300	57700	77000	41600	59300	58249.33	55.71	0	-16061	61100	60200	59700	58800	58300	60000	58600	190	17700	500	45060	100	1	37999178	22116	11.67	1.26	12	0.12	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억		21167467	N	N	310	N	00	N
85	20240614	130234	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	-1100	5	-1.85	2250681000	38625	49.88	58700	59300	57700	77000	41600	59300	58269.92	55.71	0	-15302	61100	60200	59700	58800	58300	60000	58600	190	17700	500	45060	100	1	37999178	22116	11.67	1.26	12	0.10	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억		21167467	N	N	310	N	00	N
86	20240614	120236	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	-1100	5	-1.85	2024027200	34728	44.85	58700	59300	57700	77000	41600	59300	58282.14	55.71	0	-15457	61100	60200	59700	58800	58300	60000	58600	190	17700	500	45060	100	1	37999178	22116	11.67	1.26	12	0.09	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억		21167467	N	N	310	N	00	N
87	20240614	110249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	-1000	5	-1.69	1732581000	29724	38.39	58700	59300	57700	77000	41600	59300	58288.79	55.71	0	-15850	61100	60200	59700	58800	58300	60000	58600	190	17700	500	45060	100	1	37999178	22154	11.69	1.26	12	0.08	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억		21167467	N	N	310	N	00	N
88	20240614	100250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	-700	5	-1.18	1180184500	20260	26.16	58700	59300	57700	77000	41600	59300	58251.69	55.71	0	-12343	61100	60200	59700	58800	58300	60000	58600	190	17700	500	45060	100	1	37999178	22268	11.75	1.27	12	0.05	4986.00	46149.00	64000	20240510	-8.44	48200	20230726	21.58	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	48200	21.58	20230726	0.02	N	012750	500	189 억		21167467	N	N	310	N	00	N
89	20240614	090252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58500	-800	5	-1.35	264047000	4500	5.81	58700	59300	58400	77000	41600	59300	58676.42	55.71	0	-2064	61100	60200	59700	58800	58300	60000	58600	190	17700	500	45060	100	1	37999178	22230	11.73	1.27	12	0.01	4986.00	46149.00	64000	20240510	-8.59	48200	20230726	21.37	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	48200	21.37	20230726	0.02	N	012750	500	189 억		21167467	N	N	310	N	00	N
90	20240613	160248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	-100	5	-0.17	4626148000	77432	77.66	59300	60600	59200	77200	41600	59400	59744.65	55.68	0	-13407	60866	60132	59566	58832	58266	59850	58550	190	17800	500	45140	100	1	37999178	22534	11.89	1.28	12	0.20	4986.00	46149.00	64000	20240510	-7.34	48200	20230726	23.03	64000	-7.34	20240510	53000	11.89	20240118	64000	-7.34	20240510	48200	23.03	20230726	0.02	N	012750	500	189 억		21157845	N	N	310	N	00	N
91	20240613	150253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	-200	5	-0.34	2912563500	48546	48.69	59300	60600	59200	77200	41600	59400	59995.95	55.68	0	-14072	60866	60132	59566	58832	58266	59850	58550	190	17800	500	45140	100	1	37999178	22496	11.87	1.28	12	0.13	4986.00	46149.00	64000	20240510	-7.50	48200	20230726	22.82	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	48200	22.82	20230726	0.02	N	012750	500	189 억		21157845	N	N	0	N	00	N
92	20240613	140249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59600	200	2	0.34	2361373400	39284	39.40	59300	60600	59300	77200	41600	59400	60110.31	55.68	0	-8903	60866	60132	59566	58832	58266	59850	58550	190	17800	500	45140	100	1	37999178	22648	11.95	1.29	12	0.10	4986.00	46149.00	64000	20240510	-6.88	48200	20230726	23.65	64000	-6.88	20240510	53000	12.45	20240118	64000	-6.88	20240510	48200	23.65	20230726	0.02	N	012750	500	189 억		21157845	N	N	0	N	00	N
93	20240613	130250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59700	300	2	0.51	2114735600	35156	35.26	59300	60600	59300	77200	41600	59400	60152.91	55.68	0	-7959	60866	60132	59566	58832	58266	59850	58550	190	17800	500	45140	100	1	37999178	22686	11.97	1.29	12	0.09	4986.00	46149.00	64000	20240510	-6.72	48200	20230726	23.86	64000	-6.72	20240510	53000	12.64	20240118	64000	-6.72	20240510	48200	23.86	20230726	0.02	N	012750	500	189 억		21157845	N	N	0	N	00	N
94	20240613	120250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59900	500	2	0.84	1753030300	29112	29.20	59300	60600	59300	77200	41600	59400	60216.76	55.68	0	-6891	60866	60132	59566	58832	58266	59850	58550	190	17800	500	45140	100	1	37999178	22762	12.01	1.30	12	0.08	4986.00	46149.00	64000	20240510	-6.41	48200	20230726	24.27	64000	-6.41	20240510	53000	13.02	20240118	64000	-6.41	20240510	48200	24.27	20230726	0.02	N	012750	500	189 억		21157845	N	N	0	N	00	N
95	20240613	110248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	800	2	1.35	1500261200	24906	24.98	59300	60600	59300	77200	41600	59400	60236.94	55.68	0	-4902	60866	60132	59566	58832	58266	59850	58550	190	17800	500	45140	100	1	37999178	22876	12.07	1.30	12	0.07	4986.00	46149.00	64000	20240510	-5.94	48200	20230726	24.90	64000	-5.94	20240510	53000	13.58	20240118	64000	-5.94	20240510	48200	24.90	20230726	0.02	N	012750	500	189 억		21157845	N	N	0	N	00	N
96	20240613	100248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	900	2	1.52	1073229200	17835	17.89	59300	60600	59300	77200	41600	59400	60175.45	55.68	0	-3705	60866	60132	59566	58832	58266	59850	58550	190	17800	500	45140	100	1	37999178	22914	12.09	1.31	12	0.05	4986.00	46149.00	64000	20240510	-5.78	48200	20230726	25.10	64000	-5.78	20240510	53000	13.77	20240118	64000	-5.78	20240510	48200	25.10	20230726	0.02	N	012750	500	189 억		21157845	N	N	0	N	00	N
97	20240613	090252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	600	2	1.01	133186500	2230	2.24	59300	60000	59300	77200	41600	59400	59724.89	55.68	0	-563	60866	60132	59566	58832	58266	59850	58550	190	17800	500	45140	100	1	37999178	22800	12.03	1.30	12	0.01	4986.00	46149.00	64000	20240510	-6.25	48200	20230726	24.48	64000	-6.25	20240510	53000	13.21	20240118	64000	-6.25	20240510	48200	24.48	20230726	0.02	N	012750	500	189 억		21157845	N	N	0	N	00	N
98	20240612	160246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59400	-700	5	-1.16	1383993300	23286	70.37	59500	60300	59000	78100	42100	60100	59434.57	55.69	0	-3123	61166	60632	60266	59732	59366	60550	59650	190	18000	500	45670	100	1	37999178	22572	11.91	1.29	12	0.06	4986.00	46149.00	64000	20240510	-7.19	48200	20230726	23.24	64000	-7.19	20240510	53000	12.08	20240118	64000	-7.19	20240510	48200	23.24	20230726	0.02	N	012750	500	189 억		21163453	N	N	0	N	00	N
99	20240612	150252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	-800	5	-1.33	1158309400	19482	58.88	59500	60300	59000	78100	42100	60100	59455.36	55.69	0	-2964	61166	60632	60266	59732	59366	60550	59650	190	18000	500	45670	100	1	37999178	22534	11.89	1.28	12	0.05	4986.00	46149.00	64000	20240510	-7.34	48200	20230726	23.03	64000	-7.34	20240510	53000	11.89	20240118	64000	-7.34	20240510	48200	23.03	20230726	0.02	N	012750	500	189 억		21163453	N	N	0	N	00	N
100	20240612	140248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	-900	5	-1.50	890117600	14946	45.17	59500	60300	59000	78100	42100	60100	59555.57	55.69	0	-2804	61166	60632	60266	59732	59366	60550	59650	190	18000	500	45670	100	1	37999178	22496	11.87	1.28	12	0.04	4986.00	46149.00	64000	20240510	-7.50	48200	20230726	22.82	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	48200	22.82	20230726	0.02	N	012750	500	189 억		21163453	N	N	0	N	00	N
101	20240612	130248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59600	-500	5	-0.83	538069500	9011	27.23	59500	60300	59500	78100	42100	60100	59712.52	55.69	0	-513	61166	60632	60266	59732	59366	60550	59650	190	18000	500	45670	100	1	37999178	22648	11.95	1.29	12	0.02	4986.00	46149.00	64000	20240510	-6.88	48200	20230726	23.65	64000	-6.88	20240510	53000	12.45	20240118	64000	-6.88	20240510	48200	23.65	20230726	0.02	N	012750	500	189 억		21163453	N	N	0	N	00	N
102	20240612	120247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59700	-400	5	-0.67	418674100	7008	21.18	59500	60300	59500	78100	42100	60100	59742.31	55.69	0	-531	61166	60632	60266	59732	59366	60550	59650	190	18000	500	45670	100	1	37999178	22686	11.97	1.29	12	0.02	4986.00	46149.00	64000	20240510	-6.72	48200	20230726	23.86	64000	-6.72	20240510	53000	12.64	20240118	64000	-6.72	20240510	48200	23.86	20230726	0.02	N	012750	500	189 억		21163453	N	N	0	N	00	N
103	20240612	110246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59700	-400	5	-0.67	296818800	4966	15.01	59500	60300	59500	78100	42100	60100	59770.20	55.69	0	-580	61166	60632	60266	59732	59366	60550	59650	190	18000	500	45670	100	1	37999178	22686	11.97	1.29	12	0.01	4986.00	46149.00	64000	20240510	-6.72	48200	20230726	23.86	64000	-6.72	20240510	53000	12.64	20240118	64000	-6.72	20240510	48200	23.86	20230726	0.02	N	012750	500	189 억		21163453	N	N	0	N	00	N
104	20240612	100247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	-100	5	-0.17	98203200	1642	4.96	59500	60300	59500	78100	42100	60100	59807.06	55.69	0	185	61166	60632	60266	59732	59366	60550	59650	190	18000	500	45670	100	1	37999178	22800	12.03	1.30	12	0.00	4986.00	46149.00	64000	20240510	-6.25	48200	20230726	24.48	64000	-6.25	20240510	53000	13.21	20240118	64000	-6.25	20240510	48200	24.48	20230726	0.02	N	012750	500	189 억		21163453	N	N	0	N	00	N
105	20240612	090248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59700	-400	5	-0.67	39918800	670	2.02	59500	60000	59500	78100	42100	60100	59580.30	55.69	0	-16	61166	60632	60266	59732	59366	60550	59650	190	18000	500	45670	100	1	37999178	22686	11.97	1.29	12	0.00	4986.00	46149.00	64000	20240510	-6.72	48200	20230726	23.86	64000	-6.72	20240510	53000	12.64	20240118	64000	-6.72	20240510	48200	23.86	20230726	0.02	N	012750	500	189 억		21163453	N	N	0	N	00	N
106	20240610	160245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	-1900	5	-3.06	1705807400	28263	132.22	61100	61400	60000	80600	43400	62000	60354.80	55.68	0	-15258	62866	62432	62066	61632	61266	62650	61850	190	18600	500	47120	100	1	37999178	22838	12.05	1.30	12	0.07	4986.00	46149.00	64000	20240510	-6.09	48200	20230726	24.69	64000	-6.09	20240510	53000	13.40	20240118	64000	-6.09	20240510	48200	24.69	20230726	0.02	N	012750	500	189 억		21157620	N	N	1	N	00	N
107	20240610	150246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	-1500	5	-2.42	1329582900	22008	102.96	61100	61400	60000	80600	43400	62000	60413.62	55.68	0	-12915	62866	62432	62066	61632	61266	62650	61850	190	18600	500	47120	100	1	37999178	22990	12.13	1.31	12	0.06	4986.00	46149.00	64000	20240510	-5.47	48200	20230726	25.52	64000	-5.47	20240510	53000	14.15	20240118	64000	-5.47	20240510	48200	25.52	20230726	0.02	N	012750	500	189 억		21157620	N	N	60	N	00	N
108	20240610	140246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	-1500	5	-2.42	1212172400	20068	93.89	61100	61400	60000	80600	43400	62000	60403.25	55.68	0	-12901	62866	62432	62066	61632	61266	62650	61850	190	18600	500	47120	100	1	37999178	22990	12.13	1.31	12	0.05	4986.00	46149.00	64000	20240510	-5.47	48200	20230726	25.52	64000	-5.47	20240510	53000	14.15	20240118	64000	-5.47	20240510	48200	25.52	20230726	0.02	N	012750	500	189 억		21157620	N	N	60	N	00	N
109	20240610	130246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	-1600	5	-2.58	1153089500	19090	89.31	61100	61400	60000	80600	43400	62000	60402.80	55.68	0	-12663	62866	62432	62066	61632	61266	62650	61850	190	18600	500	47120	100	1	37999178	22952	12.11	1.31	12	0.05	4986.00	46149.00	64000	20240510	-5.62	48200	20230726	25.31	64000	-5.62	20240510	53000	13.96	20240118	64000	-5.62	20240510	48200	25.31	20230726	0.02	N	012750	500	189 억		21157620	N	N	60	N	00	N
110	20240610	120246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	-1700	5	-2.74	984895300	16294	76.23	61100	61400	60000	80600	43400	62000	60445.27	55.68	0	-10663	62866	62432	62066	61632	61266	62650	61850	190	18600	500	47120	100	1	37999178	22914	12.09	1.31	12	0.04	4986.00	46149.00	64000	20240510	-5.78	48200	20230726	25.10	64000	-5.78	20240510	53000	13.77	20240118	64000	-5.78	20240510	48200	25.10	20230726	0.02	N	012750	500	189 억		21157620	N	N	60	N	00	N
111	20240610	110247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	-1900	5	-3.06	865615600	14313	66.96	61100	61400	60000	80600	43400	62000	60477.58	55.68	0	-9208	62866	62432	62066	61632	61266	62650	61850	190	18600	500	47120	100	1	37999178	22838	12.05	1.30	12	0.04	4986.00	46149.00	64000	20240510	-6.09	48200	20230726	24.69	64000	-6.09	20240510	53000	13.40	20240118	64000	-6.09	20240510	48200	24.69	20230726	0.02	N	012750	500	189 억		21157620	N	N	60	N	00	N
112	20240610	100246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	-1800	5	-2.90	674864700	11140	52.12	61100	61400	60000	80600	43400	62000	60580.31	55.68	0	-6710	62866	62432	62066	61632	61266	62650	61850	190	18600	500	47120	100	1	37999178	22876	12.07	1.30	12	0.03	4986.00	46149.00	64000	20240510	-5.94	48200	20230726	24.90	64000	-5.94	20240510	53000	13.58	20240118	64000	-5.94	20240510	48200	24.90	20230726	0.02	N	012750	500	189 억		21157620	N	N	60	N	00	N
113	20240610	090251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60800	-1200	5	-1.94	147751800	2422	11.33	61100	61400	60700	80600	43400	62000	61004.05	55.68	0	-1686	62866	62432	62066	61632	61266	62650	61850	190	18600	500	47120	100	1	37999178	23104	12.19	1.32	12	0.01	4986.00	46149.00	64000	20240510	-5.00	48200	20230726	26.14	64000	-5.00	20240510	53000	14.72	20240118	64000	-5.00	20240510	48200	26.14	20230726	0.02	N	012750	500	189 억		21157620	N	N	60	N	00	N
114	20240607	160252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	300	2	0.49	1326711100	21366	130.00	61900	62500	61700	80200	43200	61700	62094.50	55.68	0	4260	62700	62200	61900	61400	61100	62050	61250	190	18500	500	46890	100	1	37999178	23559	12.43	1.34	12	0.06	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21156876	N	N	60	N	00	N
115	20240607	150255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	300	2	0.49	1113412000	17927	109.08	61900	62500	61700	80200	43200	61700	62108.11	55.68	0	4310	62700	62200	61900	61400	61100	62050	61250	190	18500	500	46890	100	1	37999178	23559	12.43	1.34	12	0.05	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21156876	N	N	24	N	00	N
116	20240607	140252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61900	200	2	0.32	943726100	15189	92.42	61900	62500	61700	80200	43200	61700	62132.21	55.68	0	3988	62700	62200	61900	61400	61100	62050	61250	190	18500	500	46890	100	1	37999178	23521	12.41	1.34	12	0.04	4986.00	46149.00	64000	20240510	-3.28	48200	20230726	28.42	64000	-3.28	20240510	53000	16.79	20240118	64000	-3.28	20240510	48200	28.42	20230726	0.02	N	012750	500	189 억		21156876	N	N	24	N	00	N
117	20240607	130254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62200	500	2	0.81	763253500	12285	74.75	61900	62500	61700	80200	43200	61700	62128.90	55.68	0	3381	62700	62200	61900	61400	61100	62050	61250	190	18500	500	46890	100	1	37999178	23635	12.47	1.35	12	0.03	4986.00	46149.00	64000	20240510	-2.81	48200	20230726	29.05	64000	-2.81	20240510	53000	17.36	20240118	64000	-2.81	20240510	48200	29.05	20230726	0.02	N	012750	500	189 억		21156876	N	N	24	N	00	N
118	20240607	120253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	300	2	0.49	593573000	9556	58.14	61900	62500	61700	80200	43200	61700	62115.22	55.68	0	2809	62700	62200	61900	61400	61100	62050	61250	190	18500	500	46890	100	1	37999178	23559	12.43	1.34	12	0.03	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21156876	N	N	24	N	00	N
119	20240607	110253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61900	200	2	0.32	460339100	7407	45.07	61900	62500	61800	80200	43200	61700	62149.20	55.68	0	2065	62700	62200	61900	61400	61100	62050	61250	190	18500	500	46890	100	1	37999178	23521	12.41	1.34	12	0.02	4986.00	46149.00	64000	20240510	-3.28	48200	20230726	28.42	64000	-3.28	20240510	53000	16.79	20240118	64000	-3.28	20240510	48200	28.42	20230726	0.02	N	012750	500	189 억		21156876	N	N	24	N	00	N
120	20240607	100252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	700	2	1.13	285864600	4596	27.96	61900	62500	61800	80200	43200	61700	62198.56	55.68	0	1599	62700	62200	61900	61400	61100	62050	61250	190	18500	500	46890	100	1	37999178	23711	12.52	1.35	12	0.01	4986.00	46149.00	64000	20240510	-2.50	48200	20230726	29.46	64000	-2.50	20240510	53000	17.74	20240118	64000	-2.50	20240510	48200	29.46	20230726	0.02	N	012750	500	189 억		21156876	N	N	24	N	00	N
121	20240607	090250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62200	500	2	0.81	70341000	1134	6.90	61900	62500	61800	80200	43200	61700	62029.10	55.68	0	280	62700	62200	61900	61400	61100	62050	61250	190	18500	500	46890	100	1	37999178	23635	12.47	1.35	12	0.00	4986.00	46149.00	64000	20240510	-2.81	48200	20230726	29.05	64000	-2.81	20240510	53000	17.36	20240118	64000	-2.81	20240510	48200	29.05	20230726	0.02	N	012750	500	189 억		21156876	N	N	24	N	00	N
122	20240605	160250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61700	-600	5	-0.96	1015066300	16422	34.31	62000	62400	61600	80900	43700	62300	61811.50	55.67	0	-819	63700	63000	62300	61600	60900	63350	61950	190	18600	500	47340	100	1	37999178	23445	12.37	1.34	12	0.04	4986.00	46149.00	64000	20240510	-3.59	48200	20230726	28.01	64000	-3.59	20240510	53000	16.42	20240118	64000	-3.59	20240510	48200	28.01	20230726	0.02	N	012750	500	189 억		21152496	N	N	24	N	00	N
123	20240605	150250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61700	-600	5	-0.96	564994600	9130	19.07	62000	62400	61600	80900	43700	62300	61883.31	55.67	0	-603	63700	63000	62300	61600	60900	63350	61950	190	18600	500	47340	100	1	37999178	23445	12.37	1.34	12	0.02	4986.00	46149.00	64000	20240510	-3.59	48200	20230726	28.01	64000	-3.59	20240510	53000	16.42	20240118	64000	-3.59	20240510	48200	28.01	20230726	0.02	N	012750	500	189 억		21152496	N	N	0	N	00	N
124	20240605	140249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61800	-500	5	-0.80	411779200	6655	13.90	62000	62400	61600	80900	43700	62300	61875.16	55.67	0	-31	63700	63000	62300	61600	60900	63350	61950	190	18600	500	47340	100	1	37999178	23483	12.39	1.34	12	0.02	4986.00	46149.00	64000	20240510	-3.44	48200	20230726	28.22	64000	-3.44	20240510	53000	16.60	20240118	64000	-3.44	20240510	48200	28.22	20230726	0.02	N	012750	500	189 억		21152496	N	N	0	N	00	N
125	20240605	130252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	-200	5	-0.32	349399200	5647	11.80	62000	62400	61600	80900	43700	62300	61873.42	55.67	0	273	63700	63000	62300	61600	60900	63350	61950	190	18600	500	47340	100	1	37999178	23597	12.45	1.35	12	0.01	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21152496	N	N	0	N	00	N
126	20240605	120250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	-300	5	-0.48	314975300	5092	10.64	62000	62400	61600	80900	43700	62300	61856.89	55.67	0	208	63700	63000	62300	61600	60900	63350	61950	190	18600	500	47340	100	1	37999178	23559	12.43	1.34	12	0.01	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21152496	N	N	0	N	00	N
127	20240605	110251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	-200	5	-0.32	283429000	4583	9.57	62000	62400	61600	80900	43700	62300	61843.55	55.67	0	217	63700	63000	62300	61600	60900	63350	61950	190	18600	500	47340	100	1	37999178	23597	12.45	1.35	12	0.01	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21152496	N	N	0	N	00	N
128	20240605	100251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	-300	5	-0.48	220288500	3564	7.45	62000	62400	61600	80900	43700	62300	61809.34	55.67	0	-65	63700	63000	62300	61600	60900	63350	61950	190	18600	500	47340	100	1	37999178	23559	12.43	1.34	12	0.01	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21152496	N	N	0	N	00	N
129	20240605	090250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	-300	5	-0.48	19672500	317	0.66	62000	62400	61900	80900	43700	62300	62058.36	55.67	0	-117	63700	63000	62300	61600	60900	63350	61950	190	18600	500	47340	100	1	37999178	23559	12.43	1.34	12	0.00	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21152496	N	N	0	N	00	N
130	20240604	160248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62300	-500	5	-0.80	1493455900	23981	48.06	61800	63000	61600	81600	44000	62800	62276.52	55.67	0	1122	64400	63600	62900	62100	61400	63250	61750	190	18800	500	47720	100	1	37999178	23673	12.49	1.35	12	0.06	4986.00	46149.00	64000	20240510	-2.66	48200	20230726	29.25	64000	-2.66	20240510	53000	17.55	20240118	64000	-2.66	20240510	48200	29.25	20230726	0.02	N	012750	500	189 억		21154092	N	N	6	N	00	N
131	20240604	150249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62300	-500	5	-0.80	1011017800	16276	32.62	61800	62600	61600	81600	44000	62800	62116.88	55.67	0	-425	64400	63600	62900	62100	61400	63250	61750	190	18800	500	47720	100	1	37999178	23673	12.49	1.35	12	0.04	4986.00	46149.00	64000	20240510	-2.66	48200	20230726	29.25	64000	-2.66	20240510	53000	17.55	20240118	64000	-2.66	20240510	48200	29.25	20230726	0.02	N	012750	500	189 억		21154092	N	N	6	N	00	N
132	20240604	140250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	-700	5	-1.11	747191800	12045	24.14	61800	62500	61600	81600	44000	62800	62033.04	55.67	0	-497	64400	63600	62900	62100	61400	63250	61750	190	18800	500	47720	100	1	37999178	23597	12.45	1.35	12	0.03	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21154092	N	N	6	N	00	N
133	20240604	130249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62300	-500	5	-0.80	665193300	10727	21.50	61800	62500	61600	81600	44000	62800	62010.75	55.67	0	-614	64400	63600	62900	62100	61400	63250	61750	190	18800	500	47720	100	1	37999178	23673	12.49	1.35	12	0.03	4986.00	46149.00	64000	20240510	-2.66	48200	20230726	29.25	64000	-2.66	20240510	53000	17.55	20240118	64000	-2.66	20240510	48200	29.25	20230726	0.02	N	012750	500	189 억		21154092	N	N	6	N	00	N
134	20240604	120247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62200	-600	5	-0.96	572467900	9236	18.51	61800	62500	61600	81600	44000	62800	61981.79	55.67	0	-705	64400	63600	62900	62100	61400	63250	61750	190	18800	500	47720	100	1	37999178	23635	12.47	1.35	12	0.02	4986.00	46149.00	64000	20240510	-2.81	48200	20230726	29.05	64000	-2.81	20240510	53000	17.36	20240118	64000	-2.81	20240510	48200	29.05	20230726	0.02	N	012750	500	189 억		21154092	N	N	6	N	00	N
135	20240604	110248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	-700	5	-1.11	462051900	7457	14.95	61800	62500	61600	81600	44000	62800	61961.61	55.67	0	-570	64400	63600	62900	62100	61400	63250	61750	190	18800	500	47720	100	1	37999178	23597	12.45	1.35	12	0.02	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21154092	N	N	6	N	00	N
136	20240604	100248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	-800	5	-1.27	381143600	6149	12.32	61800	62500	61600	81600	44000	62800	61983.98	55.67	0	-303	64400	63600	62900	62100	61400	63250	61750	190	18800	500	47720	100	1	37999178	23559	12.43	1.34	12	0.02	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21154092	N	N	6	N	00	N
137	20240604	090250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	-700	5	-1.11	129603100	2098	4.20	61800	62200	61600	81600	44000	62800	61772.15	55.67	0	-670	64400	63600	62900	62100	61400	63250	61750	190	18800	500	47720	100	1	37999178	23597	12.45	1.35	12	0.01	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21154092	N	N	6	N	00	N
138	20240603	160247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62800	-800	5	-1.26	1189664000	19002	36.51	63700	63700	62200	82600	44600	63600	62606.97	55.68	0	-5195	64333	63966	63233	62866	62133	64150	63050	190	19000	500	48330	100	1	37999178	23863	12.60	1.36	12	0.05	4986.00	46149.00	64000	20240510	-1.88	48200	20230726	30.29	64000	-1.88	20240510	53000	18.49	20240118	64000	-1.88	20240510	48200	30.29	20230726	0.02	N	012750	500	189 억		21158850	N	N	6	N	00	N
139	20240603	150246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62300	-1300	5	-2.04	1012540300	16171	31.07	63700	63700	62200	82600	44600	63600	62614.58	55.68	0	-4839	64333	63966	63233	62866	62133	64150	63050	190	19000	500	48330	100	1	37999178	23673	12.49	1.35	12	0.04	4986.00	46149.00	64000	20240510	-2.66	48200	20230726	29.25	64000	-2.66	20240510	53000	17.55	20240118	64000	-2.66	20240510	48200	29.25	20230726	0.02	N	012750	500	189 억		21158850	N	N	141	N	00	N
140	20240603	140247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62600	-1000	5	-1.57	799168500	12756	24.51	63700	63700	62200	82600	44600	63600	62650.40	55.68	0	-4343	64333	63966	63233	62866	62133	64150	63050	190	19000	500	48330	100	1	37999178	23787	12.56	1.36	12	0.03	4986.00	46149.00	64000	20240510	-2.19	48200	20230726	29.88	64000	-2.19	20240510	53000	18.11	20240118	64000	-2.19	20240510	48200	29.88	20230726	0.02	N	012750	500	189 억		21158850	N	N	141	N	00	N
141	20240603	130247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	-1200	5	-1.89	656094400	10464	20.10	63700	63700	62200	82600	44600	63600	62700.15	55.68	0	-3467	64333	63966	63233	62866	62133	64150	63050	190	19000	500	48330	100	1	37999178	23711	12.52	1.35	12	0.03	4986.00	46149.00	64000	20240510	-2.50	48200	20230726	29.46	64000	-2.50	20240510	53000	17.74	20240118	64000	-2.50	20240510	48200	29.46	20230726	0.02	N	012750	500	189 억		21158850	N	N	141	N	00	N
142	20240603	120246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	-1100	5	-1.73	503942000	8028	15.42	63700	63700	62200	82600	44600	63600	62773.04	55.68	0	-2669	64333	63966	63233	62866	62133	64150	63050	190	19000	500	48330	100	1	37999178	23749	12.54	1.35	12	0.02	4986.00	46149.00	64000	20240510	-2.34	48200	20230726	29.67	64000	-2.34	20240510	53000	17.92	20240118	64000	-2.34	20240510	48200	29.67	20230726	0.02	N	012750	500	189 억		21158850	N	N	141	N	00	N
143	20240603	110245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	-1200	5	-1.89	372018400	5918	11.37	63700	63700	62200	82600	44600	63600	62862.18	55.68	0	-1835	64333	63966	63233	62866	62133	64150	63050	190	19000	500	48330	100	1	37999178	23711	12.52	1.35	12	0.02	4986.00	46149.00	64000	20240510	-2.50	48200	20230726	29.46	64000	-2.50	20240510	53000	17.74	20240118	64000	-2.50	20240510	48200	29.46	20230726	0.02	N	012750	500	189 억		21158850	N	N	141	N	00	N
144	20240603	100244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62700	-900	5	-1.42	216518600	3428	6.59	63700	63700	62600	82600	44600	63600	63161.79	55.68	0	-656	64333	63966	63233	62866	62133	64150	63050	190	19000	500	48330	100	1	37999178	23825	12.58	1.36	12	0.01	4986.00	46149.00	64000	20240510	-2.03	48200	20230726	30.08	64000	-2.03	20240510	53000	18.30	20240118	64000	-2.03	20240510	48200	30.08	20230726	0.02	N	012750	500	189 억		21158850	N	N	141	N	00	N
145	20240603	090244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63600	0	3	0.00	29305400	462	0.89	63700	63700	63000	82600	44600	63600	63431.60	55.68	0	-28	64333	63966	63233	62866	62133	64150	63050	190	19000	500	48330	100	1	37999178	24167	12.76	1.38	12	0.00	4986.00	46149.00	64000	20240510	-0.62	48200	20230726	31.95	64000	-0.62	20240510	53000	20.00	20240118	64000	-0.62	20240510	48200	31.95	20230726	0.02	N	012750	500	189 억		21158850	N	N	141	N	00	N